Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	82.90	83.77	82.62	83.14	300,842	+0.05(+0.06%)
Nov 26, 2014	83.20	83.09	83.09	83.09	341,591	+0.09(+0.10%)
Nov 25, 2014	83.49	83.83	82.82	83.00	435,331	-0.11(-0.14%)
Nov 24, 2014	82.78	83.18	82.31	83.11	634,482	+0.23(+0.27%)
Nov 21, 2014	83.57	83.95	82.77	82.89	711,917	+0.20(+0.24%)
Nov 20, 2014	81.34	82.93	81.06	82.69	730,130	+0.71(+0.87%)
Nov 19, 2014	82.27	82.27	81.01	81.98	563,760	-0.10(-0.12%)
Nov 18, 2014	81.34	82.82	81.28	82.07	586,782	+0.83(+1.02%)
Nov 17, 2014	80.80	81.77	80.70	81.24	670,594	+0.09(+0.11%)
Nov 14, 2014	80.67	81.32	80.48	81.15	587,413	+0.22(+0.27%)
Nov 13, 2014	80.59	81.04	80.11	80.94	804,344	+0.81(+1.02%)
Nov 12, 2014	79.88	80.34	78.59	80.12	988,707	-0.16(-0.21%)
Nov 11, 2014	80.66	81.34	79.79	80.29	826,120	-0.59(-0.73%)
Nov 10, 2014	79.70	80.92	79.64	80.87	828,335	+0.82(+1.03%)
Nov 07, 2014	80.74	81.39	79.76	80.05	756,497	-0.85(-1.05%)
Nov 06, 2014	79.58	81.06	79.12	80.90	780,061	+0.81(+1.02%)
Nov 05, 2014	79.81	80.13	78.94	80.09	909,289	+1.34(+1.71%)
Nov 04, 2014	79.20	79.69	77.69	78.74	931,145	-0.82(-1.03%)
Nov 03, 2014	79.97	80.34	79.12	79.57	755,613	-0.62(-0.77%)
Oct 31, 2014	79.43	80.48	79.13	80.18	961,886	+2.11(+2.71%)
Oct 30, 2014	78.73	79.18	77.49	78.07	963,279	-1.00(-1.26%)
Oct 29, 2014	79.74	79.81	78.19	79.06	916,625	-0.47(-0.59%)
Oct 28, 2014	77.57	79.75	77.23	79.53	1,328,759	+3.00(+3.92%)
Oct 27, 2014	78.28	78.24	78.24	76.53	1,388,121	-1.71(-2.18%)
Oct 24, 2014	76.28	79.64	76.28	78.24	2,388,432	+4.07(+5.49%)
Oct 23, 2014	72.60	74.52	72.57	74.17	1,294,791	+1.61(+2.22%)
Oct 22, 2014	73.49	74.16	72.51	72.55	885,473	-0.61(-0.83%)
Oct 21, 2014	72.10	73.80	72.10	73.16	1,159,854	+1.40(+1.94%)
Oct 20, 2014	71.56	71.96	71.50	71.76	925,765	+0.16(+0.23%)
Oct 17, 2014	71.39	72.35	70.54	71.60	1,695,531	+1.54(+2.20%)
Oct 16, 2014	66.62	70.34	66.62	70.06	2,117,963	+2.25(+3.32%)
Oct 15, 2014	66.99	68.19	65.06	67.80	2,644,590	-1.26(-1.82%)
Oct 14, 2014	69.84	70.63	68.23	69.06	3,054,171	-1.06(-1.51%)
Oct 13, 2014	72.58	73.55	70.03	70.12	1,170,458	-2.46(-3.39%)
Oct 10, 2014	73.54	74.07	72.55	72.58	1,043,872	-1.18(-1.60%)
Oct 09, 2014	77.21	77.29	73.68	73.76	1,650,555	-3.65(-4.71%)
Oct 08, 2014	75.74	77.45	74.70	77.41	1,187,290	+1.69(+2.23%)
Oct 07, 2014	77.41	77.44	75.63	75.72	1,092,220	-2.44(-3.12%)
Oct 06, 2014	79.60	79.60	78.02	78.15	817,081	-0.79(-1.00%)
Oct 03, 2014	79.32	79.32	78.39	78.94	1,350,466	+1.85(+2.39%)
Oct 02, 2014	75.31	77.62	75.17	77.10	1,798,608	+1.99(+2.65%)
Oct 01, 2014	74.83	76.06	74.67	75.10	1,741,488	+0.20(+0.27%)
Sep 30, 2014	78.01	78.36	74.90	74.90	2,640,884	-3.25(-4.16%)
Sep 29, 2014	78.87	79.42	78.04	78.15	778,311	-1.46(-1.83%)
Sep 26, 2014	80.31	80.40	79.37	79.61	1,051,132	-0.58(-0.72%)
Sep 25, 2014	81.62	81.74	80.17	80.19	1,085,062	-1.63(-1.99%)
Sep 24, 2014	81.85	82.16	81.22	81.82	1,236,810	+0.14(+0.17%)
Sep 23, 2014	82.35	82.56	81.66	81.68	990,997	-0.69(-0.84%)
Sep 22, 2014	83.95	84.11	82.26	82.37	1,098,138	-1.89(-2.24%)
Sep 19, 2014	86.03	86.31	84.21	84.26	1,273,247	-1.42(-1.66%)
Sep 18, 2014	86.91	87.53	85.65	85.69	1,025,816	-1.04(-1.20%)
Sep 17, 2014	87.54	87.71	86.60	86.73	773,677	-0.51(-0.59%)
Sep 16, 2014	87.79	88.10	86.70	87.24	858,106	-0.51(-0.58%)
Sep 15, 2014	88.45	89.02	87.61	87.75	693,266	-0.78(-0.88%)
Sep 12, 2014	88.80	89.08	87.96	88.53	451,040	-0.43(-0.49%)
Sep 11, 2014	88.83	89.41	88.48	88.96	556,655	-0.16(-0.18%)
Sep 10, 2014	88.99	89.41	88.43	89.12	583,846	+0.23(+0.26%)
Sep 09, 2014	89.33	89.85	88.87	88.88	715,859	-0.64(-0.72%)
Sep 08, 2014	89.13	89.92	88.94	89.53	562,311	+0.17(+0.19%)
Sep 05, 2014	89.22	89.36	88.42	89.35	836,301	+0.32(+0.36%)
Sep 04, 2014	88.88	89.40	88.88	89.03	684,810	+0.16(+0.18%)
Sep 03, 2014	89.24	89.72	88.45	88.88	891,749	+0.24(+0.27%)

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.