Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	83.44	84.31	81.74	81.80	1,683,921	-1.43(-1.72%)
Jul 30, 2013	82.07	84.23	82.06	83.23	1,341,152	+1.46(+1.79%)
Jul 29, 2013	82.46	82.66	81.22	81.76	1,423,149	-0.79(-0.96%)
Jul 26, 2013	82.65	82.82	81.79	82.55	1,018,606	-0.49(-0.59%)
Jul 25, 2013	83.01	83.26	82.65	83.04	1,435,730	-0.12(-0.15%)
Jul 24, 2013	84.34	84.34	83.05	83.17	1,327,721	-0.97(-1.15%)
Jul 23, 2013	84.05	84.51	83.60	84.13	1,621,661	+0.44(+0.52%)
Jul 22, 2013	82.82	83.76	82.92	83.70	1,430,710	+0.78(+0.94%)
Jul 19, 2013	82.23	82.98	81.92	82.92	1,936,862	+0.82(+0.99%)
Jul 18, 2013	81.45	82.13	81.30	82.10	894,671	+0.78(+0.96%)
Jul 17, 2013	81.24	81.51	80.91	81.32	1,068,861	+0.25(+0.31%)
Jul 16, 2013	80.64	81.15	80.57	81.07	1,458,017	+0.49(+0.61%)
Jul 15, 2013	80.08	80.63	79.86	80.58	853,379	+0.43(+0.53%)
Jul 12, 2013	79.75	80.16	79.40	80.16	930,391	+0.35(+0.43%)
Jul 11, 2013	79.29	79.85	79.29	79.81	1,261,536	+1.10(+1.40%)
Jul 10, 2013	78.33	78.95	78.07	78.71	919,080	+0.18(+0.23%)
Jul 09, 2013	77.60	78.54	77.11	78.53	981,409	+1.42(+1.84%)
Jul 08, 2013	77.10	77.59	76.93	77.11	682,088	+0.32(+0.42%)
Jul 05, 2013	76.73	76.92	75.98	76.79	660,871	+0.59(+0.78%)
Jul 03, 2013	76.39	76.62	76.06	76.20	983,575	-0.27(-0.35%)
Jul 02, 2013	76.20	76.96	76.08	76.46	1,530,092	-0.19(-0.24%)
Jul 01, 2013	75.94	77.17	75.89	76.65	1,481,321	+1.02(+1.35%)
Jun 28, 2013	76.03	76.62	75.62	75.63	1,634,017	-0.45(-0.60%)
Jun 27, 2013	76.78	76.90	75.60	76.08	1,212,181	-0.20(-0.27%)
Jun 26, 2013	75.46	76.35	75.35	76.29	887,205	+1.35(+1.80%)
Jun 25, 2013	75.19	75.35	74.55	74.94	1,595,452	+0.43(+0.57%)
Jun 24, 2013	73.69	75.25	73.31	74.51	1,451,820	+0.14(+0.19%)
Jun 21, 2013	74.83	74.88	73.62	74.37	2,608,377	-0.20(-0.26%)
Jun 20, 2013	75.65	75.74	74.42	74.56	1,357,902	-1.50(-1.97%)
Jun 19, 2013	76.99	77.08	75.99	76.06	959,152	-0.93(-1.21%)
Jun 18, 2013	76.68	77.10	76.43	77.00	1,127,892	+0.36(+0.47%)
Jun 17, 2013	75.13	76.65	75.12	76.63	1,668,383	+2.03(+2.73%)
Jun 14, 2013	74.90	75.19	74.54	74.60	1,012,130	-0.44(-0.59%)
Jun 13, 2013	74.41	75.15	73.84	75.04	1,460,567	+0.45(+0.61%)
Jun 12, 2013	74.67	75.15	74.24	74.59	1,900,672	+0.49(+0.66%)
Jun 11, 2013	74.29	75.13	73.95	74.11	950,998	-0.81(-1.08%)
Jun 10, 2013	75.26	75.65	74.79	74.91	1,486,519	-0.12(-0.17%)
Jun 07, 2013	74.65	75.10	74.35	75.03	1,568,267	+0.58(+0.78%)
Jun 06, 2013	73.94	74.45	73.62	74.45	1,534,809	+0.51(+0.69%)
Jun 05, 2013	74.50	74.93	73.92	73.94	1,462,788	-0.89(-1.20%)
Jun 04, 2013	74.14	76.07	74.11	74.83	2,415,572	+0.68(+0.92%)
Jun 03, 2013	75.01	75.03	73.71	74.15	2,622,088	-0.64(-0.85%)
May 31, 2013	75.27	75.78	74.75	74.79	3,180,289	-0.88(-1.16%)
May 30, 2013	76.27	76.54	75.65	75.66	1,470,176	-0.51(-0.67%)
May 29, 2013	76.69	76.89	75.66	76.18	1,236,351	-0.90(-1.17%)
May 28, 2013	77.85	77.91	76.89	77.08	1,338,575	-0.07(-0.09%)
May 24, 2013	76.81	77.32	76.19	77.15	966,837	-0.04(-0.06%)
May 23, 2013	76.80	77.58	76.75	77.20	1,365,669	-0.21(-0.27%)
May 22, 2013	78.80	78.99	77.04	77.41	1,286,641	-1.43(-1.82%)
May 21, 2013	78.11	79.21	78.00	78.84	1,143,687	+0.86(+1.10%)
May 20, 2013	78.69	78.71	77.93	77.98	933,624	-0.89(-1.13%)
May 17, 2013	78.11	78.88	77.74	78.88	1,274,393	+0.82(+1.05%)
May 16, 2013	78.62	78.75	77.98	78.05	943,700	-0.87(-1.10%)
May 15, 2013	77.74	79.00	77.61	78.92	805,869	+1.91(+2.48%)
May 13, 2013	76.79	77.54	76.59	77.01	983,219	+0.16(+0.21%)
May 10, 2013	76.78	77.33	76.59	76.85	645,828	+0.02(+0.02%)
May 09, 2013	76.83	77.19	76.64	76.83	837,762	-0.08(-0.10%)
May 08, 2013	77.11	77.11	76.59	76.91	717,147	-0.27(-0.34%)
May 07, 2013	75.92	77.18	75.92	77.18	1,536,646	+1.61(+2.13%)
May 06, 2013	75.90	75.91	75.27	75.57	643,878	-0.20(-0.27%)
May 03, 2013	75.31	75.83	74.61	75.77	1,331,278	+1.16(+1.55%)
May 02, 2013	74.52	74.87	74.34	74.61	1,442,918	+0.02(+0.02%)

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.