Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	84.01	84.13	84.13	84.13	982,107	+0.19(+0.23%)
Aug 28, 2014	83.65	84.01	83.58	83.94	1,101,168	-0.05(-0.06%)
Aug 27, 2014	84.12	84.20	83.88	84.00	841,353	-0.12(-0.14%)
Aug 26, 2014	84.05	84.24	83.99	84.12	1,804,768	+0.10(+0.12%)
Aug 25, 2014	83.94	84.13	83.85	84.02	2,137,115	+0.43(+0.52%)
Aug 22, 2014	83.54	83.74	83.37	83.58	3,572,499	+0.01(+0.01%)
Aug 21, 2014	83.55	83.69	83.45	83.57	1,177,504	+0.09(+0.11%)
Aug 20, 2014	83.12	83.61	83.12	83.48	1,288,359	+0.20(+0.24%)
Aug 19, 2014	82.95	83.39	82.95	83.29	1,962,262	+0.46(+0.56%)
Aug 18, 2014	82.53	82.85	82.49	82.83	1,770,865	+0.78(+0.96%)
Aug 15, 2014	82.27	82.37	81.42	82.04	4,379,749	+0.13(+0.15%)
Aug 14, 2014	81.58	81.91	81.58	81.91	1,722,944	+0.42(+0.52%)
Aug 13, 2014	81.19	81.57	81.03	81.49	1,307,068	+0.62(+0.77%)
Aug 12, 2014	80.98	81.18	80.61	80.87	1,111,612	-0.21(-0.26%)
Aug 11, 2014	81.00	81.39	80.94	81.08	1,223,837	+0.41(+0.51%)
Aug 08, 2014	79.94	80.62	79.78	80.66	1,237,305	+0.83(+1.04%)
Aug 07, 2014	80.60	80.62	79.63	79.83	2,192,774	-0.39(-0.48%)
Aug 06, 2014	79.80	80.59	79.70	80.22	1,570,245	+0.01(+0.01%)
Aug 05, 2014	80.57	80.84	79.94	80.21	1,979,133	-0.64(-0.79%)
Aug 04, 2014	80.53	81.08	80.15	80.85	1,327,590	+0.58(+0.72%)
Aug 01, 2014	80.34	80.83	79.89	80.27	1,951,663	-0.23(-0.29%)
Jul 31, 2014	81.52	81.63	80.47	80.51	3,132,461	-1.70(-2.06%)
Jul 30, 2014	82.37	82.50	81.86	82.20	1,309,157	+0.19(+0.23%)
Jul 29, 2014	82.37	82.58	82.01	82.01	1,486,610	-0.26(-0.32%)
Jul 28, 2014	82.34	82.46	81.76	82.28	2,189,655	-0.01(-0.01%)
Jul 25, 2014	82.35	82.54	82.09	82.28	1,250,844	-0.42(-0.50%)
Jul 24, 2014	82.71	82.92	82.64	82.70	996,308	-0.01(-0.01%)
Jul 23, 2014	82.59	82.82	82.47	82.71	780,716	+0.29(+0.35%)
Jul 22, 2014	82.26	82.62	82.24	82.42	1,486,722	+0.41(+0.50%)
Jul 21, 2014	81.91	82.13	81.69	82.01	968,325	-0.17(-0.21%)
Jul 18, 2014	81.50	82.28	81.38	82.19	1,099,265	+1.02(+1.26%)
Jul 17, 2014	81.91	82.22	81.07	81.17	1,616,255	-1.03(-1.25%)
Jul 16, 2014	82.51	82.56	82.02	82.19	1,405,592	+0.14(+0.16%)
Jul 15, 2014	82.52	82.67	81.73	82.06	2,242,641	-0.46(-0.56%)
Jul 14, 2014	82.47	82.66	82.33	82.52	723,291	+0.48(+0.58%)
Jul 11, 2014	81.91	82.09	81.71	82.04	1,377,537	+0.16(+0.20%)
Jul 10, 2014	81.41	82.15	81.17	81.88	2,530,900	-0.32(-0.38%)
Jul 09, 2014	81.97	82.27	81.76	82.19	1,119,371	+0.41(+0.50%)
Jul 08, 2014	82.38	82.39	81.48	81.79	1,225,523	-0.70(-0.85%)
Jul 07, 2014	82.76	82.79	82.42	82.49	1,293,896	-0.40(-0.48%)
Jul 03, 2014	82.74	82.89	82.89	82.89	1,059,913	+0.37(+0.45%)
Jul 02, 2014	82.51	82.63	82.31	82.52	1,654,352	+0.07(+0.09%)
Jul 01, 2014	82.03	82.69	81.96	82.45	1,784,842	+0.71(+0.87%)
Jun 30, 2014	81.59	81.91	81.59	81.74	1,073,752	+0.05(+0.07%)
Jun 27, 2014	81.31	81.75	81.27	81.68	1,548,195	+0.25(+0.31%)
Jun 26, 2014	81.47	81.52	80.89	81.43	1,389,382	-0.06(-0.08%)
Jun 25, 2014	80.81	81.59	80.81	81.49	1,625,292	+0.52(+0.64%)
Jun 24, 2014	81.33	81.73	80.88	80.97	1,605,123	-0.48(-0.58%)
Jun 23, 2014	81.49	81.50	81.27	81.45	963,915	+0.00(+0.00%)
Jun 20, 2014	81.55	81.55	81.31	81.45	1,482,921	+0.05(+0.07%)
Jun 19, 2014	81.38	81.53	81.09	81.40	1,181,874	+0.06(+0.08%)
Jun 18, 2014	80.86	81.38	80.59	81.33	1,302,030	+0.56(+0.69%)
Jun 17, 2014	80.53	80.89	80.43	80.78	1,825,129	+0.17(+0.21%)
Jun 16, 2014	80.38	80.74	80.26	80.60	1,181,887	+0.14(+0.18%)
Jun 13, 2014	80.36	80.58	80.08	80.46	1,162,641	+0.14(+0.18%)
Jun 12, 2014	80.90	80.95	80.13	80.32	1,093,260	-0.73(-0.90%)
Jun 11, 2014	80.98	81.10	80.81	81.05	1,440,091	-0.19(-0.23%)
Jun 10, 2014	81.23	81.29	80.97	81.23	1,137,750	-0.01(-0.01%)
Jun 06, 2014	80.96	81.21	80.96	81.24	1,232,959	+0.35(+0.43%)
Jun 05, 2014	80.50	80.97	80.12	80.89	1,955,553	+0.55(+0.68%)
Jun 04, 2014	79.97	80.40	79.81	80.34	1,571,933	+0.22(+0.28%)
Jun 03, 2014	80.03	80.23	79.92	80.12	1,049,760	-0.17(-0.21%)

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.