Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	79.89	80.20	79.42	79.51	704,285	-0.14(-0.18%)
Jul 30, 2013	78.46	79.99	78.46	79.65	1,216,063	+0.99(+1.26%)
Jul 29, 2013	79.80	79.86	78.38	78.66	956,426	-1.37(-1.71%)
Jul 26, 2013	78.71	80.07	78.23	80.03	1,096,752	+0.40(+0.50%)
Jul 25, 2013	78.23	79.73	78.14	79.63	925,846	+1.17(+1.49%)
Jul 24, 2013	78.72	79.14	78.05	78.46	837,940	+0.05(+0.06%)
Jul 23, 2013	79.12	79.38	78.37	78.41	760,538	-0.58(-0.73%)
Jul 22, 2013	78.90	79.41	78.82	78.99	521,815	+0.17(+0.22%)
Jul 19, 2013	78.79	78.92	78.18	78.82	477,696	+0.01(+0.01%)
Jul 18, 2013	78.30	79.01	78.30	78.81	662,304	+0.61(+0.78%)
Jul 17, 2013	78.58	78.90	78.04	78.20	827,325	-0.08(-0.10%)
Jul 16, 2013	79.78	79.83	77.88	78.28	1,039,996	-1.50(-1.88%)
Jul 15, 2013	78.54	80.32	78.11	79.78	1,849,685	+2.76(+3.58%)
Jul 12, 2013	77.00	77.47	76.75	77.02	1,039,395	-0.07(-0.09%)
Jul 11, 2013	76.64	77.31	76.58	77.09	1,129,759	+1.19(+1.57%)
Jul 10, 2013	75.53	75.92	75.08	75.90	1,017,419	+0.37(+0.49%)
Jul 09, 2013	75.36	75.82	74.87	75.53	1,149,063	+0.61(+0.81%)
Jul 08, 2013	73.80	75.15	73.77	74.92	1,834,125	+1.48(+2.02%)
Jul 05, 2013	73.28	73.60	72.56	73.44	662,921	+0.88(+1.21%)
Jul 03, 2013	72.19	72.85	72.06	72.56	733,493	+0.06(+0.08%)
Jul 02, 2013	72.88	73.54	72.11	72.50	1,079,073	-0.28(-0.38%)
Jul 01, 2013	73.29	73.54	72.62	72.78	684,416	-0.06(-0.08%)
Jun 28, 2013	72.26	73.21	72.04	72.84	1,776,652	+0.27(+0.37%)
Jun 27, 2013	72.82	73.18	72.50	72.57	834,411	+0.09(+0.12%)
Jun 26, 2013	73.01	73.50	71.98	72.48	1,068,564	+0.35(+0.49%)
Jun 25, 2013	71.82	72.50	71.41	72.13	820,612	+0.82(+1.15%)
Jun 24, 2013	71.60	72.24	70.70	71.31	1,036,903	-1.20(-1.65%)
Jun 21, 2013	72.62	72.78	70.77	72.51	1,847,527	+0.40(+0.55%)
Jun 20, 2013	74.20	74.28	71.78	72.11	1,645,990	-2.96(-3.94%)
Jun 19, 2013	76.72	76.76	75.00	75.07	1,055,219	-1.52(-1.98%)
Jun 18, 2013	75.63	77.22	75.42	76.59	1,345,490	+0.83(+1.10%)
Jun 17, 2013	75.97	76.41	75.34	75.76	913,967	+0.28(+0.37%)
Jun 14, 2013	75.46	76.34	75.25	75.48	1,208,688	+0.14(+0.19%)
Jun 13, 2013	76.07	76.21	74.28	75.34	2,099,003	-1.06(-1.39%)
Jun 12, 2013	77.47	77.86	76.33	76.40	878,543	-0.67(-0.87%)
Jun 11, 2013	78.02	78.03	76.85	77.07	1,504,498	-1.60(-2.03%)
Jun 10, 2013	79.40	79.56	78.34	78.67	570,877	-0.63(-0.79%)
Jun 07, 2013	78.72	79.46	78.52	79.30	599,915	+1.40(+1.80%)
Jun 06, 2013	77.64	77.95	76.74	77.90	727,626	+0.07(+0.09%)
Jun 05, 2013	78.50	79.03	77.68	77.83	1,452,010	-1.01(-1.28%)
Jun 04, 2013	78.66	79.42	78.36	78.84	1,558,859	-0.10(-0.13%)
Jun 03, 2013	77.74	78.96	77.62	78.94	1,232,780	+1.16(+1.49%)
May 31, 2013	78.25	79.50	77.77	77.78	1,315,008	-0.40(-0.51%)
May 30, 2013	78.46	78.46	77.92	78.18	740,514	-0.14(-0.18%)
May 29, 2013	78.83	78.91	77.51	78.32	1,007,925	-0.90(-1.14%)
May 28, 2013	80.78	81.25	78.60	79.22	4,054,608	+3.01(+3.95%)
May 24, 2013	75.71	76.40	75.23	76.21	1,419,138	+0.02(+0.03%)
May 23, 2013	76.40	76.67	75.79	76.19	1,443,540	-1.13(-1.46%)
May 22, 2013	78.61	79.35	77.07	77.32	1,995,048	-1.06(-1.35%)
May 21, 2013	78.00	78.59	77.92	78.38	1,007,218	+0.47(+0.60%)
May 20, 2013	77.90	78.29	77.53	77.91	773,584	-0.09(-0.12%)
May 17, 2013	76.64	78.29	76.47	78.00	1,969,010	+1.51(+1.97%)
May 16, 2013	76.50	77.33	76.31	76.49	1,371,198	-0.09(-0.12%)
May 15, 2013	76.58	76.87	76.28	76.58	927,914	-0.01(-0.01%)
May 13, 2013	76.28	76.92	76.04	76.59	677,475	+0.09(+0.12%)
May 10, 2013	75.83	76.77	75.67	76.50	724,150	+0.69(+0.91%)
May 09, 2013	76.08	76.73	75.47	75.81	769,241	-0.25(-0.33%)
May 08, 2013	75.14	76.29	75.11	76.06	748,056	+0.61(+0.81%)
May 07, 2013	74.73	75.47	74.14	75.45	1,215,692	-0.10(-0.13%)
May 06, 2013	75.29	76.15	75.24	75.55	757,654	+0.24(+0.32%)
May 03, 2013	75.00	75.85	74.39	75.31	965,068	+0.92(+1.24%)
May 02, 2013	73.89	74.69	73.73	74.39	942,910	+0.82(+1.11%)

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.