Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	82.50	82.50	81.22	81.55	1,130,493	-0.29(-0.35%)
Nov 27, 2013	80.90	82.09	80.67	81.84	2,763,134	+1.24(+1.54%)
Nov 26, 2013	80.38	80.89	79.92	80.60	2,227,448	+0.45(+0.56%)
Nov 25, 2013	81.00	81.20	79.83	80.15	2,660,690	-0.49(-0.61%)
Nov 22, 2013	80.74	81.26	80.32	80.64	2,412,076	+0.20(+0.25%)
Nov 21, 2013	79.37	80.66	78.97	80.44	2,036,094	+1.35(+1.71%)
Nov 20, 2013	80.08	80.61	78.63	79.09	3,071,199	-0.84(-1.05%)
Nov 19, 2013	81.00	81.50	79.78	79.93	3,540,046	-1.02(-1.26%)
Nov 18, 2013	83.00	83.13	80.59	80.95	3,172,452	-1.78(-2.15%)
Nov 15, 2013	81.85	82.75	81.22	82.73	3,618,643	+0.87(+1.06%)
Nov 14, 2013	82.40	82.59	81.17	81.86	3,491,836	-0.28(-0.34%)
Nov 12, 2013	81.15	82.73	81.15	82.14	41,292,240	+1.04(+1.28%)
Nov 11, 2013	80.45	81.60	79.79	81.10	6,422,469	+1.70(+2.14%)
Nov 08, 2013	77.80	79.91	77.78	79.40	3,864,627	+1.49(+1.91%)
Nov 07, 2013	79.52	80.16	77.59	77.91	4,567,531	-1.58(-1.99%)
Nov 06, 2013	80.12	80.43	78.20	79.49	4,515,889	+0.36(+0.45%)
Nov 05, 2013	76.74	80.00	76.70	79.13	13,809,588	+4.35(+5.82%)
Nov 04, 2013	75.81	76.05	73.26	74.78	8,350,214	-0.65(-0.86%)
Nov 01, 2013	77.15	77.64	75.30	75.43	5,777,552	-1.52(-1.98%)
Oct 31, 2013	77.01	77.27	75.84	76.95	5,965,722	-1.03(-1.32%)
Oct 30, 2013	77.95	78.75	77.60	77.98	6,273,882	+0.60(+0.78%)
Oct 29, 2013	78.73	78.82	75.64	77.38	14,132,768	+0.98(+1.28%)
Oct 28, 2013	76.36	77.03	75.10	76.40	1,992,946	+0.16(+0.21%)
Oct 25, 2013	77.72	77.77	75.92	76.24	1,940,186	-0.70(-0.91%)
Oct 24, 2013	77.69	78.00	76.57	76.94	2,210,358	-0.66(-0.85%)
Oct 23, 2013	78.20	78.49	77.03	77.60	2,829,682	-1.10(-1.40%)
Oct 22, 2013	76.19	78.83	75.93	78.70	4,572,507	+1.52(+1.97%)
Oct 21, 2013	75.99	77.21	75.58	77.18	3,300,141	+1.94(+2.58%)
Oct 18, 2013	74.47	75.49	74.24	75.24	2,896,485	+1.49(+2.02%)
Oct 17, 2013	74.14	74.83	71.71	73.75	5,834,329	-0.57(-0.77%)
Oct 16, 2013	73.75	75.13	73.28	74.32	2,518,520	+1.27(+1.74%)
Oct 15, 2013	75.39	75.43	72.93	73.05	2,935,392	-0.98(-1.32%)
Oct 14, 2013	72.95	74.36	72.32	74.03	2,397,775	+1.15(+1.58%)
Oct 11, 2013	74.42	74.60	72.44	72.88	2,929,246	-1.35(-1.82%)
Oct 10, 2013	73.30	74.63	73.23	74.23	2,931,191	+1.74(+2.40%)
Oct 09, 2013	72.47	72.96	70.59	72.49	3,688,605	+1.57(+2.21%)
Oct 08, 2013	74.34	74.86	70.67	70.92	3,594,319	-3.41(-4.59%)
Oct 07, 2013	75.59	75.59	74.28	74.33	1,750,098	-2.02(-2.65%)
Oct 04, 2013	75.03	77.05	74.81	76.35	1,904,219	+1.52(+2.03%)
Oct 03, 2013	75.89	76.97	74.57	74.83	2,464,114	-1.06(-1.40%)
Oct 02, 2013	75.72	76.41	74.91	75.89	2,252,686	+0.04(+0.05%)
Oct 01, 2013	74.74	76.10	74.72	75.85	1,452,671	+1.40(+1.88%)
Sep 27, 2013	74.00	75.55	73.71	74.45	2,562,581	+0.46(+0.62%)
Sep 26, 2013	73.92	74.16	73.07	73.99	1,569,984	+0.81(+1.11%)
Sep 25, 2013	74.18	74.18	72.75	73.18	2,324,799	-0.98(-1.32%)
Sep 24, 2013	75.00	75.15	73.89	74.16	1,836,905	-0.85(-1.13%)
Sep 23, 2013	75.14	75.48	73.37	75.01	2,990,306	-0.97(-1.28%)
Sep 20, 2013	77.29	77.29	75.73	75.98	3,437,586	-1.51(-1.95%)
Sep 19, 2013	75.73	78.62	75.25	77.49	4,462,517	+1.77(+2.34%)
Sep 18, 2013	75.21	75.79	73.39	75.72	3,574,906	+0.70(+0.93%)
Sep 17, 2013	74.12	75.06	74.07	75.02	2,182,202	+0.72(+0.97%)
Sep 16, 2013	74.71	74.99	74.20	74.30	1,471,281	+0.27(+0.36%)
Sep 13, 2013	73.77	74.95	73.41	74.03	2,361,946	+0.71(+0.97%)
Sep 12, 2013	74.73	74.78	73.22	73.32	2,722,722	-1.26(-1.69%)
Sep 11, 2013	73.55	75.00	73.24	74.58	4,997,385	+1.37(+1.87%)
Sep 10, 2013	76.20	76.34	73.16	73.21	5,877,887	-2.41(-3.19%)
Sep 09, 2013	75.76	76.74	74.87	75.62	3,131,129	-0.08(-0.11%)
Sep 06, 2013	76.00	76.20	74.14	75.70	3,528,337	-0.14(-0.18%)
Sep 05, 2013	75.91	76.22	75.50	75.84	2,343,881	+0.44(+0.58%)
Sep 04, 2013	74.67	75.92	74.43	75.40	3,459,083	+0.97(+1.30%)

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.