Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	76.08	76.71	75.80	76.54	1,720,269	+0.75(+0.98%)
Sep 29, 2014	74.44	75.95	74.38	75.80	1,457,417	+1.03(+1.38%)
Sep 26, 2014	74.36	74.80	74.11	74.76	955,193	+0.22(+0.30%)
Sep 25, 2014	75.18	75.23	74.36	74.54	1,142,783	-1.03(-1.36%)
Sep 24, 2014	74.16	75.64	74.16	75.56	1,324,081	+1.40(+1.89%)
Sep 23, 2014	74.60	74.80	74.06	74.16	818,676	-0.71(-0.94%)
Sep 22, 2014	75.34	75.36	74.65	74.87	751,398	-0.42(-0.55%)
Sep 19, 2014	75.79	75.80	75.11	75.28	1,153,151	-0.25(-0.33%)
Sep 18, 2014	75.39	75.59	75.08	75.53	933,924	+0.33(+0.44%)
Sep 17, 2014	75.19	75.50	74.83	75.20	1,667,086	-0.18(-0.24%)
Sep 16, 2014	74.47	75.72	74.47	75.39	2,539,032	+1.10(+1.48%)
Sep 15, 2014	74.38	74.43	73.86	74.29	1,045,335	-0.04(-0.05%)
Sep 12, 2014	74.07	74.38	73.81	74.33	1,714,643	+0.24(+0.32%)
Sep 11, 2014	73.64	74.18	73.40	74.09	1,075,337	+0.46(+0.62%)
Sep 10, 2014	72.99	73.98	72.79	73.63	1,855,051	+0.84(+1.16%)
Sep 09, 2014	73.67	73.67	72.66	72.79	1,346,754	-0.95(-1.29%)
Sep 08, 2014	72.72	74.38	72.60	73.74	2,605,637	+1.09(+1.50%)
Sep 05, 2014	72.28	72.69	71.95	72.65	1,162,867	+0.67(+0.92%)
Sep 04, 2014	72.83	72.83	71.89	71.99	1,892,336	-0.92(-1.27%)
Sep 03, 2014	73.78	73.79	72.84	72.91	987,091	-0.65(-0.88%)
Sep 02, 2014	73.32	73.77	73.13	73.56	1,189,735	+0.23(+0.32%)
Aug 29, 2014	73.71	73.33	73.33	73.33	954,399	-0.42(-0.57%)
Aug 28, 2014	73.21	73.96	73.21	73.74	865,560	+0.44(+0.60%)
Aug 27, 2014	73.69	73.77	72.90	73.30	1,669,486	-0.41(-0.56%)
Aug 26, 2014	73.72	73.98	73.53	73.71	1,032,029	-0.09(-0.12%)
Aug 25, 2014	73.65	74.00	73.57	73.80	1,076,443	+0.02(+0.02%)
Aug 22, 2014	73.64	73.78	73.36	73.78	1,333,384	+0.07(+0.10%)
Aug 21, 2014	73.35	73.80	73.33	73.71	1,493,842	+0.38(+0.52%)
Aug 20, 2014	73.36	73.43	72.96	73.33	1,010,074	+0.03(+0.04%)
Aug 19, 2014	73.00	73.43	72.97	73.30	1,050,127	+0.30(+0.40%)
Aug 18, 2014	72.92	73.26	72.81	73.00	704,361	+0.10(+0.14%)
Aug 15, 2014	73.69	73.94	72.41	72.90	1,124,207	-0.72(-0.97%)
Aug 14, 2014	72.55	73.70	72.55	73.62	2,390,257	+1.08(+1.48%)
Aug 13, 2014	72.42	72.56	72.01	72.54	1,200,079	+0.37(+0.51%)
Aug 12, 2014	72.09	72.52	71.96	72.17	1,134,957	+0.04(+0.06%)
Aug 11, 2014	72.05	72.49	71.85	72.13	1,552,527	+0.05(+0.07%)
Aug 08, 2014	71.37	72.17	71.35	72.09	1,315,037	+0.69(+0.97%)
Aug 07, 2014	71.58	71.90	71.29	71.39	1,568,762	-0.18(-0.26%)
Aug 06, 2014	70.59	71.77	70.55	71.58	1,697,086	+0.99(+1.40%)
Aug 05, 2014	71.06	71.32	70.45	70.59	1,656,105	-0.72(-1.01%)
Aug 04, 2014	70.98	71.40	70.75	71.30	1,732,214	+0.26(+0.36%)
Aug 01, 2014	70.49	71.19	70.08	71.05	2,533,641	+0.76(+1.08%)
Jul 31, 2014	71.94	72.05	70.25	70.29	2,630,888	-1.76(-2.45%)
Jul 30, 2014	72.80	72.95	71.87	72.05	1,638,878	-0.74(-1.02%)
Jul 29, 2014	73.12	73.56	72.80	72.80	1,907,784	-0.43(-0.59%)
Jul 28, 2014	73.74	73.96	73.02	73.23	1,195,664	-0.56(-0.76%)
Jul 25, 2014	73.63	73.82	72.84	73.78	2,002,380	+0.15(+0.21%)
Jul 24, 2014	74.57	74.79	73.21	73.63	2,167,148	-1.32(-1.77%)
Jul 23, 2014	74.57	75.00	74.57	74.96	1,366,709	+0.39(+0.52%)
Jul 22, 2014	74.49	74.74	74.17	74.57	1,040,174	+0.18(+0.25%)
Jul 21, 2014	74.56	74.87	74.15	74.38	980,424	-0.45(-0.61%)
Jul 18, 2014	73.86	75.02	73.65	74.84	1,744,428	+1.34(+1.82%)
Jul 17, 2014	73.48	73.82	73.15	73.50	1,803,888	-0.14(-0.18%)
Jul 16, 2014	74.32	75.08	72.63	73.63	5,614,998	-1.85(-2.45%)
Jul 15, 2014	75.43	76.18	75.42	75.48	1,667,041	-0.26(-0.35%)
Jul 14, 2014	76.94	77.21	75.31	75.75	2,749,249	-1.16(-1.51%)
Jul 11, 2014	76.67	77.16	76.52	76.91	835,295	+0.14(+0.18%)
Jul 10, 2014	76.62	76.89	76.35	76.77	894,893	-0.29(-0.37%)
Jul 09, 2014	77.28	77.60	76.95	77.06	981,633	-0.23(-0.30%)
Jul 08, 2014	77.19	77.68	76.77	77.29	1,161,177	+0.10(+0.12%)
Jul 07, 2014	77.12	77.70	77.07	77.20	821,072	+0.14(+0.19%)
Jul 03, 2014	77.17	77.05	77.05	77.05	796,580	-0.11(-0.14%)
Jul 02, 2014	77.27	77.34	76.58	77.17	1,028,114	-0.11(-0.14%)

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.