Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	80.85	81.16	80.36	80.63	276,908	-0.16(-0.20%)
Nov 27, 2013	80.85	81.25	80.64	80.79	1,014,917	-0.05(-0.06%)
Nov 26, 2013	80.52	81.86	79.57	80.84	1,485,469	+0.51(+0.63%)
Nov 25, 2013	81.21	81.82	79.66	80.33	2,009,320	-0.97(-1.19%)
Nov 22, 2013	81.18	81.72	80.79	81.30	1,640,287	+0.31(+0.38%)
Nov 21, 2013	78.57	81.17	78.57	80.99	2,544,041	+2.57(+3.28%)
Nov 20, 2013	78.45	79.52	78.29	78.42	1,712,875	+0.13(+0.17%)
Nov 19, 2013	78.34	78.58	77.77	78.29	1,319,576	+0.07(+0.09%)
Nov 18, 2013	79.04	79.47	77.86	78.22	1,368,181	-0.74(-0.94%)
Nov 15, 2013	78.00	79.26	77.45	78.96	2,146,304	+1.72(+2.23%)
Nov 14, 2013	78.92	79.17	76.51	77.24	4,376,502	-3.42(-4.24%)
Nov 12, 2013	79.99	81.24	79.30	80.66	1,095,466	+0.34(+0.42%)
Nov 11, 2013	79.58	80.61	79.23	80.32	1,584,541	+1.04(+1.31%)
Nov 08, 2013	80.52	80.96	78.65	79.28	3,012,459	-1.38(-1.71%)
Nov 07, 2013	82.12	82.38	80.28	80.66	1,657,692	-0.99(-1.21%)
Nov 06, 2013	80.65	82.03	80.63	81.65	1,681,625	+1.13(+1.40%)
Nov 05, 2013	80.58	81.26	80.25	80.52	1,257,240	-0.80(-0.98%)
Nov 04, 2013	80.93	81.94	80.46	81.32	1,217,174	+0.57(+0.71%)
Nov 01, 2013	81.48	81.64	79.80	80.75	1,473,213	-0.53(-0.65%)
Oct 31, 2013	81.49	82.85	81.26	81.28	1,517,717	-0.16(-0.20%)
Oct 30, 2013	82.00	82.12	80.77	81.44	1,403,953	-0.41(-0.50%)
Oct 29, 2013	82.67	83.28	81.19	81.85	2,477,905	-0.41(-0.50%)
Oct 28, 2013	83.05	83.75	81.90	82.26	2,174,770	-1.13(-1.36%)
Oct 25, 2013	85.06	85.31	83.13	83.39	1,854,640	-1.39(-1.64%)
Oct 24, 2013	83.86	85.10	83.71	84.78	2,152,736	+1.24(+1.48%)
Oct 23, 2013	84.16	84.57	82.01	83.54	4,184,768	-1.46(-1.72%)
Oct 22, 2013	90.11	90.75	83.99	85.00	10,305,399	+2.35(+2.84%)
Oct 21, 2013	82.61	83.28	81.25	82.65	4,830,744	+1.22(+1.50%)
Oct 18, 2013	81.21	82.22	80.60	81.43	3,202,830	+2.69(+3.42%)
Oct 17, 2013	79.30	79.31	78.53	78.74	1,753,470	-0.92(-1.15%)
Oct 16, 2013	77.91	79.88	77.90	79.66	1,984,379	+1.75(+2.25%)
Oct 15, 2013	80.19	80.34	77.77	77.91	1,835,219	-2.37(-2.95%)
Oct 14, 2013	79.79	80.29	78.84	80.28	1,083,194	-0.16(-0.20%)
Oct 11, 2013	80.01	81.12	79.77	80.44	1,427,406	+0.92(+1.16%)
Oct 10, 2013	77.82	80.11	77.81	79.52	2,451,910	+0.59(+0.75%)
Oct 09, 2013	78.52	79.49	76.94	78.93	2,233,013	+0.87(+1.11%)
Oct 08, 2013	79.77	80.60	77.34	78.06	3,296,631	-2.64(-3.27%)
Oct 07, 2013	80.11	81.69	79.93	80.70	1,262,804	-0.36(-0.44%)
Oct 04, 2013	79.80	81.89	79.70	81.06	1,573,958	+1.21(+1.52%)
Oct 03, 2013	82.48	82.90	79.28	79.85	2,616,219	-2.59(-3.14%)
Oct 02, 2013	81.39	82.67	81.39	82.44	790,081	+0.40(+0.49%)
Oct 01, 2013	80.94	82.75	80.78	82.04	1,454,071	-0.59(-0.71%)
Sep 27, 2013	83.40	83.41	82.31	82.63	1,021,698	-1.17(-1.40%)
Sep 26, 2013	83.65	85.11	83.42	83.80	1,038,322	+0.57(+0.68%)
Sep 25, 2013	83.45	83.95	83.07	83.23	956,593	+0.04(+0.05%)
Sep 24, 2013	84.50	84.60	82.82	83.19	2,959,949	-2.14(-2.51%)
Sep 23, 2013	87.42	87.42	84.42	85.33	1,752,950	-2.18(-2.49%)
Sep 20, 2013	88.74	89.22	87.29	87.51	1,679,656	-1.38(-1.55%)
Sep 19, 2013	89.95	90.60	88.67	88.89	1,241,572	-0.27(-0.30%)
Sep 18, 2013	87.81	89.39	87.32	89.16	1,022,524	+1.65(+1.89%)
Sep 17, 2013	87.98	88.32	87.35	87.51	723,901	-0.81(-0.92%)
Sep 16, 2013	88.40	89.11	88.02	88.32	949,442	+0.69(+0.79%)
Sep 13, 2013	87.96	88.04	86.90	87.63	793,065	-0.32(-0.36%)
Sep 12, 2013	88.51	88.62	87.68	87.95	813,841	-0.42(-0.48%)
Sep 11, 2013	88.45	88.96	87.82	88.37	937,553	-0.41(-0.46%)
Sep 10, 2013	87.57	89.36	87.33	88.78	1,393,947	+1.70(+1.95%)
Sep 09, 2013	85.34	87.83	85.34	87.08	1,746,524	+2.27(+2.68%)
Sep 06, 2013	85.04	85.54	84.19	84.81	1,093,739	-0.09(-0.11%)
Sep 05, 2013	84.73	85.34	84.55	84.90	656,174	-0.07(-0.08%)
Sep 04, 2013	84.88	85.53	83.87	84.97	897,173	+0.34(+0.40%)

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.