Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	83.59	83.66	82.36	82.52	688,018	-0.70(-0.84%)
Aug 29, 2013	82.94	83.83	82.92	83.22	750,077	+0.14(+0.17%)
Aug 28, 2013	83.10	83.78	82.69	83.08	702,405	+0.09(+0.11%)
Aug 27, 2013	83.59	83.90	82.76	82.99	819,575	-1.63(-1.93%)
Aug 26, 2013	85.28	85.67	84.61	84.63	533,498	-0.49(-0.57%)
Aug 23, 2013	85.65	86.66	84.42	85.11	598,054	-0.13(-0.15%)
Aug 22, 2013	83.96	85.93	83.94	85.25	675,481	+1.58(+1.89%)
Aug 21, 2013	83.97	84.39	83.45	83.67	794,017	-0.50(-0.60%)
Aug 20, 2013	84.15	84.67	83.57	84.17	1,059,085	-0.06(-0.07%)
Aug 19, 2013	84.54	85.63	84.13	84.23	1,205,469	-0.77(-0.91%)
Aug 16, 2013	85.10	86.22	85.00	85.00	1,370,589	-0.30(-0.36%)
Aug 15, 2013	86.29	86.38	85.03	85.30	1,364,462	-1.98(-2.27%)
Aug 14, 2013	87.80	88.04	87.07	87.28	1,155,277	-0.57(-0.65%)
Aug 13, 2013	87.46	88.17	86.80	87.85	1,058,339	+0.72(+0.83%)
Aug 12, 2013	85.25	87.19	85.25	87.13	1,097,846	+1.52(+1.78%)
Aug 09, 2013	85.30	85.90	84.52	85.61	991,222	+0.17(+0.20%)
Aug 08, 2013	84.14	85.55	84.14	85.43	1,088,000	+1.62(+1.93%)
Aug 07, 2013	83.90	84.05	82.72	83.82	1,846,080	+0.38(+0.45%)
Aug 06, 2013	82.20	83.76	82.14	83.44	3,327,677	-2.82(-3.27%)
Aug 05, 2013	86.31	87.29	86.12	86.26	1,599,264	-0.25(-0.29%)
Aug 02, 2013	86.45	86.64	85.65	86.51	1,258,502	-1.27(-1.45%)
Aug 01, 2013	85.88	88.06	85.58	87.79	1,261,983	+2.89(+3.40%)
Jul 31, 2013	84.67	85.80	84.52	84.90	880,958	+0.63(+0.75%)
Jul 30, 2013	83.76	84.89	83.29	84.27	879,028	+0.96(+1.15%)
Jul 29, 2013	83.77	84.27	83.23	83.31	659,012	-0.64(-0.76%)
Jul 26, 2013	83.06	84.04	82.67	83.95	996,562	+0.58(+0.70%)
Jul 25, 2013	82.51	83.47	81.78	83.36	1,000,621	+0.08(+0.10%)
Jul 24, 2013	84.67	84.75	83.24	83.28	895,023	-1.16(-1.37%)
Jul 23, 2013	84.78	85.24	84.29	84.44	711,053	-0.12(-0.14%)
Jul 22, 2013	84.95	85.34	84.16	84.56	876,106	-0.21(-0.24%)
Jul 19, 2013	83.08	84.81	83.01	84.76	1,879,048	+1.69(+2.04%)
Jul 18, 2013	82.29	83.72	82.02	83.07	838,880	+1.13(+1.37%)
Jul 17, 2013	82.51	82.75	81.82	81.94	794,465	-0.17(-0.21%)
Jul 16, 2013	82.17	82.30	81.47	82.11	1,079,739	+0.13(+0.16%)
Jul 15, 2013	81.60	82.43	81.37	81.98	808,419	+0.47(+0.57%)
Jul 12, 2013	81.93	82.11	81.09	81.51	1,268,383	-0.63(-0.77%)
Jul 11, 2013	81.98	82.42	81.71	82.15	984,098	+1.48(+1.83%)
Jul 10, 2013	80.01	80.91	79.93	80.67	903,605	+0.10(+0.12%)
Jul 09, 2013	79.78	80.94	79.65	80.57	1,167,649	+1.32(+1.67%)
Jul 08, 2013	80.58	80.64	79.14	79.25	1,482,160	-1.00(-1.25%)
Jul 05, 2013	79.05	80.25	79.05	80.25	971,980	+1.89(+2.41%)
Jul 03, 2013	78.10	78.66	77.94	78.36	688,523	-0.18(-0.23%)
Jul 02, 2013	79.58	79.94	78.38	78.54	1,345,455	-1.18(-1.48%)
Jul 01, 2013	79.21	80.19	78.87	79.72	915,217	+1.30(+1.66%)
Jun 28, 2013	78.92	79.31	78.42	78.42	2,970,417	-0.80(-1.01%)
Jun 27, 2013	79.04	79.46	78.37	79.22	903,620	+0.69(+0.88%)
Jun 26, 2013	78.19	79.03	77.91	78.53	1,502,628	+1.00(+1.29%)
Jun 25, 2013	77.15	77.76	76.71	77.53	1,321,570	+1.17(+1.53%)
Jun 24, 2013	77.11	77.11	75.69	76.36	1,850,107	-1.61(-2.07%)
Jun 21, 2013	79.28	79.44	77.76	77.97	2,510,111	-0.71(-0.90%)
Jun 20, 2013	79.64	79.64	78.35	78.68	2,009,157	-1.74(-2.17%)
Jun 19, 2013	81.21	81.60	80.35	80.42	1,400,025	-0.72(-0.88%)
Jun 18, 2013	80.40	81.37	80.25	81.14	1,268,116	+0.76(+0.95%)
Jun 17, 2013	80.63	80.79	79.89	80.37	927,639	+0.30(+0.37%)
Jun 14, 2013	79.31	80.57	79.31	80.08	581,096	-0.50(-0.62%)
Jun 13, 2013	79.67	80.90	79.15	80.58	1,019,170	+0.94(+1.18%)
Jun 12, 2013	81.28	81.28	79.57	79.64	1,111,560	-1.07(-1.32%)
Jun 11, 2013	80.02	81.08	79.83	80.71	1,394,681	-0.35(-0.44%)
Jun 10, 2013	81.05	81.28	80.54	81.06	928,743	+0.22(+0.27%)
Jun 07, 2013	80.45	81.23	79.85	80.84	912,662	+1.06(+1.33%)
Jun 06, 2013	79.40	79.97	78.92	79.78	1,858,623	+0.41(+0.52%)
Jun 05, 2013	80.53	80.85	79.13	79.37	1,427,185	-1.55(-1.92%)
Jun 04, 2013	81.31	82.42	80.80	80.92	1,901,023	-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.