Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	83.39	82.90	82.90	82.90	6,076,791	-0.09(-0.11%)
Aug 28, 2014	83.50	83.50	82.88	82.99	4,667,025	-0.66(-0.79%)
Aug 27, 2014	83.98	84.38	83.26	83.65	5,760,390	+0.02(+0.02%)
Aug 26, 2014	83.43	84.28	83.38	83.64	6,408,509	+0.60(+0.73%)
Aug 25, 2014	82.62	83.25	82.36	83.04	5,969,765	+0.90(+1.09%)
Aug 22, 2014	82.16	82.65	81.41	82.14	5,525,511	-0.31(-0.37%)
Aug 21, 2014	82.84	82.86	82.04	82.45	6,163,083	-0.31(-0.37%)
Aug 20, 2014	82.76	82.89	81.90	82.76	6,142,316	+0.32(+0.39%)
Aug 19, 2014	82.17	82.61	81.70	82.43	8,268,215	+0.96(+1.18%)
Aug 18, 2014	82.31	82.49	81.10	81.47	10,366,648	+1.21(+1.51%)
Aug 15, 2014	80.08	80.52	79.40	80.26	7,064,999	+0.47(+0.59%)
Aug 14, 2014	81.33	81.63	79.52	79.79	7,775,340	-1.29(-1.59%)
Aug 13, 2014	81.88	82.30	80.92	81.08	5,700,668	-0.19(-0.23%)
Aug 12, 2014	82.08	82.35	81.00	81.27	6,139,211	-1.01(-1.23%)
Aug 11, 2014	82.09	83.13	81.75	82.27	7,107,822	+0.63(+0.77%)
Aug 08, 2014	80.80	81.72	80.76	81.65	5,533,760	+1.03(+1.28%)
Aug 07, 2014	81.34	81.83	80.31	80.62	6,176,452	-0.42(-0.52%)
Aug 06, 2014	80.19	82.04	80.08	81.04	7,105,399	+0.37(+0.46%)
Aug 05, 2014	82.03	82.09	80.12	80.67	9,215,120	-1.95(-2.36%)
Aug 04, 2014	81.39	82.91	81.00	82.62	7,583,023	+1.30(+1.59%)
Aug 01, 2014	81.26	82.18	80.49	81.33	8,025,115	-0.33(-0.41%)
Jul 31, 2014	82.55	82.82	81.32	81.66	10,032,897	-1.42(-1.70%)
Jul 30, 2014	84.02	84.35	82.76	83.07	7,633,344	-0.64(-0.76%)
Jul 29, 2014	84.53	84.84	83.71	83.71	5,289,786	-0.58(-0.69%)
Jul 28, 2014	84.32	84.58	83.55	84.29	6,386,007	+0.08(+0.10%)
Jul 25, 2014	84.94	85.05	84.13	84.21	7,748,630	-0.99(-1.17%)
Jul 24, 2014	84.60	85.35	84.54	85.21	6,305,903	+0.75(+0.88%)
Jul 23, 2014	85.57	85.57	84.32	84.46	6,289,234	-0.98(-1.15%)
Jul 22, 2014	85.69	86.00	85.33	85.44	5,540,068	+0.28(+0.33%)
Jul 21, 2014	84.66	85.86	84.65	85.16	5,875,254	+0.51(+0.61%)
Jul 18, 2014	85.51	85.62	83.45	84.65	12,024,484	-1.72(-1.99%)
Jul 17, 2014	87.13	87.13	85.88	86.37	7,093,832	-0.93(-1.07%)
Jul 16, 2014	86.64	87.31	86.12	87.30	7,039,225	+1.07(+1.24%)
Jul 15, 2014	86.22	87.20	85.54	86.23	8,591,390	-1.12(-1.28%)
Jul 14, 2014	86.50	87.44	86.43	87.34	6,844,227	+0.93(+1.08%)
Jul 11, 2014	86.87	86.98	85.98	86.41	6,414,058	-0.53(-0.61%)
Jul 10, 2014	87.27	87.68	86.49	86.94	6,785,672	-1.18(-1.33%)
Jul 09, 2014	88.35	88.38	87.50	88.11	8,985,561	+0.16(+0.18%)
Jul 08, 2014	88.18	88.41	87.57	87.95	8,547,277	-0.51(-0.58%)
Jul 07, 2014	88.40	88.62	87.92	88.47	6,487,524	-0.05(-0.06%)
Jul 03, 2014	88.70	88.52	88.52	88.52	4,744,075	-0.17(-0.20%)
Jul 02, 2014	88.88	89.08	88.29	88.69	5,730,418	-0.09(-0.10%)
Jul 01, 2014	89.12	89.47	88.41	88.78	8,814,529	-0.08(-0.08%)
Jun 30, 2014	88.51	88.99	88.17	88.86	8,666,904	+0.11(+0.13%)
Jun 27, 2014	87.34	88.75	86.82	88.75	10,395,479	+1.27(+1.45%)
Jun 26, 2014	86.58	88.57	86.41	87.48	18,881,266	+1.71(+1.99%)
Jun 25, 2014	80.50	86.21	80.50	85.77	23,282,358	+5.18(+6.42%)
Jun 24, 2014	82.00	82.49	80.44	80.59	7,641,951	-1.45(-1.76%)
Jun 23, 2014	82.33	82.43	81.68	82.04	5,686,683	+0.05(+0.06%)
Jun 20, 2014	81.39	82.68	81.25	81.99	11,762,247	+0.93(+1.14%)
Jun 19, 2014	80.72	81.36	80.44	81.06	7,822,114	+0.39(+0.49%)
Jun 18, 2014	79.92	80.74	79.43	80.67	8,118,557	+0.74(+0.92%)
Jun 17, 2014	80.35	80.75	79.86	79.93	5,735,239	-0.72(-0.89%)
Jun 16, 2014	81.21	81.27	80.33	80.65	5,426,452	-0.90(-1.11%)
Jun 13, 2014	80.53	81.57	79.87	81.55	6,308,213	+1.45(+1.81%)
Jun 12, 2014	80.49	81.42	79.96	80.10	7,761,897	-0.16(-0.20%)
Jun 11, 2014	80.05	80.62	79.86	80.26	4,246,458	+0.01(+0.01%)
Jun 10, 2014	80.01	80.77	79.95	80.26	5,501,973	+0.41(+0.51%)
Jun 06, 2014	78.70	79.85	78.45	79.85	8,237,563	+1.57(+2.00%)
Jun 05, 2014	78.08	78.42	77.72	78.28	5,383,391	+0.14(+0.18%)
Jun 04, 2014	77.99	78.20	77.53	78.14	6,384,982	-0.10(-0.13%)
Jun 03, 2014	78.30	78.32	77.54	78.24	4,647,338	-0.05(-0.06%)

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.