Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	82.77	83.30	82.48	82.79	31,221,604	-0.19(-0.23%)
Oct 30, 2013	83.36	83.48	82.58	82.98	33,368,948	-0.08(-0.10%)
Oct 29, 2013	83.16	83.26	82.70	83.06	36,490,776	+0.14(+0.17%)
Oct 28, 2013	82.90	83.05	82.55	82.92	27,059,516	+0.02(+0.02%)
Oct 25, 2013	83.10	83.28	82.50	82.90	0	+0.59(+0.72%)
Oct 24, 2013	81.99	82.48	81.88	82.31	22,956,246	+0.36(+0.44%)
Oct 23, 2013	82.04	82.20	81.55	81.95	37,989,008	-0.50(-0.61%)
Oct 22, 2013	82.62	82.90	81.93	82.45	43,910,288	+0.12(+0.15%)
Oct 21, 2013	82.31	82.54	82.07	82.33	31,116,118	+0.18(+0.22%)
Oct 18, 2013	81.56	82.18	81.35	82.15	39,628,220	+1.31(+1.62%)
Oct 17, 2013	80.00	80.87	79.95	80.84	31,726,786	+0.46(+0.57%)
Oct 16, 2013	79.83	80.42	79.79	80.38	46,602,608	+0.90(+1.13%)
Oct 15, 2013	79.73	80.11	79.38	79.48	37,168,852	-0.31(-0.39%)
Oct 14, 2013	78.74	79.79	78.68	79.79	31,409,516	+0.56(+0.71%)
Oct 11, 2013	78.41	79.29	78.40	79.23	0	+0.62(+0.79%)
Oct 10, 2013	77.80	78.79	77.79	78.61	46,778,160	+1.63(+2.12%)
Oct 09, 2013	77.40	77.44	76.35	76.98	64,449,056	-0.24(-0.31%)
Oct 08, 2013	78.76	78.81	77.19	77.22	43,407,096	-1.52(-1.93%)
Oct 07, 2013	78.72	79.35	78.67	78.74	20,090,396	-0.66(-0.83%)
Oct 04, 2013	78.72	79.51	78.65	79.40	22,854,266	+0.68(+0.86%)
Oct 03, 2013	79.55	79.72	78.30	78.72	42,073,624	-0.93(-1.17%)
Oct 02, 2013	79.13	79.76	79.06	79.65	25,170,784	-0.03(-0.04%)
Oct 01, 2013	78.87	79.72	78.85	79.68	32,973,376	+0.61(+0.77%)
Sep 27, 2013	78.74	79.21	78.59	79.07	0	-0.10(-0.13%)
Sep 26, 2013	78.87	79.36	78.85	79.17	20,989,316	+0.61(+0.78%)
Sep 25, 2013	78.88	79.00	78.40	78.56	22,365,456	-0.27(-0.34%)
Sep 24, 2013	79.00	79.25	78.57	78.83	20,926,364	+0.00(+0.00%)
Sep 23, 2013	79.34	79.41	78.45	78.83	30,166,440	-0.16(-0.20%)
Sep 20, 2013	79.47	79.54	78.95	78.98	0	-0.52(-0.65%)
Sep 19, 2013	79.54	79.69	79.36	79.50	26,216,922	+0.19(+0.24%)
Sep 18, 2013	78.49	79.47	78.33	79.31	31,064,322	+0.94(+1.20%)
Sep 17, 2013	77.99	78.47	77.98	78.37	26,876,360	+0.52(+0.67%)
Sep 16, 2013	78.67	78.72	77.67	77.85	25,772,950	-0.21(-0.27%)
Sep 13, 2013	78.11	78.14	77.64	78.06	0	+0.05(+0.06%)
Sep 12, 2013	78.06	78.25	77.85	78.01	18,162,356	-0.05(-0.06%)
Sep 11, 2013	77.69	78.11	77.59	78.06	27,855,620	-0.15(-0.19%)
Sep 10, 2013	78.27	78.32	77.92	78.21	24,434,908	+0.38(+0.49%)
Sep 09, 2013	77.23	77.96	77.23	77.83	25,096,618	+0.90(+1.17%)
Sep 06, 2013	77.09	77.34	76.05	76.93	0	+0.09(+0.12%)
Sep 05, 2013	76.75	77.05	76.73	76.84	17,798,092	+0.13(+0.17%)
Sep 04, 2013	76.14	76.84	75.93	76.71	27,084,280	+0.81(+1.07%)
Sep 03, 2013	76.10	76.44	75.54	75.90	27,132,764	+0.43(+0.57%)
Aug 30, 2013	76.04	76.04	75.20	75.47	0	-0.49(-0.65%)
Aug 29, 2013	75.40	76.34	75.30	75.96	27,072,058	+0.53(+0.70%)
Aug 28, 2013	75.08	75.75	75.05	75.43	20,359,392	+0.29(+0.39%)
Aug 27, 2013	75.82	76.18	74.96	75.14	40,027,024	-1.57(-2.05%)
Aug 26, 2013	76.72	77.28	76.55	76.71	26,085,352	+0.04(+0.05%)
Aug 23, 2013	76.73	76.77	76.40	76.67	0	+0.51(+0.67%)
Aug 22, 2013	75.73	76.21	75.71	76.16	17,233,100	+0.74(+0.98%)
Aug 21, 2013	75.46	76.09	75.14	75.42	30,618,408	-0.26(-0.34%)
Aug 20, 2013	75.49	76.03	75.43	75.68	18,826,652	+0.33(+0.44%)
Aug 19, 2013	75.50	76.13	75.33	75.35	29,500,732	-0.14(-0.18%)
Aug 16, 2013	75.54	75.87	75.35	75.48	0	-0.03(-0.03%)
Aug 15, 2013	75.98	75.99	75.29	75.51	37,851,768	-1.30(-1.69%)
Aug 14, 2013	77.07	77.18	76.70	76.81	28,531,684	-0.29(-0.38%)
Aug 13, 2013	76.77	77.27	76.22	77.10	23,673,228	+0.43(+0.56%)
Aug 12, 2013	76.20	76.81	76.19	76.67	19,985,312	+0.18(+0.24%)
Aug 09, 2013	76.70	76.94	76.27	76.49	18,569,820	-0.31(-0.40%)
Aug 08, 2013	76.84	76.98	76.30	76.80	19,922,186	+0.38(+0.50%)
Aug 07, 2013	76.36	76.57	75.87	76.42	19,187,412	-0.14(-0.18%)
Aug 06, 2013	76.92	76.99	76.25	76.56	23,673,252	-0.46(-0.60%)
Aug 05, 2013	76.89	77.08	76.78	77.02	15,435,351	+0.05(+0.06%)
Aug 02, 2013	76.56	76.99	76.38	76.97	18,105,230	+0.43(+0.56%)

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.