Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	81.00	82.73	79.28	81.17	1,694,723	-1.08(-1.31%)
Sep 27, 2013	83.36	84.49	81.60	82.25	0	-1.34(-1.60%)
Sep 26, 2013	82.75	83.60	81.09	83.59	2,616,655	+1.09(+1.32%)
Sep 25, 2013	80.53	83.35	80.19	82.50	2,480,760	+3.10(+3.90%)
Sep 24, 2013	79.05	80.80	79.03	79.40	1,873,767	-0.42(-0.53%)
Sep 23, 2013	80.90	81.45	77.01	79.82	2,846,366	-0.98(-1.21%)
Sep 20, 2013	83.64	84.35	80.41	80.80	0	-2.77(-3.31%)
Sep 19, 2013	83.27	85.04	82.68	83.57	1,489,451	+0.46(+0.55%)
Sep 18, 2013	81.33	83.60	80.39	83.11	1,889,825	+1.65(+2.03%)
Sep 17, 2013	79.70	81.84	78.56	81.46	0	+1.46(+1.82%)
Sep 16, 2013	84.11	83.04	79.30	80.00	3,874,231	-3.04(-3.66%)
Sep 13, 2013	86.22	87.33	82.67	83.04	0	-1.95(-2.29%)
Sep 12, 2013	85.59	87.86	84.56	84.99	0	-0.17(-0.20%)
Sep 11, 2013	83.93	86.80	83.63	85.16	0	+0.60(+0.71%)
Sep 10, 2013	83.15	84.80	82.57	84.56	2,022,190	+2.69(+3.29%)
Sep 09, 2013	81.50	82.30	79.81	81.87	1,552,454	+1.32(+1.64%)
Sep 06, 2013	83.00	83.00	79.67	80.55	0	-2.29(-2.76%)
Sep 05, 2013	80.00	83.41	79.76	82.84	0	+3.41(+4.29%)
Sep 04, 2013	79.05	79.65	77.63	79.43	1,400,908	+1.01(+1.29%)
Sep 03, 2013	78.50	79.10	77.65	78.42	1,774,119	+1.00(+1.29%)
Aug 30, 2013	80.00	80.40	76.90	77.42	0	-2.15(-2.70%)
Aug 29, 2013	78.60	80.04	78.21	79.57	1,778,335	+1.41(+1.80%)
Aug 28, 2013	76.25	79.41	76.25	78.16	1,795,190	+1.41(+1.84%)
Aug 27, 2013	79.25	79.32	76.25	76.75	2,702,904	-3.57(-4.44%)
Aug 26, 2013	81.41	81.71	79.35	80.32	2,212,659	-1.87(-2.28%)
Aug 23, 2013	81.56	82.68	81.23	82.19	0	+0.66(+0.81%)
Aug 22, 2013	80.00	82.50	79.65	81.53	0	+2.12(+2.67%)
Aug 21, 2013	79.35	80.95	78.80	79.41	1,700,826	-0.47(-0.59%)
Aug 20, 2013	80.66	80.71	78.72	79.88	0	-0.72(-0.89%)
Aug 19, 2013	80.30	83.36	78.26	80.60	2,491,387	+0.61(+0.76%)
Aug 16, 2013	79.25	79.99	77.80	79.99	0	+0.78(+0.98%)
Aug 15, 2013	80.83	81.08	78.19	79.21	2,762,079	-2.90(-3.53%)
Aug 14, 2013	83.60	84.92	81.93	82.11	3,591,734	-0.79(-0.95%)
Aug 13, 2013	85.71	86.00	79.86	82.90	9,457,861	+2.55(+3.17%)
Aug 12, 2013	79.64	80.48	77.82	80.35	4,025,460	+2.29(+2.93%)
Aug 09, 2013	76.69	78.88	76.69	78.06	2,717,086	+1.72(+2.25%)
Aug 08, 2013	74.43	77.23	74.13	76.34	2,726,983	+2.74(+3.72%)
Aug 07, 2013	73.44	73.98	72.17	73.60	1,721,531	-0.57(-0.77%)
Aug 06, 2013	73.93	74.58	72.15	74.17	1,371,124	-0.31(-0.42%)
Aug 05, 2013	75.48	76.33	74.20	74.48	1,967,880	-1.24(-1.64%)
Aug 02, 2013	73.57	75.75	72.22	75.72	3,305,868	+2.04(+2.77%)
Aug 01, 2013	70.50	74.27	70.50	73.68	4,306,869	+4.71(+6.83%)
Jul 31, 2013	68.21	69.79	67.76	68.97	0	+1.23(+1.82%)
Jul 30, 2013	65.40	68.00	64.97	67.74	0	+2.36(+3.61%)
Jul 29, 2013	65.40	67.35	65.04	65.38	0	-0.70(-1.06%)
Jul 26, 2013	66.53	67.00	65.41	66.08	0	-0.45(-0.67%)
Jul 25, 2013	66.23	67.80	65.02	66.53	0	+2.24(+3.48%)
Jul 24, 2013	63.74	64.43	62.67	64.29	1,748,696	+0.66(+1.04%)
Jul 23, 2013	64.92	65.50	63.43	63.63	0	-0.76(-1.18%)
Jul 22, 2013	64.52	65.59	63.59	64.39	0	-0.71(-1.08%)
Jul 19, 2013	65.26	65.64	64.25	65.10	3,582,584	-0.00(-0.01%)
Jul 18, 2013	60.48	65.18	60.22	65.10	5,913,888	+5.13(+8.55%)
Jul 17, 2013	58.55	60.09	57.83	59.97	3,511,243	+1.85(+3.18%)
Jul 16, 2013	58.00	58.57	57.25	58.12	0	+0.62(+1.08%)
Jul 15, 2013	56.75	57.92	56.58	57.50	0	+1.00(+1.77%)
Jul 12, 2013	56.85	57.07	55.99	56.50	0	-0.15(-0.26%)
Jul 11, 2013	56.00	57.30	55.77	56.65	0	+0.97(+1.74%)
Jul 10, 2013	56.10	56.63	55.55	55.68	0	-0.33(-0.59%)
Jul 09, 2013	56.95	56.67	55.56	56.01	0	-0.66(-1.16%)
Jul 08, 2013	55.14	56.97	55.14	56.67	0	+1.50(+2.72%)
Jul 05, 2013	55.37	55.80	54.51	55.17	0	+0.05(+0.09%)
Jul 03, 2013	54.45	55.75	54.45	55.12	0	+0.03(+0.05%)
Jul 02, 2013	55.47	56.09	54.69	55.09	0	-0.59(-1.06%)

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.