Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	97.50	98.05	97.45	97.55	2,245	+0.19(+0.20%)
Sep 29, 2014	97.54	97.54	97.26	97.36	3,948	-0.13(-0.13%)
Sep 26, 2014	97.56	97.87	97.49	97.49	2,740	-0.85(-0.86%)
Sep 25, 2014	98.80	98.80	98.07	98.34	2,048	-0.98(-0.99%)
Sep 24, 2014	98.75	99.34	98.51	99.32	1,716	-1.10(-1.09%)
Sep 23, 2014	100.33	100.42	100.24	100.42	5,035	-0.57(-0.57%)
Sep 22, 2014	101.06	101.42	100.91	100.99	1,802	+1.24(+1.24%)
Sep 19, 2014	99.79	99.79	99.49	99.75	1,671	-1.05(-1.04%)
Sep 18, 2014	100.10	100.80	100.10	100.80	1,589	+1.55(+1.56%)
Sep 17, 2014	99.95	100.04	99.25	99.25	2,858	-0.14(-0.14%)
Sep 16, 2014	98.72	99.76	98.66	99.39	9,843	+0.57(+0.58%)
Sep 15, 2014	99.33	99.33	98.82	98.82	1,873	-0.52(-0.52%)
Sep 12, 2014	99.33	99.34	99.33	99.34	929	-0.24(-0.24%)
Sep 11, 2014	99.55	99.58	99.35	99.58	1,475	+1.78(+1.82%)
Sep 10, 2014	97.98	98.25	97.80	97.80	2,002	-1.13(-1.14%)
Sep 09, 2014	98.34	98.93	98.25	98.93	2,232	+0.57(+0.58%)
Sep 08, 2014	99.10	99.10	98.32	98.36	4,825	-0.99(-1.00%)
Sep 05, 2014		99.61	99.35	99.35	1,979	+0.10(+0.10%)
Sep 04, 2014	98.81	99.75	98.79	99.25	3,886	-0.96(-0.96%)
Sep 03, 2014	99.80	100.21	99.80	100.21	2,152	+0.65(+0.65%)
Sep 02, 2014	99.22	99.56	99.22	99.56	1,899	+1.59(+1.62%)
Aug 29, 2014		97.97	97.97	97.97	0	-0.12(-0.12%)
Aug 28, 2014	98.20	98.27	98.09	98.09	12,736	-0.37(-0.38%)
Aug 27, 2014	98.55	98.73	98.46	98.46	1,362	+0.71(+0.73%)
Aug 26, 2014	97.75	97.75	97.75	97.75	1,664	+0.74(+0.76%)
Aug 25, 2014		96.41	97.01	97.01	1,435	+0.60(+0.62%)
Aug 22, 2014		97.63	96.41	96.41	1,060	-1.22(-1.25%)
Aug 21, 2014		97.63	97.02	97.63	2,144	+0.94(+0.97%)
Aug 20, 2014	96.69	96.69	96.69	96.69	1,058	-1.55(-1.57%)
Aug 19, 2014	98.14	98.24	98.14	98.24	1,160	+0.68(+0.70%)
Aug 18, 2014	97.59	97.84	97.54	97.56	4,101	+0.62(+0.64%)
Aug 15, 2014	97.78	97.78	96.66	96.93	2,450	-0.32(-0.33%)
Aug 14, 2014	97.54	97.59	97.25	97.25	2,032	-0.63(-0.64%)
Aug 13, 2014		97.88	97.65	97.88	1,288	+0.23(+0.24%)
Aug 12, 2014	97.05	97.65	97.05	97.65	2,964	+0.35(+0.36%)
Aug 11, 2014	97.30	97.83	97.30	97.30	1,928	+0.47(+0.49%)
Aug 08, 2014	96.94	96.94	96.72	96.83	1,427	+0.08(+0.08%)
Aug 07, 2014	97.40	97.40	96.75	96.75	1,307	-1.34(-1.37%)
Aug 06, 2014	98.09	98.09	98.09	98.09	912	+0.82(+0.84%)
Aug 05, 2014	97.24	97.27	97.24	97.27	1,630	-0.74(-0.76%)
Aug 04, 2014	97.87	98.01	97.75	98.01	3,265	-0.87(-0.88%)
Aug 01, 2014	98.56	98.89	98.55	98.88	1,963	-0.69(-0.69%)
