Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	70.58	73.00	69.65	72.96	7,159,086	+2.17(+3.07%)
Oct 30, 2014	71.06	71.61	69.87	70.79	4,876,907	-0.70(-0.98%)
Oct 29, 2014	72.34	73.17	70.43	71.49	7,720,405	+1.25(+1.78%)
Oct 28, 2014	68.17	70.55	67.20	70.23	7,977,708	+2.36(+3.47%)
Oct 27, 2014	69.30	70.69	70.69	67.88	9,685,507	-2.82(-3.98%)
Oct 24, 2014	71.35	71.40	69.24	70.69	7,058,843	-1.00(-1.39%)
Oct 23, 2014	72.34	72.80	71.10	71.69	12,010,680	+1.02(+1.44%)
Oct 22, 2014	74.27	74.46	70.60	70.67	9,996,562	-3.04(-4.12%)
Oct 21, 2014	72.42	73.80	72.36	73.71	8,206,181	+2.51(+3.53%)
Oct 20, 2014	70.33	71.49	69.87	71.20	5,759,111	+1.18(+1.69%)
Oct 17, 2014	72.31	73.27	69.28	70.02	11,289,640	-0.04(-0.05%)
Oct 16, 2014	65.39	71.02	65.39	70.06	13,173,096	+2.38(+3.52%)
Oct 15, 2014	62.97	67.95	62.23	67.68	14,473,754	+3.45(+5.38%)
Oct 14, 2014	65.42	66.55	63.97	64.23	15,963,694	+0.06(+0.10%)
Oct 13, 2014	68.37	69.17	64.03	64.16	12,333,454	-4.65(-6.76%)
Oct 10, 2014	69.76	70.44	67.88	68.81	12,944,046	-1.63(-2.32%)
Oct 09, 2014	71.73	71.80	69.76	70.45	12,642,654	-1.99(-2.75%)
Oct 08, 2014	71.48	72.54	69.56	72.44	10,083,085	+0.73(+1.01%)
Oct 07, 2014	72.79	73.56	71.68	71.71	7,204,339	-1.13(-1.56%)
Oct 06, 2014	74.18	74.31	72.28	72.84	6,677,469	-1.13(-1.53%)
Oct 03, 2014	74.86	74.86	73.21	73.98	5,787,959	-0.38(-0.50%)
Oct 02, 2014	73.36	74.80	72.22	74.35	7,026,332	+0.16(+0.22%)
Oct 01, 2014	76.00	76.40	73.66	74.19	7,645,766	-1.66(-2.19%)
Sep 30, 2014	78.02	78.02	74.65	75.85	8,385,898	-2.18(-2.80%)
Sep 29, 2014	77.22	78.18	76.68	78.04	5,615,102	-0.01(-0.01%)
Sep 26, 2014	76.89	78.45	76.77	78.05	4,343,640	+1.16(+1.51%)
Sep 25, 2014	78.63	78.67	76.71	76.88	4,688,444	-1.36(-1.74%)
Sep 24, 2014	77.33	78.80	76.26	78.24	5,985,963	+1.00(+1.29%)
Sep 23, 2014	77.79	77.85	76.95	77.25	7,280,581	-0.69(-0.88%)
Sep 22, 2014	79.53	79.56	77.04	77.94	5,792,062	-2.01(-2.52%)
Sep 19, 2014	80.62	81.13	79.64	79.95	8,284,269	-0.47(-0.58%)
Sep 18, 2014	81.06	81.19	79.83	80.42	3,921,247	-0.16(-0.20%)
Sep 17, 2014	80.93	81.27	80.07	80.58	4,816,362	-0.02(-0.03%)
Sep 16, 2014	78.39	81.13	77.95	80.60	5,375,169	+2.54(+3.25%)
Sep 15, 2014	77.22	78.45	76.70	78.07	3,989,192	+0.45(+0.58%)
Sep 12, 2014	78.52	78.57	77.39	77.62	4,829,733	-1.33(-1.69%)
Sep 11, 2014	77.32	79.00	76.99	78.95	6,000,398	+0.80(+1.03%)
Sep 10, 2014	77.32	78.24	76.09	78.15	4,851,428	+0.54(+0.69%)
Sep 09, 2014	77.85	78.51	77.23	77.61	4,745,749	-0.08(-0.10%)
Sep 08, 2014	79.72	79.72	77.18	77.69	7,244,644	-2.89(-3.58%)
Sep 05, 2014	79.94	80.66	78.98	80.57	4,224,766	+0.44(+0.54%)
Sep 04, 2014	82.55	82.73	79.65	80.14	5,139,553	-2.40(-2.91%)
Sep 03, 2014	83.39	83.56	82.32	82.53	1,930,974	+0.02(+0.03%)
Sep 02, 2014	83.94	84.07	82.03	82.51	3,596,876	-1.66(-1.97%)
Aug 29, 2014	83.35	84.17	84.17	84.17	2,353,222	+1.14(+1.37%)
Aug 28, 2014	82.98	83.56	82.81	83.03	2,293,618	-0.17(-0.20%)
Aug 27, 2014	83.83	83.83	82.83	83.20	2,606,465	-0.61(-0.72%)
Aug 26, 2014	83.39	84.63	83.12	83.81	4,288,853	+1.12(+1.35%)
Aug 25, 2014	81.91	82.93	81.66	82.69	2,530,323	+1.28(+1.57%)
Aug 22, 2014	81.65	81.85	80.94	81.41	2,709,550	-0.70(-0.86%)
Aug 21, 2014	82.35	82.37	81.22	82.11	2,791,910	-0.07(-0.08%)
Aug 20, 2014	82.04	82.26	81.49	82.18	2,853,424	+0.19(+0.23%)
Aug 19, 2014	81.28	82.24	80.94	81.99	4,108,403	+1.23(+1.52%)
Aug 18, 2014	81.70	81.90	80.18	80.77	4,276,511	-0.51(-0.62%)
Aug 15, 2014	79.65	81.52	79.58	81.27	5,949,872	+1.65(+2.08%)
Aug 14, 2014	82.14	81.47	79.34	79.62	4,556,540	-1.85(-2.28%)
Aug 13, 2014	82.47	81.73	81.37	81.47	3,051,186	-0.26(-0.32%)
Aug 12, 2014	82.65	83.11	81.46	81.73	4,263,150	-1.23(-1.49%)
Aug 11, 2014	83.29	83.50	82.67	82.96	3,603,841	+0.40(+0.48%)
Aug 08, 2014	81.26	82.37	81.26	82.57	3,073,123	+1.32(+1.62%)
Aug 07, 2014	82.45	82.45	80.74	81.25	3,886,801	-0.44(-0.54%)
Aug 06, 2014	81.99	83.12	80.92	81.69	6,537,352	-1.52(-1.83%)
Aug 05, 2014	85.65	85.65	82.36	83.22	6,316,859	-2.44(-2.84%)
Aug 04, 2014	83.30	85.89	82.80	85.65	3,891,565	+2.89(+3.49%)

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.