Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	73.67	73.67	72.42	72.86	327,544	-1.20(-1.62%)
Jul 30, 2014	74.30	74.77	73.41	74.06	271,444	+0.88(+1.20%)
Jul 29, 2014	74.28	74.73	73.12	73.18	362,989	-1.10(-1.48%)
Jul 28, 2014	74.50	74.99	74.24	74.28	269,256	-0.21(-0.28%)
Jul 25, 2014	74.27	75.34	74.25	74.49	269,606	-0.04(-0.05%)
Jul 24, 2014	75.66	76.70	74.36	74.53	300,835	-1.20(-1.58%)
Jul 23, 2014	75.01	76.63	74.70	75.73	310,801	+0.89(+1.19%)
Jul 22, 2014	74.90	75.72	74.50	74.84	333,863	-0.02(-0.03%)
Jul 21, 2014	75.50	75.62	74.33	74.86	224,180	-0.87(-1.15%)
Jul 18, 2014	74.79	76.09	74.66	75.73	399,732	+0.95(+1.27%)
Jul 17, 2014	76.36	76.66	74.69	74.78	402,204	-1.89(-2.47%)
Jul 16, 2014	78.19	78.75	76.56	76.67	367,100	-0.70(-0.90%)
Jul 15, 2014	78.38	79.10	76.67	77.37	439,958	-0.78(-1.00%)
Jul 14, 2014	79.33	79.85	78.07	78.15	398,598	-0.44(-0.56%)
Jul 11, 2014	79.90	80.77	78.53	78.59	363,350	-1.26(-1.58%)
Jul 10, 2014	79.01	80.02	78.72	79.85	407,622	-0.10(-0.13%)
Jul 09, 2014	80.04	80.68	79.38	79.95	311,874	+0.02(+0.03%)
Jul 08, 2014	81.35	81.35	79.31	79.93	461,896	-1.36(-1.67%)
Jul 07, 2014	83.06	83.82	81.22	81.29	361,915	-2.07(-2.48%)
Jul 03, 2014	82.68	83.36	83.36	83.36	170,600	+0.58(+0.70%)
Jul 02, 2014	83.25	84.12	82.61	82.78	247,496	-0.42(-0.50%)
Jul 01, 2014	83.01	84.25	83.01	83.20	283,439	+0.48(+0.58%)
Jun 30, 2014	80.89	84.45	80.75	82.72	749,945	+2.48(+3.09%)
Jun 27, 2014	80.60	82.65	79.60	80.24	6,478,680	-1.12(-1.38%)
Jun 26, 2014	81.74	82.33	80.35	81.36	1,474,200	-0.33(-0.41%)
Jun 25, 2014	80.81	81.82	80.62	81.70	443,658	+0.58(+0.71%)
Jun 24, 2014	81.13	82.09	80.79	81.12	604,986	-0.21(-0.26%)
Jun 23, 2014	81.58	82.22	81.20	81.33	367,980	-0.14(-0.17%)
Jun 20, 2014	81.89	82.93	81.16	81.47	689,319	+0.09(+0.11%)
Jun 19, 2014	82.78	82.90	81.13	81.38	507,957	-1.57(-1.89%)
Jun 18, 2014	82.40	83.12	81.67	82.95	316,668	+0.55(+0.66%)
Jun 17, 2014	80.84	83.59	80.26	82.40	451,059	+1.53(+1.89%)
Jun 16, 2014	80.66	80.95	79.53	80.87	660,597	-0.13(-0.16%)
Jun 13, 2014	82.16	82.53	80.63	81.00	352,149	-0.71(-0.87%)
Jun 12, 2014	82.53	82.68	81.11	81.71	370,191	-0.55(-0.67%)
Jun 11, 2014	82.55	83.22	81.97	82.26	353,871	-0.48(-0.58%)
Jun 10, 2014	83.67	84.41	82.03	82.75	479,550	-1.39(-1.65%)
Jun 06, 2014	83.77	84.30	83.12	84.14	409,446	+1.02(+1.23%)
Jun 05, 2014	81.81	83.64	80.74	83.12	377,583	+1.31(+1.60%)
Jun 04, 2014	81.89	82.65	81.02	81.81	469,644	-0.37(-0.45%)
Jun 03, 2014	83.67	85.23	82.11	82.18	734,901	-1.65(-1.97%)
Jun 02, 2014	80.01	84.17	79.71	83.83	1,080,321	+4.22(+5.30%)
May 30, 2014	79.85	79.85	78.64	79.61	591,657	+0.10(+0.13%)
May 29, 2014	79.31	79.64	77.86	79.50	428,919	+0.83(+1.05%)
May 28, 2014	78.62	79.01	77.55	78.68	511,968	-0.15(-0.19%)
May 27, 2014	78.06	79.70	78.06	78.82	428,067	+0.77(+0.98%)
May 23, 2014	76.09	78.06	78.06	78.06	1,677,600	+2.36(+3.11%)
May 22, 2014	74.94	75.87	74.61	75.70	290,184	+0.72(+0.96%)
May 21, 2014	75.80	76.67	74.54	74.98	369,969	-0.77(-1.01%)
May 20, 2014	77.00	78.11	74.55	75.74	693,774	-1.32(-1.71%)
May 19, 2014	74.09	77.12	73.57	77.06	560,433	+2.33(+3.12%)
May 16, 2014	74.80	75.30	73.53	74.73	672,258	-0.16(-0.21%)
May 15, 2014	73.05	75.00	72.06	74.89	874,542	+2.37(+3.27%)
May 14, 2014	75.33	75.50	72.42	72.52	548,208	-2.95(-3.91%)
May 13, 2014	76.58	78.39	74.99	75.47	493,767	-0.97(-1.26%)
May 12, 2014	77.03	78.33	72.60	76.44	1,414,437	-0.53(-0.68%)
May 09, 2014	82.38	82.38	76.30	76.96	1,035,327	-6.53(-7.82%)
May 08, 2014	81.66	86.16	75.82	83.49	1,863,546	+0.57(+0.69%)
May 07, 2014	83.05	84.62	81.75	82.92	611,514	-0.38(-0.46%)
May 06, 2014	85.20	85.55	82.74	83.30	464,922	-2.64(-3.07%)
May 05, 2014	85.33	86.70	85.26	85.94	329,871	+0.14(+0.17%)
May 02, 2014	85.11	86.85	84.46	85.80	506,508	+1.08(+1.28%)

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.