Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	79.99	80.25	79.97	80.19	1,059,834	-0.06(-0.08%)
Nov 27, 2013	80.15	80.30	79.93	80.25	3,414,214	+0.01(+0.02%)
Nov 26, 2013	80.09	80.27	80.09	80.24	1,493,406	+0.16(+0.20%)
Nov 25, 2013	79.92	80.11	79.92	80.08	1,700,282	+0.14(+0.18%)
Nov 22, 2013	79.75	79.94	79.73	79.94	1,702,806	+0.28(+0.35%)
Nov 21, 2013	79.44	79.68	79.26	79.66	4,747,852	+0.15(+0.19%)
Nov 20, 2013	79.83	80.04	79.39	79.51	2,689,933	-0.34(-0.43%)
Nov 19, 2013	79.98	80.05	79.85	79.85	1,307,224	-0.28(-0.35%)
Nov 18, 2013	79.81	80.13	79.81	80.13	4,295,091	+0.36(+0.45%)
Nov 15, 2013	79.79	79.84	79.68	79.77	2,074,908	+0.00(+0.00%)
Nov 14, 2013	79.55	79.83	79.49	79.77	1,937,507	+0.62(+0.78%)
Nov 12, 2013	79.06	79.18	79.03	79.16	3,291,351	+0.06(+0.07%)
Nov 11, 2013	79.18	79.23	79.04	79.10	1,774,792	-0.13(-0.17%)
Nov 08, 2013	79.37	79.39	79.23	79.23	2,336,308	-0.78(-0.98%)
Nov 07, 2013	79.99	80.07	79.88	80.02	1,911,428	+0.16(+0.20%)
Nov 06, 2013	79.89	79.90	79.79	79.86	1,515,838	+0.09(+0.11%)
Nov 05, 2013	79.96	79.96	79.67	79.77	1,808,228	-0.34(-0.43%)
Nov 04, 2013	80.19	80.28	80.09	80.11	1,104,412	+0.02(+0.03%)
Nov 01, 2013	80.30	80.38	79.93	80.09	2,809,955	-0.22(-0.27%)
Oct 31, 2013	80.48	80.51	80.23	80.30	1,538,917	-0.11(-0.14%)
Oct 30, 2013	80.58	80.69	80.22	80.42	2,060,366	-0.16(-0.20%)
Oct 29, 2013	80.41	80.58	80.35	80.58	2,272,714	+0.11(+0.14%)
Oct 28, 2013	80.35	80.53	80.34	80.46	4,244,419	+0.08(+0.10%)
Oct 25, 2013	80.38	80.53	80.37	80.39	1,016,632	-0.01(-0.01%)
Oct 24, 2013	80.55	80.61	80.35	80.39	2,152,062	-0.08(-0.10%)
Oct 23, 2013	80.49	80.63	80.45	80.48	2,173,045	-0.02(-0.03%)
Oct 22, 2013	80.38	80.51	80.35	80.50	1,968,326	+0.49(+0.61%)
Oct 21, 2013	80.17	80.29	79.98	80.01	1,479,388	-0.21(-0.26%)
Oct 18, 2013	80.23	80.35	80.16	80.22	1,536,735	+0.10(+0.13%)
Oct 17, 2013	79.75	80.16	79.70	80.12	3,870,325	+0.59(+0.74%)
Oct 16, 2013	78.95	79.57	78.92	79.53	2,001,529	+0.59(+0.74%)
Oct 15, 2013	79.17	79.17	78.91	78.94	2,051,946	+0.01(+0.02%)
Oct 14, 2013	79.13	79.22	78.85	78.93	753,297	-0.24(-0.31%)
Oct 11, 2013	79.24	79.33	79.14	79.17	4,699,506	+0.10(+0.13%)
Oct 10, 2013	78.83	79.11	78.78	79.07	2,838,151	+0.11(+0.14%)
Oct 09, 2013	79.07	79.14	78.92	78.96	1,459,430	-0.17(-0.21%)
Oct 08, 2013	79.10	79.20	78.97	79.13	2,392,652	-0.01(-0.02%)
Oct 07, 2013	79.09	79.25	79.07	79.14	1,971,905	+0.14(+0.18%)
Oct 04, 2013	78.97	79.07	78.90	79.00	816,687	-0.08(-0.10%)
Oct 03, 2013	78.97	79.21	78.97	79.08	2,025,010	+0.04(+0.05%)
Oct 02, 2013	78.91	79.16	78.90	79.04	1,305,942	+0.24(+0.30%)
Oct 01, 2013	78.82	78.90	78.72	78.80	4,551,041	-0.08(-0.10%)
Sep 30, 2013	78.93	79.06	78.81	78.88	2,591,664	-0.17(-0.22%)
Sep 27, 2013	79.04	79.11	78.97	79.05	1,718,576	-0.06(-0.08%)
Sep 26, 2013	79.02	79.18	79.02	79.11	1,325,868	-0.20(-0.25%)
Sep 25, 2013	79.02	79.34	78.95	79.31	2,779,160	+0.25(+0.31%)
Sep 24, 2013	78.95	79.16	78.80	79.07	3,707,607	+0.20(+0.26%)
Sep 23, 2013	78.44	78.87	78.44	78.86	5,352,374	+0.46(+0.59%)
Sep 20, 2013	78.47	78.58	78.34	78.40	1,568,246	+0.07(+0.09%)
Sep 19, 2013	78.79	78.91	78.28	78.33	7,239,536	-0.50(-0.63%)
Sep 18, 2013	77.61	79.01	77.42	78.83	7,339,997	+1.14(+1.47%)
Sep 17, 2013	77.60	77.71	77.52	77.69	1,468,138	+0.21(+0.27%)
Sep 16, 2013	78.02	78.02	77.43	77.48	3,327,526	+0.09(+0.12%)
Sep 13, 2013	77.36	77.50	77.35	77.39	1,806,725	+0.05(+0.06%)
Sep 12, 2013	77.54	77.65	77.29	77.34	2,677,250	-0.06(-0.07%)
Sep 11, 2013	77.20	77.40	77.00	77.40	3,311,477	+0.36(+0.47%)
Sep 10, 2013	77.15	77.35	77.00	77.04	3,045,228	-0.34(-0.44%)
Sep 09, 2013	77.45	77.54	77.31	77.38	2,325,181	+0.20(+0.26%)
Sep 06, 2013	77.41	77.58	77.12	77.18	2,821,614	+0.11(+0.14%)
Sep 05, 2013	77.40	77.42	76.94	77.06	3,891,314	-0.64(-0.82%)
Sep 04, 2013	78.01	78.08	77.68	77.70	3,360,528	-0.28(-0.37%)

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.