Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	82.13	82.13	81.25	81.25	189,194	-0.94(-1.15%)
Sep 29, 2014	81.66	82.42	81.47	82.19	125,643	-0.28(-0.34%)
Sep 26, 2014	82.14	82.54	81.85	82.47	193,498	+0.54(+0.66%)
Sep 25, 2014	82.79	82.86	81.66	81.93	196,846	-1.12(-1.34%)
Sep 24, 2014	82.71	83.17	82.34	83.05	232,511	+0.36(+0.43%)
Sep 23, 2014	83.18	83.53	82.69	82.69	225,853	-0.77(-0.93%)
Sep 22, 2014	84.28	84.37	83.37	83.46	169,529	-1.13(-1.34%)
Sep 19, 2014	85.66	85.84	84.42	84.59	125,431	-0.70(-0.82%)
Sep 18, 2014	85.33	85.48	85.12	85.29	152,870	+0.26(+0.31%)
Sep 17, 2014	85.06	85.47	84.70	85.03	142,756	+0.02(+0.03%)
Sep 16, 2014	84.38	85.18	84.32	85.01	161,139	+0.42(+0.49%)
Sep 15, 2014	85.16	85.22	84.47	84.59	147,941	-0.52(-0.61%)
Sep 12, 2014	85.90	85.90	84.92	85.11	143,396	-0.86(-0.99%)
Sep 11, 2014	85.03	85.97	85.03	85.97	152,557	+0.48(+0.56%)
Sep 10, 2014	85.21	85.55	84.89	85.49	105,528	+0.23(+0.27%)
Sep 09, 2014	86.04	86.04	85.19	85.26	140,822	-0.84(-0.97%)
Sep 08, 2014	86.13	86.37	85.74	86.10	120,024	-0.07(-0.09%)
Sep 05, 2014	85.72	86.19	85.49	86.17	109,738	+0.27(+0.31%)
Sep 04, 2014	86.29	86.68	85.73	85.90	241,219	-0.24(-0.28%)
Sep 03, 2014	86.79	86.84	86.07	86.15	118,783	-0.25(-0.29%)
Sep 02, 2014	86.28	86.61	86.15	86.40	186,945	+0.39(+0.45%)
Aug 29, 2014	85.87	86.01	86.01	86.01	100,052	+0.43(+0.50%)
Aug 28, 2014	85.60	85.77	85.39	85.58	153,247	-0.26(-0.30%)
Aug 27, 2014	85.98	86.08	85.74	85.84	497,268	-0.13(-0.15%)
Aug 26, 2014	85.70	86.02	85.66	85.97	103,680	+0.40(+0.47%)
Aug 25, 2014	85.65	85.83	85.34	85.57	226,309	+0.33(+0.39%)
Aug 22, 2014	85.20	85.47	84.91	85.24	187,636	-0.02(-0.03%)
Aug 21, 2014	84.97	85.37	84.67	85.26	135,033	+0.23(+0.27%)
Aug 20, 2014	84.63	85.10	84.63	85.03	149,030	-0.03(-0.04%)
Aug 19, 2014	84.76	85.17	84.76	85.07	195,708	+0.39(+0.46%)
Aug 18, 2014	84.32	84.69	84.14	84.67	132,433	+0.98(+1.17%)
Aug 15, 2014	84.24	84.24	83.02	83.70	148,157	-0.04(-0.05%)
Aug 14, 2014	83.45	83.81	83.43	83.74	90,156	+0.33(+0.40%)
Aug 13, 2014	83.00	83.50	82.88	83.40	102,891	+0.68(+0.83%)
Aug 12, 2014	82.86	83.19	82.41	82.72	117,799	-0.33(-0.40%)
Aug 11, 2014	82.92	83.55	82.78	83.05	167,027	+0.50(+0.60%)
Aug 08, 2014	81.83	82.48	81.73	82.56	118,296	+0.87(+1.07%)
Aug 07, 2014	82.32	82.47	81.47	81.69	126,871	-0.29(-0.35%)
Aug 06, 2014	81.37	82.37	81.37	81.97	139,473	+0.20(+0.24%)
Aug 05, 2014	81.82	82.46	81.43	81.78	335,747	-0.31(-0.38%)
Aug 04, 2014	81.92	82.20	81.18	82.08	160,928	+0.37(+0.46%)
Aug 01, 2014	81.70	82.11	81.10	81.71	227,913	-0.11(-0.14%)
Jul 31, 2014	82.92	83.07	81.82	81.82	213,850	-1.65(-1.98%)
Jul 30, 2014	83.90	83.99	83.21	83.48	108,958	+0.06(+0.07%)
Jul 29, 2014	83.95	84.15	83.42	83.42	101,005	-0.32(-0.38%)
Jul 28, 2014	84.10	84.10	83.27	83.74	170,980	-0.24(-0.28%)
Jul 25, 2014	84.06	84.30	83.85	83.97	191,774	-0.64(-0.76%)
Jul 24, 2014	84.81	85.00	84.48	84.62	113,954	-0.03(-0.04%)
Jul 23, 2014	84.78	84.87	84.36	84.65	132,689	-0.10(-0.12%)
Jul 22, 2014	84.62	84.98	84.56	84.75	92,010	+0.54(+0.64%)
Jul 21, 2014	84.15	84.37	83.86	84.21	142,160	-0.41(-0.48%)
Jul 18, 2014	83.62	84.65	83.54	84.62	104,308	+1.16(+1.39%)
Jul 17, 2014	83.93	84.59	83.38	83.46	205,999	-1.11(-1.31%)
Jul 16, 2014	84.96	85.03	84.24	84.57	147,355	-0.02(-0.02%)
Jul 15, 2014	84.85	85.22	84.23	84.59	148,017	-0.34(-0.40%)
Jul 14, 2014	85.52	85.52	84.83	84.93	116,323	+0.31(+0.37%)
Jul 11, 2014	84.67	84.82	84.31	84.62	94,219	-0.19(-0.22%)
Jul 10, 2014	83.89	85.13	83.82	84.81	145,462	-0.53(-0.62%)
Jul 09, 2014	85.49	85.66	85.11	85.33	115,046	+0.10(+0.11%)
Jul 08, 2014	85.74	85.83	84.85	85.24	154,318	-0.61(-0.71%)
Jul 07, 2014	86.60	86.60	85.85	85.85	188,707	-0.98(-1.13%)
Jul 03, 2014	86.64	86.83	86.83	86.83	122,886	+0.55(+0.64%)
Jul 02, 2014	86.59	86.80	86.17	86.27	224,400	-0.29(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.