Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	81.84	81.84	80.61	80.61	38,221	-2.02(-2.44%)
Jul 30, 2014	82.93	82.93	82.18	82.63	8,287	+0.24(+0.29%)
Jul 29, 2014	82.51	82.89	82.39	82.39	6,438	+0.18(+0.22%)
Jul 28, 2014	82.35	82.49	81.67	82.20	8,322	-0.48(-0.58%)
Jul 25, 2014	82.26	82.70	82.26	82.68	7,513	-0.74(-0.88%)
Jul 24, 2014	83.37	83.66	83.13	83.41	5,156	+0.21(+0.25%)
Jul 23, 2014	83.40	83.71	83.13	83.21	7,280	-0.13(-0.16%)
Jul 22, 2014	83.04	83.78	83.04	83.34	6,816	+0.65(+0.78%)
Jul 21, 2014	82.58	82.74	82.22	82.69	11,891	-0.44(-0.52%)
Jul 18, 2014	81.90	83.23	81.90	83.13	7,699	+1.18(+1.44%)
Jul 17, 2014	82.56	82.88	81.82	81.95	25,828	-1.02(-1.22%)
Jul 16, 2014	83.68	83.68	82.84	82.96	7,453	-0.18(-0.21%)
Jul 15, 2014	83.76	84.00	82.79	83.14	17,650	-0.63(-0.75%)
Jul 14, 2014	84.16	84.19	83.61	83.77	11,125	+0.28(+0.34%)
Jul 11, 2014	83.80	83.80	83.32	83.49	4,954	-0.26(-0.31%)
Jul 10, 2014	83.16	84.01	82.60	83.75	10,066	-0.86(-1.01%)
Jul 09, 2014	84.91	84.91	84.02	84.61	5,654	+0.10(+0.12%)
Jul 08, 2014	85.08	85.08	84.12	84.50	17,952	-0.93(-1.09%)
Jul 07, 2014	86.43	86.43	85.31	85.43	7,408	-1.29(-1.48%)
Jul 03, 2014	86.48	86.72	86.72	86.72	7,777	+0.79(+0.91%)
Jul 02, 2014	86.50	86.50	85.82	85.93	10,044	-0.40(-0.46%)
Jul 01, 2014	86.19	86.94	85.53	86.33	16,455	+1.17(+1.37%)
Jun 30, 2014	85.10	85.45	84.80	85.16	16,576	+0.34(+0.40%)
Jun 27, 2014	84.29	85.03	84.29	84.82	5,606	+0.28(+0.33%)
Jun 26, 2014	84.78	84.78	84.15	84.55	9,041	-0.23(-0.27%)
Jun 25, 2014	83.69	84.78	83.69	84.78	10,872	+0.66(+0.79%)
Jun 24, 2014	84.69	85.42	84.10	84.11	39,429	-0.69(-0.81%)
Jun 23, 2014	85.05	85.05	84.61	84.80	4,540	-0.08(-0.10%)
Jun 20, 2014	84.48	84.98	84.48	84.88	4,670	+0.17(+0.20%)
Jun 19, 2014	84.91	84.91	84.32	84.71	5,803	+0.40(+0.48%)
Jun 18, 2014	83.99	84.31	83.80	84.31	5,883	+0.09(+0.10%)
Jun 17, 2014	83.55	84.29	83.35	84.22	4,092	+0.76(+0.91%)
Jun 16, 2014	83.32	83.47	82.92	83.46	6,753	+0.15(+0.18%)
Jun 13, 2014	83.48	83.64	82.95	83.31	9,243	+0.20(+0.24%)
Jun 12, 2014	83.75	83.75	83.06	83.11	5,542	-0.57(-0.69%)
Jun 11, 2014	83.94	83.94	83.31	83.69	8,772	-0.35(-0.41%)
Jun 10, 2014	84.13	84.22	83.86	84.03	54,413	+0.11(+0.13%)
Jun 06, 2014	83.32	84.05	82.86	83.92	18,117	+0.82(+0.99%)
Jun 05, 2014	81.63	83.10	81.29	83.10	11,195	+1.54(+1.89%)
Jun 04, 2014	80.83	81.55	80.65	81.55	8,856	+0.57(+0.71%)
Jun 03, 2014	80.98	81.34	80.52	80.98	9,804	-0.44(-0.55%)
Jun 02, 2014	81.81	81.81	80.57	81.42	16,401	+0.05(+0.06%)
May 30, 2014	81.69	81.99	81.32	81.38	9,499	-0.38(-0.47%)
May 29, 2014	81.98	82.01	81.57	81.76	26,344	-0.05(-0.07%)
May 28, 2014	82.68	82.68	81.41	81.81	13,215	-0.28(-0.34%)
May 27, 2014	81.77	82.48	81.71	82.09	242,768	+0.99(+1.21%)
May 23, 2014	80.42	81.11	81.11	81.11	11,267	+0.74(+0.92%)
May 22, 2014	79.95	80.51	79.75	80.37	8,430	+0.55(+0.68%)
May 21, 2014	79.44	79.91	78.92	79.82	9,563	+0.53(+0.67%)
May 20, 2014	80.31	80.31	78.94	79.29	14,773	-0.84(-1.04%)
May 19, 2014	79.41	80.56	79.41	80.13	11,330	+0.43(+0.54%)
May 16, 2014	79.33	79.70	78.80	79.70	8,547	+0.55(+0.70%)
May 15, 2014	79.28	79.33	78.17	79.15	26,160	-0.35(-0.44%)
May 14, 2014	80.95	80.95	79.34	79.49	15,637	-1.64(-2.02%)
May 13, 2014	81.86	81.93	81.08	81.13	9,083	-0.89(-1.09%)
May 12, 2014	80.66	82.27	80.66	82.02	30,805	+1.88(+2.34%)
May 09, 2014	79.41	80.15	79.28	80.15	13,245	+0.66(+0.83%)
May 08, 2014	80.14	80.83	79.49	79.49	4,850	-0.67(-0.84%)
May 07, 2014	80.08	80.16	79.19	80.16	29,661	+0.20(+0.25%)
May 06, 2014	81.02	81.02	79.95	79.95	8,059	-1.19(-1.46%)
May 05, 2014	80.81	81.43	80.57	81.14	12,361	-0.41(-0.50%)
May 02, 2014	81.44	81.94	81.06	81.55	9,868	+0.31(+0.39%)

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.