Jul 31, 2014	99.57	99.57	99.57	99.57	831	-0.95(-0.95%)
Jul 30, 2014	100.88	100.88	99.95	100.52	3,192	-0.56(-0.55%)
Jul 29, 2014	101.02	101.08	100.89	101.08	1,500	-1.16(-1.13%)
Jul 28, 2014	101.42	102.23	101.42	102.23	2,843	+0.86(+0.85%)
Jul 25, 2014	101.72	101.94	101.37	101.37	1,614	-1.54(-1.50%)
Jul 24, 2014	102.63	103.17	102.63	102.91	2,749	+0.54(+0.53%)
Jul 23, 2014	102.40	102.76	102.37	102.37	2,158	-0.34(-0.33%)
Jul 22, 2014	102.66	102.74	102.36	102.71	2,815	+0.09(+0.09%)
Jul 21, 2014	102.63	102.63	102.62	102.62	1,158	-0.45(-0.44%)
Jul 17, 2014		103.07	103.07	103.07	866	-0.84(-0.81%)
Jul 16, 2014	103.64	103.92	103.49	103.91	2,888	-0.57(-0.55%)
Jul 14, 2014		104.48	104.48	104.48	561	+0.06(+0.06%)
Jul 11, 2014	103.91	104.81	103.91	104.42	1,868	-0.13(-0.12%)
Jul 10, 2014	103.30	104.89	103.25	104.55	3,043	-2.81(-2.62%)
Jul 08, 2014		107.36	107.36	107.36	856	+0.30(+0.28%)
Jul 07, 2014	107.07	107.07	107.07	107.07	1,120	-0.32(-0.30%)
Jul 02, 2014		107.39	107.39	107.39	0	+0.39(+0.36%)
Jul 01, 2014	107.17	107.40	107.00	107.00	2,242	-0.73(-0.68%)
Jun 30, 2014	107.73	107.73	107.73	107.73	2,255	+0.13(+0.12%)
Jun 27, 2014	106.90	107.60	106.90	107.60	3,103	+0.85(+0.80%)
Jun 26, 2014	106.30	106.97	106.30	106.75	7,286	-0.58(-0.54%)
Jun 25, 2014	107.00	107.33	106.84	107.33	4,623	-0.25(-0.23%)
Jun 24, 2014	107.57	107.64	107.57	107.58	3,370	+0.09(+0.08%)
Jun 23, 2014	107.49	107.49	107.49	107.49	796	-0.33(-0.31%)
Jun 20, 2014	107.81	107.82	107.81	107.82	2,672	+0.89(+0.83%)
Jun 19, 2014	106.75	106.93	106.75	106.93	2,750	+0.88(+0.83%)
Jun 18, 2014	105.58	106.05	105.58	106.05	1,958	+1.45(+1.39%)
Jun 17, 2014	104.75	104.75	104.60	104.60	934	-0.07(-0.07%)
Jun 16, 2014	104.29	104.67	104.29	104.67	1,538	+0.67(+0.64%)
Jun 13, 2014	103.80	104.08	103.80	104.00	2,041	-1.49(-1.41%)
Jun 12, 2014	105.49	105.49	105.49	105.49	1,235	-0.19(-0.18%)
Jun 11, 2014	106.05	106.05	105.68	105.68	1,307	-1.09(-1.02%)
Jun 10, 2014	107.18	107.18	106.77	106.77	937	-0.80(-0.74%)
Jun 06, 2014	107.57	107.57	107.57	107.57	1,007	+0.22(+0.20%)
Jun 05, 2014	107.39	107.39	107.35	107.35	1,285	-0.40(-0.37%)
Jun 04, 2014	107.45	107.80	107.45	107.75	1,518	+0.39(+0.36%)
Jun 03, 2014	107.76	107.76	107.36	107.36	1,618	-0.54(-0.50%)
Jun 02, 2014	107.54	107.90	107.48	107.90	1,565	+0.55(+0.51%)
May 30, 2014	106.99	107.35	106.99	107.35	1,780	-1.22(-1.12%)
May 29, 2014	108.57	108.57	108.57	108.57	870	+0.45(+0.42%)
