Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	79.34	79.51	78.70	79.05	341,124	+0.01(+0.01%)
Nov 26, 2014		79.04	79.04	79.04	0	+0.36(+0.46%)
Nov 25, 2014	79.26	79.35	78.62	78.68	1,144,069	-0.43(-0.54%)
Nov 24, 2014	79.00	79.20	78.68	79.11	1,234,128	+0.12(+0.15%)
Nov 21, 2014	79.00	79.10	78.47	78.99	2,307,252	+0.41(+0.52%)
Nov 20, 2014	78.70	78.83	78.17	78.58	2,749,424	+0.13(+0.17%)
Nov 19, 2014	78.24	78.50	77.50	78.45	3,538,683	-0.40(-0.51%)
Nov 18, 2014	78.65	78.99	78.54	78.85	1,141,215	-0.01(-0.01%)
Nov 17, 2014	78.24	78.90	78.07	78.86	517,344	+0.54(+0.69%)
Nov 14, 2014	78.58	78.60	78.20	78.32	523,780	-0.08(-0.10%)
Nov 13, 2014	78.75	78.75	78.40	78.40	335,201	-0.13(-0.17%)
Nov 12, 2014	78.58	78.66	78.38	78.53	269,691	-0.02(-0.03%)
Nov 11, 2014	78.57	78.71	78.27	78.55	245,168	+0.05(+0.06%)
Nov 10, 2014	78.54	78.91	78.30	78.50	300,005	-0.34(-0.43%)
Nov 07, 2014	78.69	79.03	78.44	78.84	421,748	+0.15(+0.19%)
Nov 06, 2014	78.75	78.97	78.43	78.69	535,778	+0.18(+0.23%)
Nov 05, 2014	78.50	78.68	78.25	78.51	590,182	+0.16(+0.20%)
Nov 04, 2014	78.50	78.61	78.13	78.35	439,105	-0.20(-0.25%)
Nov 03, 2014	78.28	78.70	77.98	78.55	562,184	+0.26(+0.33%)
Oct 31, 2014	78.06	78.32	77.90	78.29	686,299	+0.47(+0.60%)
Oct 30, 2014	77.40	78.13	77.40	77.82	428,088	+0.07(+0.09%)
Oct 29, 2014	77.70	77.84	77.23	77.75	737,513	+0.02(+0.03%)
Oct 28, 2014	77.85	77.97	77.43	77.73	566,720	-0.15(-0.19%)
Oct 27, 2014	77.99	77.95	77.60	77.88	2,923,723	-0.07(-0.09%)
Oct 24, 2014	77.82	78.17	77.50	77.95	569,627	+0.27(+0.35%)
Oct 23, 2014	77.40	77.85	77.23	77.68	927,749	+0.72(+0.94%)
Oct 22, 2014			76.86	76.96	1,082,664	-0.49(-0.63%)
Oct 21, 2014	77.10	77.96	76.89	77.45	1,366,973	+0.69(+0.90%)
Oct 20, 2014	77.12	77.40	76.58	76.76	1,259,719	-0.01(-0.01%)
Oct 17, 2014	76.42	77.49	76.18	76.77	2,497,049	+0.40(+0.52%)
Oct 16, 2014	76.27	76.36	76.03	76.37	1,518,301	-0.16(-0.21%)
Oct 15, 2014	76.29	76.75	75.44	76.53	2,165,747	-0.44(-0.57%)
Oct 14, 2014	76.83	77.38	76.70	76.97	1,386,594	+0.21(+0.27%)
Oct 13, 2014	76.93	77.64	76.56	76.76	1,051,470	-0.74(-0.95%)
Oct 10, 2014	77.53	77.89	77.20	77.50	1,398,620	-0.25(-0.32%)
Oct 09, 2014	77.49	77.81	77.32	77.75	718,309	+0.04(+0.05%)
Oct 08, 2014	77.89	78.10	77.60	77.71	755,689	+0.06(+0.08%)
Oct 07, 2014	77.63	77.75	77.36	77.65	551,018	-0.09(-0.12%)
Oct 06, 2014	78.00	78.20	77.64	77.74	445,832	-0.48(-0.61%)
Oct 03, 2014	77.90	78.39	77.74	78.22	989,186	+0.26(+0.33%)
Oct 02, 2014	77.50	78.16	77.31	77.96	1,127,750	+0.55(+0.71%)
Oct 01, 2014	77.26	77.74	77.15	77.41	1,245,059	+0.17(+0.22%)
Sep 30, 2014	77.40	77.70	77.10	77.24	1,570,591	-0.26(-0.34%)
Sep 29, 2014	77.35	77.82	77.25	77.50	552,386	-0.04(-0.05%)
Sep 26, 2014	77.57	77.86	77.51	77.54	925,082	-0.12(-0.15%)
Sep 25, 2014	78.17	78.18	77.50	77.66	1,344,024	-0.45(-0.58%)
Sep 24, 2014	78.20	78.99	78.08	78.11	2,724,987	+0.02(+0.03%)
Sep 23, 2014	78.55	78.67	78.06	78.09	868,159	-0.48(-0.61%)
Sep 22, 2014	78.76	78.76	78.44	78.57	660,181	-0.19(-0.24%)
Sep 19, 2014	78.93	78.93	78.50	78.76	1,211,688	+0.11(+0.14%)
Sep 18, 2014	78.67	78.80	78.25	78.65	1,474,102	-0.10(-0.13%)
Sep 17, 2014	78.64	78.99	78.61	78.75	1,377,963	-0.04(-0.05%)
Sep 16, 2014	78.59	78.82	78.46	78.79	1,017,574	+0.22(+0.28%)
Sep 15, 2014	78.50	78.65	78.37	78.57	414,232	+0.08(+0.10%)
Sep 12, 2014	78.63	78.76	78.34	78.49	1,996,123	-0.18(-0.23%)
Sep 11, 2014	78.50	78.75	78.50	78.67	2,072,678	-0.19(-0.24%)
Sep 10, 2014	78.83	79.00	78.43	78.86	3,402,042	+0.16(+0.20%)
Sep 09, 2014	78.77	79.08	78.40	78.70	880,377	-0.12(-0.15%)
Sep 08, 2014	79.11	79.20	78.65	78.82	1,658,015	-0.29(-0.37%)
Sep 05, 2014	79.45	79.47	78.75	79.11	6,137,578	-0.95(-1.19%)
Sep 04, 2014	80.25	80.30	79.98	80.06	1,487,880	-0.17(-0.21%)
Sep 03, 2014	80.25	80.47	80.06	80.23	1,827,215	+0.01(+0.01%)

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.