Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	83.58	83.65	82.35	82.51	688,093	-0.70(-0.84%)
Aug 29, 2013	82.93	83.82	82.91	83.21	750,158	+0.14(+0.17%)
Aug 28, 2013	83.09	83.77	82.69	83.07	702,481	+0.09(+0.11%)
Aug 27, 2013	83.58	83.89	82.75	82.98	819,664	-1.63(-1.93%)
Aug 26, 2013	85.27	85.66	84.60	84.62	533,556	-0.49(-0.57%)
Aug 23, 2013	85.64	86.65	84.41	85.10	598,119	-0.13(-0.16%)
Aug 22, 2013	83.95	85.92	83.93	85.24	675,554	+1.58(+1.89%)
Aug 21, 2013	83.96	84.38	83.44	83.66	794,103	-0.50(-0.60%)
Aug 20, 2013	84.14	84.66	83.56	84.16	1,059,200	-0.06(-0.07%)
Aug 19, 2013	84.53	85.62	84.12	84.22	1,205,600	-0.77(-0.91%)
Aug 16, 2013	85.09	86.21	84.99	84.99	1,370,738	-0.30(-0.36%)
Aug 15, 2013	86.28	86.37	85.02	85.29	1,364,610	-1.98(-2.27%)
Aug 14, 2013	87.79	88.03	87.06	87.28	1,155,402	-0.57(-0.65%)
Aug 13, 2013	87.45	88.16	86.79	87.84	1,058,454	+0.72(+0.83%)
Aug 12, 2013	85.24	87.18	85.24	87.12	1,097,965	+1.52(+1.78%)
Aug 09, 2013	85.29	85.89	84.51	85.60	991,330	+0.17(+0.20%)
Aug 08, 2013	84.13	85.54	84.13	85.43	1,088,117	+1.62(+1.93%)
Aug 07, 2013	83.89	84.04	82.71	83.81	1,846,280	+0.38(+0.45%)
Aug 06, 2013	82.20	83.75	82.13	83.43	3,328,036	-2.82(-3.27%)
Aug 05, 2013	86.31	87.28	86.11	86.25	1,599,437	-0.25(-0.29%)
Aug 02, 2013	86.44	86.63	85.64	86.50	1,258,638	-1.27(-1.45%)
Aug 01, 2013	85.87	88.05	85.57	87.78	1,262,120	+2.89(+3.40%)
Jul 31, 2013	84.66	85.80	84.51	84.89	881,053	+0.63(+0.75%)
Jul 30, 2013	83.75	84.88	83.28	84.26	879,123	+0.96(+1.15%)
Jul 29, 2013	83.76	84.26	83.22	83.30	659,084	-0.64(-0.76%)
Jul 26, 2013	83.05	84.03	82.66	83.94	996,669	+0.58(+0.70%)
Jul 25, 2013	82.50	83.46	81.77	83.35	1,000,729	+0.08(+0.10%)
Jul 24, 2013	84.66	84.74	83.23	83.27	895,120	-1.16(-1.37%)
Jul 23, 2013	84.77	85.23	84.28	84.43	711,130	-0.12(-0.14%)
Jul 22, 2013	84.94	85.33	84.15	84.55	876,200	-0.21(-0.24%)
Jul 19, 2013	83.07	84.80	83.00	84.75	1,879,251	+1.69(+2.04%)
Jul 18, 2013	82.28	83.71	82.01	83.06	838,971	+1.13(+1.37%)
Jul 17, 2013	82.50	82.74	81.81	81.93	794,551	-0.17(-0.21%)
Jul 16, 2013	82.16	82.29	81.46	82.11	1,079,855	+0.13(+0.16%)
Jul 15, 2013	81.59	82.42	81.36	81.97	808,507	+0.47(+0.57%)
Jul 12, 2013	81.92	82.11	81.09	81.50	1,268,520	-0.63(-0.77%)
Jul 11, 2013	81.97	82.41	81.70	82.14	984,204	+1.48(+1.83%)
Jul 10, 2013	80.00	80.90	79.92	80.66	903,703	+0.10(+0.12%)
Jul 09, 2013	79.77	80.93	79.65	80.56	1,167,775	+1.32(+1.67%)
Jul 08, 2013	80.58	80.63	79.13	79.24	1,482,321	-1.00(-1.25%)
Jul 05, 2013	79.04	80.24	79.04	80.24	972,085	+1.89(+2.41%)
Jul 03, 2013	78.09	78.65	77.93	78.35	688,597	-0.18(-0.23%)
Jul 02, 2013	79.57	79.94	78.37	78.53	1,345,600	-1.18(-1.48%)
Jul 01, 2013	79.20	80.18	78.86	79.71	915,316	+1.30(+1.66%)
Jun 28, 2013	78.91	79.30	78.41	78.41	2,970,738	-0.80(-1.01%)
Jun 27, 2013	79.03	79.45	78.37	79.21	903,718	+0.69(+0.88%)
Jun 26, 2013	78.18	79.02	77.90	78.52	1,502,790	+1.00(+1.29%)
Jun 25, 2013	77.14	77.75	76.70	77.52	1,321,713	+1.17(+1.53%)
Jun 24, 2013	77.10	77.10	75.69	76.35	1,850,307	-1.61(-2.07%)
Jun 21, 2013	79.27	79.43	77.75	77.96	2,510,383	-0.71(-0.90%)
Jun 20, 2013	79.63	79.63	78.34	78.67	2,009,374	-1.74(-2.17%)
Jun 19, 2013	81.20	81.60	80.35	80.41	1,400,176	-0.72(-0.88%)
Jun 18, 2013	80.39	81.37	80.24	81.13	1,268,253	+0.76(+0.95%)
Jun 17, 2013	80.63	80.78	79.88	80.36	927,740	+0.30(+0.37%)
Jun 14, 2013	79.30	80.56	79.30	80.07	581,158	-0.50(-0.62%)
Jun 13, 2013	79.66	80.89	79.15	80.57	1,019,280	+0.94(+1.18%)
Jun 12, 2013	81.27	81.27	79.57	79.63	1,111,681	-1.07(-1.32%)
Jun 11, 2013	80.01	81.07	79.82	80.70	1,394,831	-0.35(-0.44%)
Jun 10, 2013	81.04	81.27	80.54	81.05	928,843	+0.22(+0.27%)
Jun 07, 2013	80.44	81.22	79.84	80.83	912,761	+1.06(+1.33%)
Jun 06, 2013	79.39	79.96	78.91	79.77	1,858,824	+0.41(+0.52%)
Jun 05, 2013	80.52	80.84	79.12	79.36	1,427,339	-1.55(-1.92%)
Jun 04, 2013	81.30	82.41	80.79	80.91	1,901,228	-0.28(-0.34%)

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.