Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	76.86	78.51	76.59	78.35	3,021,312	+1.40(+1.81%)
Dec 28, 2012	77.11	77.69	76.93	76.96	2,080,908	-0.75(-0.97%)
Dec 27, 2012	78.19	78.34	77.08	77.71	2,592,388	-0.60(-0.77%)
Dec 26, 2012	78.77	79.12	77.87	78.31	1,835,062	-0.60(-0.76%)
Dec 24, 2012	78.66	79.31	78.39	78.92	1,181,819	-0.04(-0.05%)
Dec 21, 2012	78.11	79.00	77.49	78.95	5,251,885	+0.23(+0.29%)
Dec 20, 2012	78.74	78.91	77.89	78.72	2,474,907	+0.41(+0.53%)
Dec 19, 2012	78.95	79.53	78.28	78.31	3,973,327	-0.93(-1.18%)
Dec 18, 2012	78.49	79.33	78.28	79.25	3,654,779	+0.85(+1.09%)
Dec 17, 2012	76.99	78.49	76.98	78.39	3,588,396	+1.48(+1.92%)
Dec 14, 2012	76.98	77.74	76.86	76.91	2,722,762	-0.74(-0.95%)
Dec 13, 2012	77.81	78.46	77.25	77.65	3,421,219	+0.10(+0.13%)
Dec 12, 2012	78.58	78.88	77.18	77.55	6,792,153	-0.47(-0.60%)
Dec 11, 2012	78.57	79.08	77.83	78.02	5,066,713	-0.51(-0.65%)
Dec 10, 2012	78.49	78.78	78.21	78.53	2,919,591	+0.31(+0.40%)
Dec 07, 2012	78.47	78.57	77.91	78.22	3,899,015	+0.07(+0.09%)
Dec 06, 2012	78.12	79.07	77.84	78.15	6,372,768	-0.38(-0.48%)
Dec 05, 2012	77.50	78.54	77.30	78.53	11,428,843	+1.15(+1.48%)
Dec 04, 2012	77.49	77.76	77.10	77.38	5,194,705	+0.36(+0.46%)
Nov 30, 2012	75.95	77.45	75.35	77.02	6,680,543	+1.51(+2.00%)
Nov 29, 2012	76.40	76.50	75.27	75.51	8,581,753	-0.52(-0.68%)
Nov 28, 2012	74.44	76.06	74.12	76.03	14,041,608	+4.50(+6.29%)
Nov 27, 2012	71.37	72.14	70.98	71.53	3,275,925	+0.19(+0.26%)
Nov 26, 2012	72.16	72.29	71.03	71.34	2,065,836	-1.23(-1.70%)
Nov 23, 2012	71.89	72.58	71.57	72.57	906,447	+0.87(+1.22%)
Nov 21, 2012	72.06	72.19	71.50	71.70	1,410,488	-0.28(-0.39%)
Nov 20, 2012	71.74	71.98	71.30	71.98	2,405,945	+0.41(+0.57%)
Nov 19, 2012	71.66	71.77	70.68	71.57	3,882,300	+0.65(+0.92%)
Nov 16, 2012	70.80	71.32	70.14	70.92	4,189,766	-0.01(-0.01%)
Nov 15, 2012	69.67	71.06	69.31	70.93	3,299,474	+0.91(+1.30%)
Nov 14, 2012	70.86	71.13	69.79	70.02	4,840,290	-0.70(-0.99%)
Nov 13, 2012	70.55	71.41	70.39	70.72	3,150,510	-0.21(-0.30%)
Nov 12, 2012	70.52	71.07	70.27	70.93	2,209,276	+0.38(+0.54%)
Nov 09, 2012	69.85	71.10	69.79	70.55	3,440,673	+0.53(+0.76%)
Nov 08, 2012	71.66	72.01	70.02	70.02	3,834,275	-1.89(-2.63%)
Nov 07, 2012	72.37	72.51	70.99	71.91	3,545,195	-1.10(-1.51%)
Nov 06, 2012	72.51	73.61	72.37	73.01	3,261,398	+0.78(+1.08%)
Nov 05, 2012	70.77	72.28	70.54	72.23	2,976,073	+1.19(+1.68%)
Nov 02, 2012	72.31	72.51	70.98	71.04	2,740,685	-0.75(-1.04%)
Nov 01, 2012	72.86	73.02	71.78	71.78	3,979,774	-0.96(-1.32%)
Oct 31, 2012	72.34	73.00	71.98	72.74	4,782,279	+1.10(+1.54%)
Oct 26, 2012	71.26	71.64	71.64	71.64	4,057,859	+0.24(+0.33%)
Oct 25, 2012	70.95	71.41	70.78	71.41	3,700,391	+0.74(+1.05%)
Oct 24, 2012	70.24	71.13	69.84	70.67	5,855,748	+0.33(+0.46%)
Oct 23, 2012	69.82	70.81	69.35	70.34	4,542,896	+0.30(+0.42%)
Oct 19, 2012	71.02	71.12	69.81	70.05	5,222,864	-1.15(-1.61%)
Oct 18, 2012	71.59	71.85	71.13	71.19	3,794,493	-0.33(-0.47%)
Oct 17, 2012	71.80	71.95	70.78	71.52	5,566,208	-0.16(-0.23%)
Oct 16, 2012	71.66	72.07	71.32	71.69	5,125,978	+0.36(+0.51%)
Oct 15, 2012	72.48	72.52	71.27	71.32	5,419,071	-0.77(-1.07%)
Oct 12, 2012	72.47	72.78	71.08	72.09	10,219,312	-0.57(-0.79%)
Oct 11, 2012	75.26	75.38	72.65	72.67	6,431,554	-2.39(-3.18%)
Oct 10, 2012	75.68	77.18	74.86	75.05	7,766,574	+1.42(+1.92%)
Oct 09, 2012	74.90	75.21	73.58	73.64	2,173,674	-1.26(-1.69%)
Oct 08, 2012	75.08	75.21	74.69	74.90	1,099,639	-0.33(-0.43%)
Oct 05, 2012	75.23	75.68	75.04	75.23	1,613,319	+0.23(+0.31%)
Oct 04, 2012	73.90	75.15	73.87	75.00	2,776,311	+1.37(+1.87%)
Oct 03, 2012	73.35	73.87	72.98	73.62	3,772,140	+0.10(+0.13%)
Oct 02, 2012	74.54	74.92	73.41	73.53	2,729,974	-0.75(-1.01%)

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.