Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	83.90	82.54	82.54	82.54	498,400	-1.26(-1.50%)
Aug 28, 2014	82.60	83.86	82.05	83.80	245,375	+0.76(+0.92%)
Aug 27, 2014	84.20	84.92	82.57	83.04	180,779	-1.06(-1.26%)
Aug 26, 2014	82.35	84.94	81.94	84.10	224,420	+1.71(+2.08%)
Aug 25, 2014	82.75	83.40	81.67	82.39	173,345	-0.02(-0.02%)
Aug 22, 2014	82.00	83.50	81.20	82.41	119,935	+0.47(+0.57%)
Aug 21, 2014	81.09	82.85	80.10	81.94	112,550	+0.59(+0.73%)
Aug 20, 2014	80.57	82.32	80.42	81.35	136,726	+0.45(+0.56%)
Aug 19, 2014	79.89	81.34	79.83	80.90	96,345	+1.12(+1.40%)
Aug 18, 2014	78.19	80.13	77.56	79.78	164,386	+2.39(+3.09%)
Aug 15, 2014	78.15	79.33	76.86	77.39	250,846	+0.23(+0.30%)
Aug 14, 2014	77.54	78.00	76.43	77.16	192,793	-0.05(-0.06%)
Aug 13, 2014	79.99	79.99	76.61	77.21	338,481	-2.84(-3.55%)
Aug 12, 2014	82.37	83.46	79.46	80.05	175,409	-2.68(-3.24%)
Aug 11, 2014	82.28	83.48	80.97	82.73	101,643	+1.10(+1.35%)
Aug 08, 2014	80.92	82.80	80.64	81.63	167,749	+0.98(+1.22%)
Aug 07, 2014	81.77	82.07	80.07	80.65	133,067	-0.67(-0.82%)
Aug 06, 2014	79.72	82.47	79.25	81.32	163,571	+0.97(+1.21%)
Aug 05, 2014	78.61	80.81	78.51	80.35	127,723	+1.19(+1.50%)
Aug 04, 2014	77.83	79.51	77.36	79.16	205,694	+1.63(+2.10%)
Aug 01, 2014	77.60	79.14	77.08	77.53	129,188	-0.14(-0.18%)
Jul 31, 2014	79.67	80.34	77.11	77.67	361,697	-2.97(-3.68%)
Jul 30, 2014	81.07	81.83	79.53	80.64	131,355	+0.15(+0.19%)
Jul 29, 2014	79.00	81.80	78.51	80.49	229,416	+1.88(+2.40%)
Jul 28, 2014	79.55	80.18	79.04	78.61	148,551	-1.03(-1.30%)
Jul 25, 2014	81.29	82.11	79.52	79.64	149,658	-2.22(-2.71%)
Jul 24, 2014	79.91	82.05	79.90	81.86	287,630	+1.29(+1.60%)
Jul 23, 2014	80.07	81.43	79.32	80.57	134,290	+0.55(+0.69%)
Jul 22, 2014	79.45	80.07	78.93	80.02	95,770	+0.95(+1.20%)
Jul 21, 2014	79.63	79.63	78.41	79.07	133,337	-1.16(-1.45%)
Jul 18, 2014	78.00	80.64	77.84	80.23	170,825	+2.28(+2.92%)
Jul 17, 2014	79.11	79.88	77.70	77.95	175,016	-1.51(-1.90%)
Jul 16, 2014	78.69	80.00	77.46	79.46	303,119	+1.15(+1.47%)
Jul 15, 2014	78.41	78.95	77.09	78.31	192,776	+0.01(+0.01%)
Jul 14, 2014	79.48	80.21	78.02	78.30	142,955	-0.48(-0.61%)
Jul 11, 2014	77.56	78.97	76.44	78.78	223,014	+1.05(+1.35%)
Jul 10, 2014	78.77	78.77	76.71	77.73	220,778	-2.65(-3.30%)
Jul 09, 2014	80.89	81.60	80.16	80.38	151,484	-0.22(-0.27%)
Jul 08, 2014	81.46	82.19	79.57	80.60	187,460	-1.08(-1.32%)
Jul 07, 2014	83.35	83.87	81.63	81.68	196,040	-2.09(-2.49%)
Jul 03, 2014	82.23	83.77	83.77	83.77	227,600	+1.71(+2.08%)
Jul 02, 2014	80.70	82.59	80.69	82.06	186,311	+0.67(+0.82%)
Jul 01, 2014	82.07	83.21	80.55	81.39	332,182	-0.27(-0.33%)
Jun 30, 2014	81.38	82.39	80.93	81.66	246,111	-0.17(-0.21%)
Jun 27, 2014	82.79	84.28	81.61	81.83	351,354	-1.24(-1.49%)
Jun 26, 2014	81.77	83.39	81.13	83.07	283,591	+0.97(+1.18%)
Jun 25, 2014	78.71	83.54	78.65	82.10	1,430,272	+4.47(+5.76%)
Jun 24, 2014	79.19	80.35	77.40	77.63	287,881	-2.74(-3.41%)
Jun 23, 2014	80.87	81.25	79.76	80.37	87,728	-0.22(-0.27%)
Jun 20, 2014	81.20	81.69	80.41	80.59	205,793	-0.54(-0.67%)
Jun 19, 2014	81.92	82.02	80.72	81.13	76,510	-0.71(-0.87%)
Jun 18, 2014	81.13	82.01	80.58	81.84	147,331	+0.39(+0.48%)
Jun 17, 2014	80.74	81.75	80.08	81.45	171,950	+0.45(+0.56%)
Jun 16, 2014	80.56	81.64	80.30	81.00	111,479	+0.58(+0.72%)
Jun 13, 2014	80.69	80.98	79.31	80.42	133,620	-0.03(-0.04%)
Jun 12, 2014	80.92	80.95	79.99	80.45	130,210	-0.90(-1.11%)
Jun 11, 2014	82.49	83.12	81.16	81.35	175,128	-1.48(-1.79%)
Jun 10, 2014	82.50	83.51	82.07	82.83	369,991	+0.16(+0.19%)
Jun 06, 2014	83.36	83.70	81.64	82.67	234,445	-0.50(-0.60%)
Jun 05, 2014	82.70	83.75	80.80	83.17	264,087	+0.41(+0.50%)
Jun 04, 2014	83.00	83.00	81.28	82.76	296,782	+0.22(+0.27%)
Jun 03, 2014	79.08	83.31	76.71	82.54	936,377	+6.62(+8.72%)

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.