Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	81.52	82.50	81.06	81.16	99,228	-0.61(-0.74%)
Sep 29, 2014	81.06	81.85	80.75	81.77	27,485	+0.02(+0.02%)
Sep 26, 2014	81.33	82.28	81.07	81.75	41,149	+0.45(+0.55%)
Sep 25, 2014	82.11	82.12	80.54	81.30	51,118	-1.11(-1.35%)
Sep 24, 2014	82.39	82.66	82.18	82.41	59,534	+0.12(+0.15%)
Sep 23, 2014	83.03	83.17	82.27	82.29	82,167	-0.98(-1.18%)
Sep 22, 2014	82.63	83.45	82.53	83.27	71,634	+0.07(+0.08%)
Sep 19, 2014	84.12	84.58	82.99	83.20	105,340	-0.87(-1.03%)
Sep 18, 2014	83.43	84.17	83.09	84.07	40,889	+0.70(+0.84%)
Sep 17, 2014	83.26	83.80	83.07	83.36	46,983	-0.07(-0.08%)
Sep 16, 2014	82.64	83.67	82.64	83.43	35,197	+0.64(+0.78%)
Sep 15, 2014	83.01	83.21	82.35	82.79	37,839	+0.06(+0.07%)
Sep 12, 2014	83.61	83.70	82.56	82.73	47,806	-1.02(-1.22%)
Sep 11, 2014	83.09	83.93	83.09	83.75	46,702	+0.40(+0.48%)
Sep 10, 2014	82.90	83.44	82.21	83.36	36,729	+0.51(+0.62%)
Sep 09, 2014	83.01	83.19	82.65	82.84	47,194	-0.28(-0.33%)
Sep 08, 2014	82.65	83.38	82.49	83.12	36,834	+0.29(+0.35%)
Sep 05, 2014	82.72	83.03	82.72	82.83	25,607	-0.25(-0.30%)
Sep 04, 2014	82.97	83.37	82.82	83.08	38,009	+0.08(+0.09%)
Sep 03, 2014	83.29	83.70	82.55	83.00	358,212	-0.25(-0.30%)
Sep 02, 2014	82.98	83.65	82.37	83.25	139,855	+1.37(+1.67%)
Aug 29, 2014	82.03	81.89	81.89	81.89	36,664	-0.10(-0.12%)
Aug 28, 2014	81.78	82.34	81.58	81.98	23,516	+0.08(+0.09%)
Aug 27, 2014	82.56	82.02	81.65	81.90	28,420	-0.11(-0.14%)
Aug 26, 2014	82.27	82.58	81.82	82.02	46,871	-0.09(-0.11%)
Aug 25, 2014	82.09	82.36	81.08	82.10	35,615	+0.23(+0.29%)
Aug 22, 2014	82.05	82.53	81.73	81.87	28,361	-0.35(-0.43%)
Aug 21, 2014	82.14	82.47	81.59	82.22	43,233	-0.01(-0.01%)
Aug 20, 2014	82.08	82.63	81.62	82.23	41,923	-0.11(-0.14%)
Aug 19, 2014	82.51	83.13	81.79	82.34	41,551	-0.27(-0.32%)
Aug 18, 2014	82.90	82.97	82.27	82.61	44,257	+0.27(+0.33%)
Aug 15, 2014	83.38	83.41	81.48	82.34	81,258	-0.16(-0.19%)
Aug 14, 2014	82.35	82.82	81.93	82.50	37,948	-0.06(-0.08%)
Aug 13, 2014	82.05	82.65	80.69	82.57	36,287	+0.51(+0.62%)
Aug 12, 2014	82.19	82.74	81.63	82.06	74,160	-0.56(-0.68%)
Aug 11, 2014	81.99	82.97	81.44	82.62	73,116	+1.24(+1.52%)
Aug 08, 2014	80.23	81.82	79.93	81.38	78,704	+1.01(+1.26%)
Aug 07, 2014	79.92	80.75	79.63	80.37	59,965	+0.66(+0.82%)
Aug 06, 2014	78.80	80.04	78.74	79.72	56,910	+0.44(+0.56%)
Aug 05, 2014	78.29	79.83	78.07	79.27	53,166	+0.58(+0.74%)
Aug 04, 2014	77.93	78.93	77.36	78.69	55,769	+1.23(+1.58%)
Aug 01, 2014	76.97	77.97	76.91	77.47	88,853	-0.42(-0.54%)
Jul 31, 2014	78.92	79.60	77.79	77.89	72,533	-1.69(-2.13%)
Jul 30, 2014	81.07	81.07	79.11	79.59	60,265	-0.88(-1.10%)
Jul 29, 2014	81.17	82.57	79.97	80.47	121,073	+2.21(+2.83%)
Jul 28, 2014	78.28	78.57	77.57	78.25	41,028	-0.22(-0.28%)
Jul 25, 2014	79.13	79.41	78.23	78.47	39,033	-1.26(-1.58%)
Jul 24, 2014	79.88	80.05	79.04	79.73	40,741	+0.20(+0.25%)
Jul 23, 2014	79.97	80.01	79.33	79.53	25,691	-0.06(-0.08%)
Jul 22, 2014	79.69	80.52	79.20	79.59	37,859	+0.03(+0.03%)
Jul 21, 2014	80.00	80.00	79.14	79.57	29,263	-1.01(-1.26%)
Jul 18, 2014	78.91	80.85	78.91	80.58	43,942	+1.31(+1.65%)
Jul 17, 2014	79.63	80.19	79.00	79.27	54,550	-0.71(-0.89%)
Jul 16, 2014	80.85	80.85	79.47	79.98	42,612	-0.35(-0.43%)
Jul 15, 2014	81.48	81.48	80.32	80.33	34,166	-1.20(-1.47%)
Jul 14, 2014	81.96	81.96	81.10	81.53	42,749	-0.04(-0.05%)
Jul 11, 2014	80.93	81.86	80.48	81.57	43,392	+0.22(+0.27%)
Jul 10, 2014	80.44	81.77	80.44	81.36	49,527	-0.10(-0.13%)
Jul 09, 2014	81.57	81.87	81.24	81.46	35,746	+0.09(+0.11%)
Jul 08, 2014	81.75	81.89	81.06	81.38	70,251	-0.29(-0.36%)
Jul 07, 2014	81.71	82.01	81.31	81.67	42,930	-0.45(-0.55%)
Jul 03, 2014	82.11	82.12	82.12	82.12	27,411	+0.32(+0.39%)
Jul 02, 2014	82.03	82.43	81.61	81.80	48,243	-0.36(-0.44%)

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.