Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	82.40	82.36	82.36	82.36	4,239,165	-0.08(-0.09%)
Dec 30, 2013	82.42	82.48	82.36	82.43	1,584,929	+0.08(+0.09%)
Dec 27, 2013	82.32	82.38	82.25	82.36	1,706,350	+0.03(+0.04%)
Dec 26, 2013	82.29	82.35	81.52	82.33	970,191	-0.05(-0.06%)
Dec 24, 2013	82.42	82.45	82.35	82.37	891,546	-0.12(-0.14%)
Dec 23, 2013	82.53	82.61	82.46	82.49	2,494,863	-0.04(-0.05%)
Dec 20, 2013	82.48	82.58	82.39	82.53	1,784,739	+0.14(+0.17%)
Dec 19, 2013	82.31	82.44	82.22	82.39	2,604,369	-0.14(-0.17%)
Dec 18, 2013	82.48	82.71	82.25	82.53	1,872,447	-0.04(-0.05%)
Dec 17, 2013	82.44	82.60	82.43	82.56	1,788,579	+0.14(+0.17%)
Dec 16, 2013	82.57	82.57	82.38	82.43	1,041,613	+0.06(+0.08%)
Dec 13, 2013	82.36	82.52	82.34	82.36	4,482,276	+0.04(+0.05%)
Dec 12, 2013	82.42	82.42	82.30	82.33	2,926,385	-0.12(-0.15%)
Dec 11, 2013	82.58	82.60	82.45	82.45	5,193,183	-0.13(-0.16%)
Dec 10, 2013	82.67	82.69	82.55	82.58	3,867,601	+0.13(+0.16%)
Dec 09, 2013	82.40	82.49	82.37	82.45	1,786,232	+0.10(+0.12%)
Dec 06, 2013	82.27	82.41	82.23	82.35	3,733,825	+0.14(+0.17%)
Dec 05, 2013	82.34	82.40	82.21	82.21	2,437,777	-0.18(-0.22%)
Dec 04, 2013	82.33	82.46	82.32	82.39	1,559,279	-0.22(-0.26%)
Dec 03, 2013	82.61	82.65	82.56	82.60	1,914,570	+0.10(+0.12%)
Dec 02, 2013	82.71	82.73	82.50	82.50	1,966,069	-0.31(-0.38%)
Nov 29, 2013	82.71	82.86	82.64	82.82	1,240,857	+0.03(+0.04%)
Nov 27, 2013	82.82	82.85	82.64	82.79	1,210,139	+0.04(+0.05%)
Nov 26, 2013	82.74	82.88	82.73	82.75	2,108,661	+0.02(+0.03%)
Nov 25, 2013	82.67	82.78	82.66	82.73	898,142	+0.06(+0.07%)
Nov 22, 2013	82.58	82.69	82.57	82.66	1,192,718	+0.12(+0.14%)
Nov 21, 2013	82.42	82.56	82.32	82.55	1,768,162	+0.08(+0.10%)
Nov 20, 2013	82.74	82.84	82.43	82.46	1,276,936	-0.23(-0.28%)
Nov 19, 2013	82.85	82.86	82.68	82.69	2,209,998	-0.22(-0.27%)
Nov 18, 2013	82.81	82.92	82.80	82.92	1,110,564	+0.16(+0.20%)
Nov 15, 2013	82.76	82.78	82.69	82.76	2,404,412	+0.02(+0.03%)
Nov 14, 2013	82.57	82.73	82.56	82.73	1,865,333	+0.47(+0.57%)
Nov 12, 2013	82.25	82.32	82.22	82.26	1,466,777	-0.03(-0.04%)
Nov 11, 2013	82.34	82.35	82.23	82.29	1,662,327	-0.05(-0.06%)
Nov 08, 2013	82.39	82.43	82.29	82.34	1,033,467	-0.52(-0.62%)
Nov 07, 2013	82.86	82.93	82.81	82.86	1,040,258	+0.06(+0.07%)
Nov 06, 2013	82.78	82.83	82.75	82.79	728,577	+0.13(+0.16%)
Nov 05, 2013	82.79	82.81	82.65	82.66	1,132,704	-0.25(-0.30%)
Nov 04, 2013	82.90	82.94	82.85	82.91	547,029	+0.08(+0.10%)
Nov 01, 2013	82.97	82.98	82.79	82.83	1,637,535	-0.20(-0.24%)
Oct 31, 2013	83.19	83.19	82.95	83.02	2,330,986	+0.01(+0.01%)
Oct 30, 2013	83.19	83.26	82.96	83.02	639,574	-0.15(-0.19%)
Oct 29, 2013	83.04	83.17	83.00	83.17	677,505	+0.10(+0.12%)
Oct 28, 2013	83.10	83.17	83.06	83.07	1,216,076	-0.04(-0.05%)
Oct 25, 2013	83.11	83.18	83.07	83.11	629,376	+0.03(+0.04%)
Oct 24, 2013	83.21	83.21	83.06	83.08	692,452	-0.03(-0.04%)
Oct 23, 2013	83.16	83.23	83.10	83.11	902,341	-0.02(-0.03%)
Oct 22, 2013	83.09	83.16	83.04	83.13	2,043,361	+0.29(+0.35%)
Oct 21, 2013	82.84	82.89	82.78	82.84	954,766	-0.08(-0.09%)
Oct 18, 2013	82.91	82.96	82.86	82.92	821,808	+0.14(+0.17%)
Oct 17, 2013	82.72	82.86	82.67	82.78	1,335,107	+0.23(+0.28%)
Oct 16, 2013	82.16	82.55	82.13	82.55	1,006,633	+0.35(+0.43%)
Oct 15, 2013	82.38	82.40	82.17	82.19	1,230,573	-0.04(-0.05%)
Oct 14, 2013	82.41	82.43	82.22	82.23	536,603	-0.15(-0.19%)
Oct 11, 2013	82.50	82.54	82.36	82.39	1,341,460	+0.03(+0.04%)
Oct 10, 2013	82.21	82.39	82.14	82.36	2,848,581	+0.09(+0.11%)
Oct 09, 2013	82.41	82.41	82.24	82.26	1,002,665	-0.06(-0.07%)
Oct 08, 2013	82.39	82.45	82.31	82.33	528,907	-0.04(-0.05%)
Oct 07, 2013	82.51	82.53	82.35	82.36	727,310	-0.02(-0.02%)
Oct 04, 2013	82.38	82.41	82.30	82.38	726,051	-0.07(-0.08%)
Oct 03, 2013	82.30	82.50	82.30	82.45	1,176,163	+0.06(+0.07%)
Oct 02, 2013	82.40	82.48	82.33	82.39	749,757	+0.11(+0.13%)

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.