Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.