May 28, 2014	108.12	108.12	108.12	108.12	1,685	-0.37(-0.34%)
May 27, 2014	108.63	108.87	108.44	108.49	4,644	+0.35(+0.33%)
May 23, 2014		108.14	108.14	108.14	0	-0.62(-0.57%)
May 22, 2014	108.38	108.77	108.36	108.76	1,970	+0.78(+0.72%)
May 21, 2014	107.80	107.98	107.76	107.98	2,317	+0.15(+0.14%)
May 20, 2014	107.87	108.36	107.83	107.83	2,228	-0.29(-0.27%)
May 19, 2014	107.99	108.12	107.93	108.12	1,737	+0.12(+0.11%)
May 16, 2014	108.03	108.14	107.94	108.00	2,370	-0.30(-0.28%)
May 15, 2014	107.50	108.30	107.13	108.30	11,659	+0.06(+0.06%)
May 14, 2014	108.46	108.67	108.22	108.24	8,026	+0.34(+0.32%)
May 13, 2014	107.79	107.90	107.50	107.90	7,208	-0.26(-0.24%)
May 12, 2014	108.30	108.30	107.77	108.16	3,721	+0.11(+0.10%)
May 09, 2014	108.14	108.40	108.05	108.05	2,331	-0.65(-0.60%)
May 08, 2014	108.71	108.91	108.65	108.70	2,394	-0.45(-0.41%)
May 07, 2014	109.33	109.33	108.69	109.15	12,262	+0.62(+0.57%)
May 06, 2014	108.32	108.58	108.02	108.53	7,982	+0.14(+0.13%)
May 05, 2014	107.80	108.39	107.80	108.39	8,716	-0.54(-0.50%)
May 02, 2014	108.93	109.09	108.93	108.93	2,193	+1.62(+1.51%)
May 01, 2014	107.70	107.70	107.31	107.31	4,464	-0.05(-0.05%)
Apr 30, 2014	107.38	107.55	107.26	107.36	4,357	-0.34(-0.32%)
Apr 29, 2014	107.39	107.70	107.36	107.70	2,426	+1.07(+1.00%)
Apr 28, 2014	106.68	107.22	106.63	106.63	4,029	-1.14(-1.06%)
Apr 25, 2014	107.80	107.97	107.75	107.77	4,604	-0.45(-0.42%)
Apr 24, 2014	108.22	108.22	108.22	108.22	909	-0.18(-0.17%)
Apr 23, 2014	108.45	108.50	108.40	108.40	1,254	-0.29(-0.27%)
Apr 22, 2014	108.69	108.69	108.69	108.69	1,212	-0.92(-0.84%)
Apr 21, 2014	109.42	109.72	109.15	109.61	2,563	+0.36(+0.33%)
Apr 17, 2014		109.25	109.25	109.25	0	+0.86(+0.79%)
Apr 16, 2014	107.96	108.39	107.96	108.39	1,325	+1.35(+1.26%)
Apr 15, 2014	108.71	108.71	106.64	107.04	2,590	+3.49(+3.37%)
Apr 14, 2014	103.58	103.58	103.02	103.55	1,772	-0.82(-0.79%)
Apr 11, 2014	104.45	104.45	104.37	104.37	0	-1.58(-1.49%)
Apr 10, 2014	106.43	106.55	105.90	105.95	1,922	+0.34(+0.32%)
Apr 09, 2014	105.47	105.61	105.47	105.61	1,542	+1.25(+1.20%)
Apr 08, 2014	104.25	104.87	104.25	104.36	2,298	+0.03(+0.03%)
Apr 07, 2014	104.48	104.48	104.10	104.33	1,632	-0.19(-0.18%)
Apr 04, 2014	105.11	105.11	104.49	104.52	0	+0.35(+0.34%)
Apr 03, 2014	104.16	104.17	103.81	104.17	878	+0.28(+0.27%)
Apr 02, 2014	103.83	103.97	103.83	103.89	1,976	-1.40(-1.33%)
