Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	81.77	82.52	81.33	82.48	588,086	+0.42(+0.52%)
Sep 27, 2013	82.15	82.15	81.64	82.05	587,048	-0.20(-0.24%)
Sep 26, 2013	82.32	82.93	81.98	82.25	400,028	+0.10(+0.12%)
Sep 25, 2013	82.67	82.67	82.13	82.15	514,988	-0.35(-0.42%)
Sep 24, 2013	82.86	83.14	82.38	82.50	564,683	-0.22(-0.27%)
Sep 23, 2013	82.53	82.90	82.14	82.73	673,100	-0.11(-0.13%)
Sep 20, 2013	83.08	83.29	82.49	82.84	1,658,074	-0.16(-0.19%)
Sep 19, 2013	83.54	83.71	82.90	82.99	918,052	-0.62(-0.75%)
Sep 18, 2013	84.23	84.30	82.57	83.62	799,136	-0.73(-0.87%)
Sep 17, 2013	84.02	84.47	83.74	84.35	352,538	+0.25(+0.30%)
Sep 16, 2013	84.76	84.42	83.93	84.10	465,828	+0.32(+0.39%)
Sep 13, 2013	83.61	84.00	83.14	83.78	565,112	+0.54(+0.65%)
Sep 12, 2013	83.62	83.62	83.06	83.24	752,884	-0.08(-0.10%)
Sep 11, 2013	83.25	83.59	83.08	83.32	519,066	+0.07(+0.09%)
Sep 10, 2013	82.40	83.37	82.39	83.24	1,002,427	+1.30(+1.58%)
Sep 09, 2013	81.61	82.05	81.19	81.95	448,496	+0.27(+0.34%)
Sep 06, 2013	81.32	82.16	80.96	81.67	557,915	+0.35(+0.43%)
Sep 05, 2013	80.75	81.70	80.69	81.32	478,918	+0.62(+0.77%)
Sep 04, 2013	79.85	80.87	79.85	80.70	877,363	+0.80(+1.00%)
Sep 03, 2013	79.98	80.88	79.56	79.90	614,669	+0.27(+0.33%)
Aug 30, 2013	79.75	80.17	79.45	79.63	698,126	-0.13(-0.17%)
Aug 29, 2013	79.66	80.33	79.56	79.77	456,418	-0.15(-0.19%)
Aug 28, 2013	80.27	80.50	79.73	79.92	352,618	+0.04(+0.05%)
Aug 27, 2013	79.92	80.17	79.52	79.87	573,562	-0.42(-0.53%)
Aug 26, 2013	80.22	80.67	80.07	80.30	302,798	+0.02(+0.02%)
Aug 23, 2013	80.39	80.57	80.00	80.28	306,671	+0.09(+0.11%)
Aug 22, 2013	80.54	80.84	80.12	80.19	384,878	-0.11(-0.13%)
Aug 21, 2013	80.37	80.96	80.14	80.30	512,354	-0.07(-0.09%)
Aug 20, 2013	80.70	80.84	80.20	80.37	632,059	-0.33(-0.41%)
Aug 19, 2013	80.32	81.17	80.07	80.71	623,558	+0.12(+0.15%)
Aug 16, 2013	80.88	80.88	80.27	80.58	922,162	-0.52(-0.65%)
Aug 15, 2013	81.86	82.10	80.86	81.11	1,258,150	-1.38(-1.67%)
Aug 14, 2013	81.74	82.49	81.54	82.49	1,049,378	+0.79(+0.97%)
Aug 13, 2013	81.66	82.08	81.47	81.70	332,334	+0.22(+0.27%)
Aug 12, 2013	81.26	81.70	80.73	81.48	395,065	+0.14(+0.17%)
Aug 09, 2013	81.41	81.78	81.25	81.34	665,860	-0.04(-0.05%)
Aug 08, 2013	80.71	81.74	80.60	81.38	538,151	+0.79(+0.98%)
Aug 07, 2013	80.71	80.95	80.17	80.59	903,209	-0.47(-0.58%)
Aug 06, 2013	81.28	81.51	80.66	81.06	546,984	-0.45(-0.55%)
Aug 05, 2013	80.94	81.57	80.89	81.51	479,520	+0.43(+0.53%)
Aug 02, 2013	80.96	81.22	80.61	81.08	579,626	+0.06(+0.07%)
Aug 01, 2013	80.91	81.15	80.20	81.02	759,498	+0.54(+0.67%)
Jul 31, 2013	81.16	81.32	80.27	80.48	1,241,066	-0.57(-0.70%)
Jul 30, 2013	81.80	82.00	81.00	81.05	872,135	-0.51(-0.62%)
Jul 29, 2013	81.46	81.98	81.29	81.55	632,406	-0.27(-0.33%)
Jul 26, 2013	81.06	81.83	80.91	81.82	583,740	+0.27(+0.33%)
Jul 25, 2013	81.30	81.71	80.91	81.55	545,336	+0.21(+0.26%)
Jul 24, 2013	81.71	81.72	80.96	81.35	1,473,521	-0.36(-0.44%)
Jul 23, 2013	81.11	82.05	80.96	81.70	1,498,097	+0.65(+0.80%)
Jul 22, 2013	80.51	81.16	80.40	81.06	995,744	+0.46(+0.57%)
Jul 19, 2013	83.16	83.16	80.06	80.60	1,534,724	-0.45(-0.55%)
Jul 18, 2013	81.93	82.29	80.74	81.05	1,220,590	-0.85(-1.04%)
Jul 17, 2013	81.17	82.34	80.94	81.90	844,343	+0.97(+1.19%)
Jul 16, 2013	80.90	81.11	80.45	80.93	1,210,411	-0.05(-0.06%)
Jul 15, 2013	80.76	81.76	80.55	80.98	1,294,445	+0.53(+0.66%)
Jul 12, 2013	79.87	80.61	79.33	80.45	1,042,882	+0.00(+0.00%)
Jul 11, 2013	81.43	81.45	80.29	80.45	931,938	-0.12(-0.15%)
Jul 10, 2013	79.62	80.97	79.62	80.57	1,036,142	+0.82(+1.03%)
Jul 09, 2013	81.69	83.32	79.52	79.75	2,316,428	-3.57(-4.28%)
Jul 08, 2013	83.46	83.58	82.74	83.32	682,885	+0.21(+0.25%)
Jul 05, 2013	82.42	83.13	82.16	83.11	656,926	+1.20(+1.46%)
Jul 03, 2013	81.69	82.25	81.69	81.91	542,866	-0.63(-0.77%)
Jul 02, 2013	83.23	83.39	82.28	82.54	694,684	-0.87(-1.04%)

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.