Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	80.94	82.67	80.72	81.78	820,959	+0.95(+1.18%)
Jul 30, 2013	81.32	81.37	80.41	80.82	1,063,379	-0.09(-0.11%)
Jul 29, 2013	82.53	82.57	80.91	80.91	947,946	-1.49(-1.81%)
Jul 26, 2013	82.62	83.17	82.21	82.40	715,551	-0.60(-0.72%)
Jul 25, 2013	83.80	84.12	82.31	83.00	1,024,026	-0.84(-1.00%)
Jul 24, 2013	84.58	85.24	83.39	83.84	636,853	-0.88(-1.04%)
Jul 23, 2013	83.82	85.35	83.08	84.72	840,442	+1.79(+2.16%)
Jul 22, 2013	83.18	83.26	82.23	82.93	813,475	-0.42(-0.50%)
Jul 19, 2013	83.17	83.60	82.42	83.35	1,053,827	-0.53(-0.64%)
Jul 18, 2013	84.24	84.46	83.63	83.88	915,562	-0.44(-0.53%)
Jul 17, 2013	82.90	84.39	82.49	84.33	1,006,809	+2.03(+2.47%)
Jul 16, 2013	84.05	84.51	80.92	82.30	1,084,228	-1.55(-1.84%)
Jul 15, 2013	84.82	85.02	83.66	83.84	625,089	-0.17(-0.21%)
Jul 12, 2013	84.24	84.46	82.77	84.01	656,251	-0.06(-0.07%)
Jul 11, 2013	84.17	84.85	83.68	84.07	1,107,392	+1.41(+1.71%)
Jul 10, 2013	84.06	84.56	82.30	82.66	954,516	-1.52(-1.81%)
Jul 09, 2013	84.66	85.11	83.59	84.18	798,753	-0.12(-0.15%)
Jul 08, 2013	84.79	85.59	83.54	84.30	745,100	-0.08(-0.10%)
Jul 05, 2013	84.92	85.05	82.87	84.38	531,064	+0.37(+0.44%)
Jul 03, 2013	83.84	84.64	83.09	84.01	444,481	+0.04(+0.05%)
Jul 02, 2013	85.05	85.19	83.63	83.97	1,036,793	-1.17(-1.37%)
Jul 01, 2013	85.39	85.83	83.76	85.14	1,065,891	+0.32(+0.38%)
Jun 28, 2013	82.73	85.34	81.60	84.82	2,474,667	+1.60(+1.93%)
Jun 27, 2013	81.03	83.40	80.22	83.22	1,427,019	+3.42(+4.29%)
Jun 26, 2013	77.07	80.38	76.89	79.80	1,244,854	+3.47(+4.54%)
Jun 25, 2013	76.15	76.99	75.19	76.33	707,056	+1.19(+1.59%)
Jun 24, 2013	74.86	76.43	73.83	75.14	1,430,042	-0.41(-0.54%)
Jun 21, 2013	76.99	77.37	74.89	75.55	888,732	-0.92(-1.20%)
Jun 20, 2013	79.34	79.79	75.74	76.47	1,026,073	-3.72(-4.64%)
Jun 19, 2013	82.40	83.62	79.32	80.19	1,102,762	-2.20(-2.67%)
Jun 18, 2013	83.51	83.73	82.12	82.39	470,661	-1.35(-1.61%)
Jun 17, 2013	83.27	84.08	82.80	83.74	428,453	+0.48(+0.57%)
Jun 14, 2013	83.82	84.24	82.62	83.27	498,795	+0.01(+0.01%)
Jun 13, 2013	83.39	84.30	82.53	83.26	797,703	+0.12(+0.14%)
Jun 12, 2013	83.59	84.03	81.69	83.14	528,137	+0.16(+0.19%)
Jun 11, 2013	83.28	84.03	82.65	82.99	930,878	-1.59(-1.89%)
Jun 10, 2013	85.71	86.06	84.24	84.58	694,341	-0.86(-1.01%)
Jun 07, 2013	85.94	87.47	85.13	85.44	646,108	-0.29(-0.34%)
Jun 06, 2013	85.24	85.81	84.33	85.73	814,285	+0.64(+0.75%)
Jun 05, 2013	87.27	87.47	84.94	85.09	651,159	-2.38(-2.73%)
Jun 04, 2013	88.81	90.01	87.32	87.47	457,901	-1.72(-1.93%)
Jun 03, 2013	89.37	89.68	86.83	89.19	862,957	-0.07(-0.07%)
May 31, 2013	87.70	89.92	86.73	89.26	891,975	+1.30(+1.48%)
May 30, 2013	87.80	88.81	87.24	87.96	492,054	-0.04(-0.05%)
May 29, 2013	87.71	88.36	87.08	88.00	611,964	-0.23(-0.26%)
May 28, 2013	88.93	89.57	87.48	88.23	773,931	-0.02(-0.03%)
May 24, 2013	90.08	90.08	87.24	88.25	712,477	-2.12(-2.35%)
May 23, 2013	86.16	90.61	86.11	90.38	860,877	+3.35(+3.84%)
May 22, 2013	90.10	90.53	86.02	87.03	1,545,767	-3.41(-3.77%)
May 21, 2013	92.92	92.92	89.34	90.44	1,570,846	-3.36(-3.58%)
May 20, 2013	94.27	94.46	93.59	93.80	430,931	-1.10(-1.16%)
May 17, 2013	95.87	95.95	94.77	94.90	390,365	-0.67(-0.70%)
May 16, 2013	96.10	96.61	95.13	95.57	510,856	-0.39(-0.40%)
May 15, 2013	95.73	97.59	95.30	95.96	1,047,094	+1.27(+1.35%)
May 13, 2013	94.81	95.81	93.70	94.68	690,851	-0.14(-0.15%)
May 10, 2013	95.47	95.56	93.25	94.82	821,678	+0.43(+0.45%)
May 09, 2013	94.86	95.37	94.16	94.39	539,241	-0.68(-0.72%)
May 08, 2013	97.16	97.53	94.40	95.08	940,164	-2.00(-2.06%)
May 07, 2013	95.31	97.23	94.72	97.07	811,287	+2.18(+2.30%)
May 06, 2013	96.58	98.01	94.66	94.90	702,592	-1.99(-2.05%)
May 03, 2013	94.57	97.43	94.52	96.89	1,157,139	+2.37(+2.50%)
May 02, 2013	91.62	94.86	90.88	94.52	1,145,515	+2.73(+2.97%)

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.