Apr 01, 2014	104.57	105.29	104.57	105.29	1,558	+0.61(+0.58%)
Mar 31, 2014	104.68	104.68	104.68	104.68	1,013	+0.18(+0.17%)
Mar 28, 2014	104.55	104.71	104.50	104.50	0	+0.25(+0.24%)
Mar 27, 2014	104.48	104.48	104.25	104.25	1,255	-0.06(-0.06%)
Mar 26, 2014	105.21	105.21	104.28	104.31	4,839	-0.49(-0.47%)
Mar 25, 2014	104.65	104.80	104.37	104.80	1,606	+0.39(+0.37%)
Mar 24, 2014	103.60	104.41	103.60	104.41	1,551	-0.59(-0.56%)
Mar 21, 2014	104.59	105.00	104.59	105.00	0	+1.50(+1.45%)
Mar 20, 2014	103.72	103.95	103.50	103.50	1,713	-2.15(-2.04%)
Mar 19, 2014	106.49	106.49	105.65	105.65	1,108	-1.32(-1.23%)
Mar 18, 2014	106.90	107.02	106.50	106.97	4,693	+0.54(+0.51%)
Mar 17, 2014	106.26	106.43	106.26	106.43	2,011	+0.96(+0.91%)
Mar 14, 2014	105.60	106.00	105.47	105.47	0	-0.81(-0.76%)
Mar 13, 2014	108.17	108.17	106.28	106.28	1,532	-1.87(-1.73%)
Mar 12, 2014	107.62	108.51	107.62	108.15	2,065	-0.08(-0.07%)
Mar 11, 2014	108.42	108.42	107.73	108.23	1,994	+0.80(+0.74%)
Mar 10, 2014	107.14	107.43	107.14	107.43	1,523	-0.67(-0.62%)
Mar 07, 2014	108.90	108.90	108.10	108.10	0	-0.47(-0.43%)
Mar 06, 2014	108.12	108.66	107.92	108.57	1,963	+2.27(+2.14%)
Mar 05, 2014	106.05	106.69	106.05	106.30	3,804	+0.27(+0.25%)
Mar 04, 2014	106.25	106.44	105.94	106.03	3,193	+1.70(+1.63%)
Mar 03, 2014	104.87	104.87	104.33	104.33	1,562	-2.05(-1.93%)
Feb 28, 2014	106.51	106.83	106.38	106.38	0	+0.89(+0.84%)
Feb 27, 2014	105.15	105.74	105.15	105.49	2,487	-0.03(-0.03%)
Feb 26, 2014	105.25	105.52	105.25	105.52	1,563	-1.04(-0.98%)
Feb 25, 2014	105.93	106.56	105.93	106.56	1,353	-0.01(-0.01%)
Feb 24, 2014	105.79	106.57	105.79	106.57	1,774	+1.23(+1.17%)
Feb 21, 2014	105.47	105.90	105.31	105.34	0	+1.96(+1.90%)
Feb 20, 2014	103.38	103.38	103.38	103.38	723	-0.72(-0.69%)
Feb 19, 2014	104.64	104.67	104.10	104.10	3,527	-0.15(-0.14%)
Feb 18, 2014	104.14	104.35	104.14	104.25	4,430	+0.87(+0.84%)
Feb 14, 2014		103.38	103.38	103.38	0	-0.16(-0.15%)
Feb 13, 2014	102.72	103.54	102.72	103.54	1,454	+1.38(+1.35%)
Feb 12, 2014	102.55	102.64	102.15	102.16	1,909	-0.42(-0.41%)
Feb 11, 2014	101.95	102.58	101.75	102.58	2,154	+1.33(+1.31%)
Feb 10, 2014	101.69	101.69	101.06	101.25	1,472	+0.16(+0.16%)
Feb 07, 2014	100.77	101.09	100.77	101.09	0	+0.80(+0.79%)
Feb 06, 2014	100.36	100.36	100.29	100.29	1,385	+0.92(+0.93%)
Feb 05, 2014	99.12	99.37	98.76	99.37	2,136	+0.83(+0.84%)
Feb 04, 2014	98.55	99.01	98.48	98.54	2,660	-0.46(-0.46%)
