Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	74.64	74.72	74.72	74.72	1,121,380	+0.32(+0.43%)
Aug 28, 2014	74.16	74.68	73.89	74.40	696,852	+0.22(+0.29%)
Aug 27, 2014	74.75	75.13	73.76	74.18	1,273,815	-0.71(-0.95%)
Aug 26, 2014	75.03	75.47	74.65	74.89	2,149,447	-0.08(-0.10%)
Aug 25, 2014	73.59	75.18	73.49	74.97	1,445,466	+1.99(+2.72%)
Aug 22, 2014	73.13	73.35	72.56	72.98	874,638	-0.41(-0.56%)
Aug 21, 2014	73.36	73.51	72.43	73.39	956,180	+0.23(+0.31%)
Aug 20, 2014	72.90	73.44	72.45	73.16	1,514,074	-0.10(-0.14%)
Aug 19, 2014	72.28	73.68	71.87	73.27	1,862,682	+1.74(+2.43%)
Aug 18, 2014	72.14	72.70	71.20	71.53	1,141,066	-0.67(-0.92%)
Aug 15, 2014	71.97	72.73	71.57	72.19	1,573,435	+0.23(+0.32%)
Aug 14, 2014	71.37	72.15	70.72	71.97	2,401,233	+0.87(+1.23%)
Aug 13, 2014	70.91	71.36	70.60	71.09	1,055,434	+0.18(+0.25%)
Aug 12, 2014	71.50	71.65	70.78	70.91	1,294,689	-0.59(-0.82%)
Aug 11, 2014	72.57	72.64	71.41	71.50	1,066,632	-0.60(-0.83%)
Aug 08, 2014	71.01	72.24	70.20	72.10	1,459,584	+1.47(+2.09%)
Aug 07, 2014	71.72	71.88	70.21	70.62	1,872,377	-0.75(-1.05%)
Aug 06, 2014	71.76	72.54	71.15	71.38	1,642,129	-0.48(-0.66%)
Aug 05, 2014	73.23	73.90	71.39	71.85	1,850,706	-1.10(-1.51%)
Aug 04, 2014	71.73	73.44	71.34	72.95	1,997,549	+1.36(+1.90%)
Aug 01, 2014	71.29	73.46	70.73	71.59	3,306,802	-0.28(-0.38%)
Jul 31, 2014	71.93	72.76	71.27	71.87	2,478,140	-0.45(-0.62%)
Jul 30, 2014	74.31	74.37	71.96	72.32	2,372,719	-1.99(-2.67%)
Jul 29, 2014	73.89	75.29	73.14	74.30	4,193,300	+1.79(+2.46%)
Jul 28, 2014	72.86	73.15	72.07	72.52	2,831,872	-0.42(-0.57%)
Jul 25, 2014	73.13	73.36	72.59	72.94	1,461,474	-0.66(-0.89%)
Jul 24, 2014	73.45	74.72	73.15	73.59	2,936,792	+0.11(+0.16%)
Jul 23, 2014	73.21	73.56	72.43	73.48	3,317,975	+0.67(+0.93%)
Jul 22, 2014	73.23	73.45	72.12	72.80	3,798,262	-0.12(-0.17%)
Jul 21, 2014	73.83	74.35	72.89	72.93	5,193,826	-1.19(-1.60%)
Jul 18, 2014	73.78	74.40	73.74	74.11	2,266,245	+0.53(+0.72%)
Jul 17, 2014	76.99	77.19	73.55	73.58	3,796,760	-3.30(-4.29%)
Jul 16, 2014	77.11	77.68	76.23	76.88	2,740,482	+0.31(+0.41%)
Jul 15, 2014	77.78	78.16	76.41	76.57	3,295,399	-1.38(-1.77%)
Jul 14, 2014	77.55	78.12	76.66	77.95	2,096,774	+0.69(+0.90%)
Jul 11, 2014	77.76	78.23	76.59	77.25	2,595,777	-0.81(-1.04%)
Jul 10, 2014	79.47	79.63	77.78	78.06	3,061,637	-2.44(-3.04%)
Jul 09, 2014	79.86	80.78	79.47	80.50	1,390,503	+0.57(+0.71%)
Jul 08, 2014	80.15	80.89	79.49	79.93	1,861,304	+0.04(+0.05%)
Jul 07, 2014	81.01	81.35	79.73	79.90	1,972,215	-1.67(-2.05%)
Jul 03, 2014	81.43	81.57	81.57	81.57	702,361	+0.16(+0.20%)
Jul 02, 2014	80.92	82.06	80.50	81.41	1,526,179	+0.24(+0.29%)
Jul 01, 2014	82.79	83.07	80.98	81.17	1,654,225	-1.50(-1.82%)
Jun 30, 2014	81.83	82.70	81.14	82.67	1,160,481	+0.95(+1.16%)
Jun 27, 2014	81.83	82.16	81.12	81.72	1,237,174	-0.65(-0.78%)
Jun 26, 2014	83.23	83.23	81.54	82.37	1,394,114	+0.58(+0.71%)
Jun 25, 2014	81.45	82.57	81.14	81.79	1,413,110	+0.33(+0.41%)
Jun 24, 2014	83.70	83.70	81.21	81.45	2,226,041	-2.23(-2.67%)
Jun 23, 2014	83.34	84.22	83.06	83.69	982,791	+0.06(+0.07%)
Jun 20, 2014	84.10	84.46	83.06	83.63	2,376,098	-0.32(-0.38%)
Jun 19, 2014	83.60	84.42	83.17	83.95	994,933	+0.43(+0.51%)
Jun 18, 2014	83.48	83.91	82.85	83.53	1,112,619	+0.05(+0.06%)
Jun 17, 2014	83.98	84.14	82.58	83.48	1,382,965	-0.49(-0.59%)
Jun 16, 2014	84.05	84.65	83.49	83.97	2,027,877	+0.12(+0.15%)
Jun 13, 2014	83.67	84.24	82.86	83.85	2,319,790	+0.44(+0.52%)
Jun 12, 2014	82.28	83.54	82.05	83.41	5,595,069	-1.55(-1.82%)
Jun 11, 2014	84.78	85.68	84.33	84.96	1,102,768	-0.09(-0.11%)
Jun 10, 2014	87.53	87.53	84.66	85.06	2,149,164	-3.67(-4.13%)
Jun 06, 2014	89.33	89.33	87.96	88.73	720,491	-0.32(-0.36%)
Jun 05, 2014	88.80	89.35	87.81	89.05	812,526	+0.64(+0.72%)
Jun 04, 2014	88.56	88.89	87.85	88.41	918,900	-0.25(-0.28%)
Jun 03, 2014	88.02	89.23	87.68	88.66	1,024,616	+0.56(+0.64%)

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.