Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	58.54	59.60	57.67	59.55	3,031,432	+1.10(+1.88%)
Oct 30, 2014	58.12	58.59	54.91	58.45	2,938,978	+0.07(+0.12%)
Oct 29, 2014	59.42	59.95	57.79	58.38	3,032,593	-0.34(-0.58%)
Oct 28, 2014	58.31	58.77	57.19	58.72	3,412,929	+1.24(+2.16%)
Oct 27, 2014	58.88	59.84	57.16	57.48	4,341,475	-2.36(-3.94%)
Oct 24, 2014	60.19	60.19	58.80	59.84	2,898,162	-0.51(-0.85%)
Oct 23, 2014	58.82	60.74	58.57	60.35	6,623,502	+2.04(+3.50%)
Oct 22, 2014		60.78	58.10	58.31	4,134,491	-1.47(-2.46%)
Oct 21, 2014	58.66	59.82	58.50	59.78	2,654,732	+1.68(+2.89%)
Oct 20, 2014	57.47	57.68	57.01	58.10	2,682,740	+0.75(+1.31%)
Oct 17, 2014		59.44	56.52	57.35	3,411,420	-0.22(-0.38%)
Oct 16, 2014	54.98	58.30	54.83	57.57	5,821,896	+1.14(+2.02%)
Oct 15, 2014	54.86	56.99	54.13	56.43	5,682,496	+0.95(+1.71%)
Oct 14, 2014	55.88	57.50	54.80	55.48	3,850,832	-0.28(-0.50%)
Oct 13, 2014	57.73	58.69	55.73	55.76	3,054,607	-2.14(-3.70%)
Oct 10, 2014	59.22	59.22	56.95	57.90	3,989,491	-1.24(-2.10%)
Oct 09, 2014	61.44	61.47	58.91	59.14	3,063,765	-2.93(-4.72%)
Oct 08, 2014	61.58	62.11	59.77	62.07	3,070,471	+0.31(+0.50%)
Oct 07, 2014	61.90	63.30	61.75	61.76	2,448,119	-0.54(-0.87%)
Oct 06, 2014	62.91	63.43	62.02	62.30	2,341,317	-0.14(-0.22%)
Oct 03, 2014	63.54	63.78	62.33	62.44	2,656,427	-0.96(-1.51%)
Oct 02, 2014	64.23	64.51	62.05	63.40	4,426,603	-1.33(-2.05%)
Oct 01, 2014	66.40	66.88	64.64	64.73	2,597,399	-1.65(-2.49%)
Sep 30, 2014	66.93	67.38	65.88	66.38	3,105,348	-0.90(-1.34%)
Sep 29, 2014	66.84	67.54	66.54	67.28	2,043,169	-0.35(-0.52%)
Sep 26, 2014	67.57	67.73	66.53	67.63	3,782,805	+0.07(+0.10%)
Sep 25, 2014	69.33	69.36	67.44	67.56	2,714,325	-2.11(-3.03%)
Sep 24, 2014	69.34	70.17	68.11	69.67	2,356,941	+0.10(+0.14%)
Sep 23, 2014	69.52	70.28	69.06	69.57	1,788,904	+0.21(+0.30%)
Sep 22, 2014	69.97	69.97	68.26	69.36	2,249,432	-0.74(-1.06%)
Sep 19, 2014	70.89	71.30	69.86	70.10	2,458,404	-0.45(-0.64%)
Sep 18, 2014	71.26	71.51	70.39	70.55	1,733,494	-0.65(-0.91%)
Sep 17, 2014	71.73	71.99	70.87	71.20	1,402,320	-0.47(-0.66%)
Sep 16, 2014	71.01	72.20	70.44	71.67	1,347,573	+0.76(+1.07%)
Sep 15, 2014	70.77	71.55	70.45	70.91	2,001,589	-0.18(-0.25%)
Sep 12, 2014	71.67	71.67	70.93	71.09	2,004,551	-1.00(-1.39%)
Sep 11, 2014	70.60	72.35	70.13	72.09	1,771,111	+0.74(+1.04%)
Sep 10, 2014	70.80	71.58	69.81	71.35	1,991,528	+0.59(+0.83%)
Sep 09, 2014	70.61	71.54	70.23	70.76	2,306,889	+0.29(+0.41%)
Sep 08, 2014	71.71	71.79	70.08	70.47	2,233,156	-1.73(-2.40%)
Sep 05, 2014	71.67	72.46	71.00	72.20	2,200,504	+1.00(+1.40%)
Sep 04, 2014	73.80	73.80	70.84	71.20	2,653,192	-2.60(-3.52%)
Sep 03, 2014	74.33	74.59	73.51	73.80	1,629,066	+0.03(+0.04%)
Sep 02, 2014	74.86	74.86	73.68	73.77	1,906,347	-0.56(-0.75%)
Aug 29, 2014		74.33	74.33	74.33	0	-0.03(-0.04%)
Aug 28, 2014	73.58	74.50	73.42	74.36	2,422,315	+0.46(+0.62%)
Aug 27, 2014	73.66	74.06	73.43	73.90	2,307,269	+0.09(+0.12%)
Aug 26, 2014	73.94	74.50	73.78	73.81	1,739,830	-0.11(-0.15%)
Aug 25, 2014	73.01	74.22	73.01	73.92	1,577,428	+1.34(+1.85%)
Aug 22, 2014	72.88	72.89	72.03	72.58	1,223,261	-0.52(-0.71%)
Aug 21, 2014	72.92	73.27	72.11	73.10	1,526,721	+0.17(+0.23%)
Aug 20, 2014	71.76	73.00	71.65	72.93	2,680,124	+0.78(+1.08%)
Aug 19, 2014	72.13	72.36	71.54	72.15	4,046,123	+0.06(+0.08%)
Aug 18, 2014	73.11	73.49	72.03	72.09	1,906,574	-0.54(-0.74%)
Aug 15, 2014	72.51	73.29	72.25	72.63	1,492,694	+0.31(+0.43%)
Aug 14, 2014	73.19	73.38	72.23	72.32	1,692,115	-0.75(-1.03%)
Aug 13, 2014	72.10	73.41	72.10	73.07	1,787,479	+1.08(+1.50%)
Aug 12, 2014	72.00	72.56	71.69	71.99	1,343,342	-0.30(-0.41%)
Aug 11, 2014	72.78	73.29	72.05	72.29	2,380,357	-0.31(-0.43%)
Aug 08, 2014	71.06	72.52	71.03	72.60	1,837,476	+1.61(+2.27%)
Aug 07, 2014	71.33	71.66	70.59	70.99	1,739,144	-0.10(-0.14%)
Aug 06, 2014	70.60	72.03	70.16	71.09	1,511,022	+0.08(+0.11%)
Aug 05, 2014	71.21	71.78	70.29	71.01	2,439,006	-0.46(-0.64%)
Aug 04, 2014	69.93	71.87	69.64	71.47	2,267,599	+1.75(+2.51%)

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.