Feb 03, 2014	99.70	99.70	98.99	99.00	6,734	+0.10(+0.10%)
Jan 31, 2014	98.80	98.90	98.60	98.90	0	-1.05(-1.05%)
Jan 30, 2014	100.32	100.33	99.77	99.95	3,808	-2.61(-2.54%)
Jan 29, 2014	102.46	103.35	102.39	102.56	3,546	-0.85(-0.82%)
Jan 28, 2014	103.60	103.80	103.41	103.41	3,239	+1.07(+1.05%)
Jan 27, 2014	103.38	103.38	102.30	102.34	2,578	-1.34(-1.29%)
Jan 24, 2014	103.75	104.12	103.68	103.68	0	-1.92(-1.82%)
Jan 23, 2014	105.82	105.82	104.87	105.60	1,827	+0.81(+0.77%)
Jan 22, 2014	104.64	104.79	104.64	104.79	1,178	+1.44(+1.39%)
Jan 21, 2014	104.13	104.50	103.35	103.35	2,658	+0.38(+0.37%)
Jan 17, 2014		102.97	102.97	102.97	0	-1.13(-1.09%)
Jan 16, 2014	104.00	104.42	104.00	104.10	1,834	+0.15(+0.14%)
Jan 15, 2014	103.98	103.98	103.70	103.95	11,077	+1.09(+1.06%)
Jan 14, 2014	102.20	103.14	102.20	102.86	3,808	+0.66(+0.65%)
Jan 13, 2014	102.58	102.62	102.17	102.20	4,100	-0.89(-0.86%)
Jan 10, 2014	102.48	103.09	102.48	103.09	2,239	+2.24(+2.22%)
Jan 09, 2014	101.20	101.20	100.45	100.85	1,946	-1.15(-1.13%)
Jan 08, 2014	102.27	102.27	101.76	102.00	5,245	+1.41(+1.40%)
Jan 07, 2014	99.80	100.68	99.80	100.59	4,139	+0.17(+0.17%)
Jan 06, 2014	100.32	100.60	100.32	100.42	4,877	+0.17(+0.17%)
Jan 03, 2014	100.25	100.25	100.25	100.25	0	-0.51(-0.51%)
Jan 02, 2014	100.93	100.93	100.39	100.76	1,332	-0.68(-0.67%)
Dec 31, 2013		101.44	101.44	101.44	0	-0.26(-0.26%)
Dec 30, 2013	101.50	101.70	101.50	101.70	981	+0.65(+0.64%)
Dec 27, 2013	101.16	101.49	100.86	101.05	0	+1.56(+1.57%)
Dec 26, 2013	99.00	99.49	99.00	99.49	1,491	-0.15(-0.15%)
Dec 24, 2013	98.64	99.64	98.64	99.64	1,138	+0.11(+0.11%)
Dec 23, 2013	99.49	99.82	99.37	99.53	5,435	+0.99(+1.00%)
Dec 19, 2013	98.54	98.54	98.54	98.54	715	+0.07(+0.07%)
Dec 18, 2013	98.09	98.47	97.45	98.47	4,661	+0.76(+0.78%)
Dec 17, 2013	97.59	97.93	97.59	97.71	3,013	-0.35(-0.36%)
Dec 16, 2013	97.90	98.65	97.90	98.06	1,568	+0.39(+0.40%)
Dec 13, 2013	98.45	98.45	97.67	97.67	0	+0.44(+0.45%)
Dec 12, 2013	97.23	97.23	97.23	97.23	1,047	-0.99(-1.01%)
Dec 11, 2013	98.16	98.50	98.16	98.22	1,890	-0.11(-0.11%)
Dec 10, 2013	97.82	98.33	97.82	98.33	1,333	-1.37(-1.37%)
Dec 09, 2013	99.35	99.70	99.35	99.70	1,138	+0.51(+0.51%)
Dec 06, 2013	99.03	99.28	98.96	99.19	921	+0.09(+0.09%)
Dec 05, 2013	98.79	99.22	98.79	99.10	2,583	+0.66(+0.67%)
Dec 04, 2013	97.95	98.44	97.95	98.44	983	-0.27(-0.27%)
Dec 03, 2013	98.77	99.00	98.64	98.71	1,566	-0.84(-0.84%)
Dec 02, 2013	99.25	99.55	99.25	99.55	1,487	-1.05(-1.04%)
