Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	83.23	84.12	82.09	82.76	5,177,737	-1.07(-1.28%)
Jul 31, 2014	86.44	86.63	83.78	83.84	5,430,839	-3.21(-3.69%)
Jul 30, 2014	87.97	88.43	86.84	87.05	2,322,320	-0.47(-0.53%)
Jul 29, 2014	86.77	88.35	86.71	87.51	3,267,098	+0.65(+0.75%)
Jul 28, 2014	87.96	88.11	86.56	86.86	3,907,623	-1.10(-1.25%)
Jul 25, 2014	88.54	88.76	87.64	87.96	2,586,235	-1.06(-1.19%)
Jul 24, 2014	89.23	89.57	88.63	89.02	3,739,151	+0.19(+0.22%)
Jul 23, 2014	89.40	89.40	88.33	88.82	4,711,934	-0.46(-0.51%)
Jul 22, 2014	89.44	90.10	88.71	89.28	3,394,684	+0.31(+0.34%)
Jul 21, 2014	88.76	89.19	88.19	88.98	2,075,555	+0.08(+0.09%)
Jul 18, 2014	88.37	89.16	87.59	88.89	3,400,829	+0.38(+0.42%)
Jul 17, 2014	90.00	91.02	88.36	88.52	2,984,417	-1.19(-1.32%)
Jul 16, 2014	87.81	89.84	87.46	89.71	4,152,194	+2.80(+3.23%)
Jul 15, 2014	88.03	88.57	86.29	86.90	4,396,097	-1.63(-1.84%)
Jul 14, 2014	87.73	88.80	87.47	88.53	3,862,972	+1.56(+1.79%)
Jul 11, 2014	88.57	88.57	86.77	86.97	3,243,579	-1.00(-1.14%)
Jul 10, 2014	87.91	88.67	87.05	87.97	2,891,539	-1.22(-1.37%)
Jul 09, 2014	88.84	89.25	88.15	89.19	2,532,689	+0.44(+0.50%)
Jul 08, 2014	88.28	89.19	88.10	88.75	3,281,557	+0.19(+0.22%)
Jul 07, 2014	89.07	89.15	88.32	88.56	1,999,409	-0.78(-0.87%)
Jul 03, 2014	88.97	89.34	89.34	89.34	2,192,679	+0.40(+0.45%)
Jul 02, 2014	89.42	89.98	88.41	88.94	3,462,753	-0.24(-0.27%)
Jul 01, 2014	89.87	90.25	88.78	89.19	3,650,317	-0.24(-0.27%)
Jun 30, 2014	88.83	89.68	88.65	89.42	3,060,587	+0.78(+0.88%)
Jun 27, 2014	88.18	88.71	87.78	88.64	3,661,337	+0.32(+0.36%)
Jun 26, 2014	88.52	88.63	87.29	88.32	3,077,648	-0.46(-0.52%)
Jun 25, 2014	86.72	88.96	86.72	88.78	4,515,155	+2.30(+2.65%)
Jun 24, 2014	89.67	89.88	85.89	86.49	5,975,774	-3.36(-3.74%)
Jun 23, 2014	90.69	90.98	89.49	89.85	4,336,822	-0.44(-0.48%)
Jun 20, 2014	89.57	90.60	88.88	90.28	7,261,882	+1.67(+1.88%)
Jun 19, 2014	86.58	88.65	86.10	88.61	5,050,868	+1.73(+1.99%)
Jun 18, 2014	86.15	87.11	85.51	86.88	3,805,814	+0.88(+1.02%)
Jun 17, 2014	87.20	87.20	85.14	86.00	6,856,404	-1.25(-1.44%)
Jun 16, 2014	88.16	88.16	86.49	87.26	5,310,385	+0.01(+0.01%)
Jun 13, 2014	85.53	87.28	84.58	87.25	4,090,416	+1.83(+2.14%)
Jun 12, 2014	85.29	86.49	85.11	85.42	4,965,130	+0.71(+0.84%)
Jun 11, 2014	82.84	84.87	82.75	84.71	3,506,740	+1.54(+1.85%)
Jun 10, 2014	83.71	83.98	82.96	83.17	2,783,859	-0.48(-0.58%)
Jun 06, 2014	82.75	83.84	82.68	83.65	2,811,450	+1.09(+1.32%)
Jun 05, 2014	81.38	82.58	80.98	82.57	2,890,712	+1.17(+1.44%)
Jun 04, 2014	81.48	81.67	80.78	81.40	2,215,577	-0.22(-0.27%)
Jun 03, 2014	80.69	81.62	80.56	81.62	2,580,654	+0.98(+1.21%)

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.