Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	78.82	82.59	78.82	82.44	1,483,506	+3.20(+4.04%)
Dec 28, 2012	80.44	80.83	78.94	79.23	1,541,359	-1.97(-2.42%)
Dec 27, 2012	82.23	82.39	80.06	81.20	1,032,512	-1.04(-1.27%)
Dec 26, 2012	83.71	84.93	82.12	82.24	799,893	-1.03(-1.24%)
Dec 24, 2012	83.32	84.48	82.30	83.27	599,709	-0.69(-0.82%)
Dec 21, 2012	82.89	84.12	82.34	83.96	1,860,636	-0.21(-0.25%)
Dec 20, 2012	83.18	84.50	83.00	84.17	1,017,925	+1.21(+1.46%)
Dec 19, 2012	83.33	84.33	82.79	82.96	1,124,926	-0.41(-0.49%)
Dec 18, 2012	80.87	83.92	80.53	83.37	1,475,130	+2.50(+3.09%)
Dec 17, 2012	80.00	81.00	79.46	80.87	1,035,271	+1.21(+1.53%)
Dec 14, 2012	79.62	80.35	79.12	79.65	1,161,686	-0.18(-0.22%)
Dec 13, 2012	81.50	81.59	79.31	79.83	1,378,083	-1.87(-2.29%)
Dec 12, 2012	80.69	82.58	80.31	81.70	2,094,673	+1.06(+1.31%)
Dec 11, 2012	79.11	81.56	78.68	80.64	1,969,264	+1.96(+2.49%)
Dec 10, 2012	79.54	79.85	78.21	78.68	1,661,645	-0.97(-1.21%)
Dec 07, 2012	79.70	80.61	79.34	79.65	1,344,440	-0.23(-0.29%)
Dec 06, 2012	80.84	81.34	79.43	79.88	1,696,892	-1.24(-1.53%)
Dec 05, 2012	79.38	81.28	78.89	81.12	1,989,881	+1.90(+2.40%)
Dec 04, 2012	80.85	81.14	78.99	79.22	1,919,040	-3.57(-4.31%)
Nov 30, 2012	82.30	83.63	81.35	82.79	1,611,939	+0.28(+0.34%)
Nov 29, 2012	81.98	82.95	81.56	82.51	1,553,780	+1.47(+1.81%)
Nov 28, 2012	80.42	81.13	79.36	81.04	2,286,527	-0.07(-0.09%)
Nov 27, 2012	82.00	82.43	81.01	81.11	1,590,209	-1.18(-1.43%)
Nov 26, 2012	82.39	82.58	81.08	82.28	1,335,111	-1.27(-1.52%)
Nov 23, 2012	82.56	83.57	82.10	83.55	595,558	+1.37(+1.67%)
Nov 21, 2012	79.72	82.99	79.72	82.18	1,296,937	+0.54(+0.66%)
Nov 20, 2012	80.79	81.65	79.91	81.64	2,402,890	+0.29(+0.35%)
Nov 19, 2012	80.32	82.39	80.32	81.35	2,007,119	+1.83(+2.31%)
Nov 16, 2012	79.36	80.91	77.74	79.52	2,090,154	-0.03(-0.04%)
Nov 15, 2012	82.79	82.79	78.27	79.55	2,321,181	+0.80(+1.01%)
Nov 14, 2012	80.60	80.99	78.54	78.75	5,882,488	-1.42(-1.78%)
Nov 13, 2012	79.09	81.47	78.46	80.18	1,745,921	+0.69(+0.87%)
Nov 12, 2012	80.93	80.97	79.39	79.49	1,160,394	-0.90(-1.12%)
Nov 09, 2012	79.13	82.57	78.66	80.39	2,239,040	+1.20(+1.51%)
Nov 08, 2012	81.33	81.67	79.17	79.19	2,216,066	-2.48(-3.04%)
Nov 07, 2012	83.15	83.15	80.28	81.67	2,276,599	-2.74(-3.24%)
Nov 06, 2012	83.61	85.62	83.61	84.41	2,354,546	+1.03(+1.23%)
Nov 05, 2012	81.86	83.56	81.19	83.38	1,164,801	+1.40(+1.71%)
Nov 02, 2012	84.07	85.10	81.61	81.98	2,452,949	-2.62(-3.09%)
Nov 01, 2012	79.81	85.49	78.76	84.60	4,288,695	+2.85(+3.49%)
Oct 31, 2012	82.81	85.25	79.44	81.74	2,883,974	+1.56(+1.95%)
Oct 26, 2012	80.50	80.18	80.18	80.18	1,130,938	-0.50(-0.61%)
Oct 25, 2012	79.87	80.90	79.02	80.67	1,680,885	+2.03(+2.58%)
Oct 24, 2012	79.92	80.74	78.39	78.65	2,022,427	-0.70(-0.88%)
Oct 23, 2012	79.47	79.66	77.18	79.34	2,565,199	-2.13(-2.61%)
Oct 19, 2012	83.30	83.73	80.68	81.47	1,409,226	-1.92(-2.30%)
Oct 18, 2012	83.09	83.99	82.77	83.39	1,247,148	-0.31(-0.37%)
Oct 17, 2012	83.86	84.77	83.24	83.70	1,383,607	-0.14(-0.17%)
Oct 16, 2012	81.89	85.14	81.89	83.84	2,397,069	+2.24(+2.74%)
Oct 15, 2012	78.87	81.81	77.90	81.60	1,924,291	+2.57(+3.25%)
Oct 12, 2012	80.64	81.51	78.79	79.03	1,211,929	-1.52(-1.88%)
Oct 11, 2012	80.35	81.77	80.29	80.55	1,664,573	+1.20(+1.51%)
Oct 10, 2012	81.42	81.83	78.95	79.35	1,700,484	-2.14(-2.63%)
Oct 09, 2012	79.71	82.25	79.48	81.49	2,805,032	+2.12(+2.67%)
Oct 08, 2012	78.79	79.55	78.17	79.37	886,548	-0.27(-0.34%)
Oct 05, 2012	80.98	81.23	79.33	79.64	1,392,753	-0.82(-1.02%)
Oct 04, 2012	80.15	80.67	79.58	80.46	1,564,765	+0.83(+1.04%)
Oct 03, 2012	80.93	81.09	79.43	79.64	2,134,751	-1.35(-1.66%)
Oct 02, 2012	81.48	81.48	79.85	80.98	1,798,991	+0.60(+0.74%)

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.