Nov 29, 2013	100.57	100.60	100.57	100.60	321	+0.36(+0.36%)
Nov 27, 2013	100.60	100.60	100.10	100.24	1,299	+0.31(+0.31%)
Nov 26, 2013	100.02	100.02	99.81	99.93	2,087	+0.62(+0.62%)
Nov 25, 2013	98.97	99.31	98.87	99.31	1,286	+1.46(+1.49%)
Nov 22, 2013	97.75	97.85	97.72	97.85	1,116	+0.77(+0.79%)
Nov 21, 2013	97.08	97.08	97.08	97.08	213	-0.62(-0.63%)
Nov 20, 2013	98.73	98.73	97.70	97.70	1,591	-1.89(-1.90%)
Nov 19, 2013	99.95	99.95	99.59	99.59	652	-0.26(-0.26%)
Nov 18, 2013	99.91	99.91	99.51	99.85	1,420	+0.67(+0.68%)
Nov 15, 2013	99.11	99.23	99.11	99.18	2,464	-0.80(-0.80%)
Nov 14, 2013	99.83	100.00	99.44	99.98	4,081	+1.52(+1.54%)
Nov 12, 2013	99.00	99.00	98.46	98.46	5,070	-1.11(-1.11%)
Nov 11, 2013	99.55	99.57	99.46	99.57	3,024	+1.67(+1.71%)
Nov 08, 2013	97.90	97.90	97.90	97.90	1,745	-1.95(-1.95%)
Nov 07, 2013	98.20	99.85	95.93	99.85	823	-0.09(-0.09%)
Nov 06, 2013	99.66	99.94	99.66	99.94	363	+3.61(+3.75%)
Nov 05, 2013	95.83	96.70	95.83	96.33	1,024	-0.96(-0.99%)
Nov 04, 2013	97.56	97.61	97.29	97.29	1,247	+0.49(+0.51%)
Nov 01, 2013	96.80	96.80	96.80	96.80	200	-0.50(-0.51%)
Oct 31, 2013	97.16	97.30	97.16	97.30	893	-0.91(-0.93%)
Oct 30, 2013	98.88	98.88	98.21	98.21	508	-0.26(-0.26%)
Oct 29, 2013	98.42	98.47	98.42	98.47	525	-0.83(-0.84%)
Oct 28, 2013	99.04	99.30	99.01	99.30	895	+0.51(+0.52%)
Oct 25, 2013	99.26	99.26	98.79	98.79	1,044	-0.89(-0.89%)
Oct 24, 2013	100.23	100.33	99.68	99.68	3,439	-0.92(-0.91%)
Oct 23, 2013	100.60	100.60	100.60	100.60	12,601	+0.17(+0.17%)
Oct 22, 2013	101.07	101.07	100.43	100.43	417	+0.61(+0.61%)
Oct 21, 2013	99.67	99.82	99.30	99.82	2,299	+0.89(+0.90%)
Oct 18, 2013	99.35	99.35	98.93	98.93	746	+3.12(+3.25%)
Oct 17, 2013	95.54	95.81	95.54	95.81	224	+0.88(+0.92%)
Oct 16, 2013	95.33	95.33	94.94	94.94	560	+0.68(+0.72%)
Oct 15, 2013	94.26	94.26	94.26	94.26	285	-0.84(-0.88%)
Oct 14, 2013	94.78	95.10	94.78	95.10	212	+1.07(+1.14%)
Oct 11, 2013	94.28	94.39	94.03	94.03	1,062	+0.99(+1.06%)
Oct 10, 2013	92.42	93.12	92.42	93.04	747	+1.21(+1.32%)
Oct 09, 2013	91.30	91.83	91.30	91.83	6,695	+0.11(+0.12%)
Oct 08, 2013	91.72	91.72	91.72	91.72	2,000	-0.14(-0.15%)
Oct 07, 2013	91.83	91.91	91.83	91.86	422	-0.73(-0.79%)
Oct 04, 2013	92.59	92.59	92.59	92.59	107	-1.29(-1.37%)
Oct 03, 2013	93.88	93.88	93.72	93.88	1,602	+0.26(+0.28%)
Oct 02, 2013	93.62	93.62	93.62	93.62	242	-0.80(-0.85%)

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.