Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	76.97	78.62	76.70	78.46	3,017,016	+1.40(+1.81%)
Dec 28, 2012	77.22	77.80	77.04	77.06	2,077,950	-0.75(-0.97%)
Dec 27, 2012	78.30	78.46	77.19	77.82	2,588,702	-0.60(-0.77%)
Dec 26, 2012	78.88	79.23	77.98	78.42	1,832,453	-0.60(-0.76%)
Dec 24, 2012	78.77	79.43	78.50	79.03	1,180,139	-0.04(-0.05%)
Dec 21, 2012	78.22	79.12	77.60	79.07	5,244,419	+0.23(+0.29%)
Dec 20, 2012	78.85	79.02	78.00	78.84	2,471,389	+0.41(+0.53%)
Dec 19, 2012	79.07	79.65	78.39	78.42	3,967,678	-0.94(-1.18%)
Dec 18, 2012	78.60	79.44	78.39	79.36	3,649,583	+0.86(+1.09%)
Dec 17, 2012	77.10	78.60	77.09	78.50	3,583,295	+1.48(+1.92%)
Dec 14, 2012	77.09	77.85	76.97	77.02	2,718,892	-0.74(-0.95%)
Dec 13, 2012	77.92	78.57	77.36	77.76	3,416,356	+0.10(+0.13%)
Dec 12, 2012	78.69	78.99	77.29	77.66	6,782,497	-0.47(-0.60%)
Dec 11, 2012	78.68	79.19	77.94	78.13	5,059,510	-0.51(-0.65%)
Dec 10, 2012	78.60	78.89	78.32	78.64	2,915,441	+0.31(+0.40%)
Dec 07, 2012	78.58	78.69	78.02	78.33	3,893,472	+0.07(+0.09%)
Dec 06, 2012	78.23	79.18	77.95	78.26	6,363,709	-0.38(-0.48%)
Dec 05, 2012	77.61	78.65	77.41	78.64	11,412,595	+1.15(+1.48%)
Dec 04, 2012	77.60	77.87	77.21	77.49	5,187,320	+0.36(+0.46%)
Nov 30, 2012	76.06	77.56	75.45	77.13	6,671,046	+1.51(+2.00%)
Nov 29, 2012	76.51	76.60	75.38	75.62	8,569,552	-0.52(-0.68%)
Nov 28, 2012	74.55	76.17	74.22	76.14	14,021,646	+4.51(+6.29%)
Nov 27, 2012	71.48	72.24	71.08	71.63	3,271,267	+0.19(+0.26%)
Nov 26, 2012	72.26	72.39	71.13	71.45	2,062,899	-1.23(-1.70%)
Nov 23, 2012	72.00	72.69	71.67	72.68	905,159	+0.88(+1.22%)
Nov 21, 2012	72.16	72.29	71.60	71.80	1,408,482	-0.28(-0.39%)
Nov 20, 2012	71.84	72.08	71.40	72.08	2,402,525	+0.41(+0.57%)
Nov 19, 2012	71.76	71.87	70.79	71.68	3,876,781	+0.65(+0.92%)
Nov 16, 2012	70.90	71.42	70.24	71.02	4,183,810	-0.01(-0.01%)
Nov 15, 2012	69.77	71.16	69.41	71.03	3,294,783	+0.91(+1.30%)
Nov 14, 2012	70.96	71.23	69.89	70.12	4,833,409	-0.70(-0.99%)
Nov 13, 2012	70.65	71.51	70.49	70.82	3,146,031	-0.21(-0.30%)
Nov 12, 2012	70.62	71.17	70.37	71.03	2,206,135	+0.38(+0.54%)
Nov 09, 2012	69.95	71.20	69.89	70.65	3,435,782	+0.53(+0.76%)
Nov 08, 2012	71.76	72.11	70.12	70.12	3,828,824	-1.89(-2.63%)
Nov 07, 2012	72.48	72.62	71.09	72.01	3,540,155	-1.10(-1.51%)
Nov 06, 2012	72.61	73.71	72.47	73.11	3,256,761	+0.78(+1.08%)
Nov 05, 2012	70.87	72.38	70.64	72.33	2,971,842	+1.19(+1.67%)
Nov 02, 2012	72.42	72.62	71.08	71.14	2,736,789	-0.75(-1.04%)
Nov 01, 2012	72.97	73.12	71.88	71.89	3,974,116	-0.96(-1.32%)
Oct 31, 2012	72.45	73.11	72.08	72.85	4,775,480	+1.10(+1.54%)
Oct 26, 2012	71.36	71.74	71.74	71.74	4,052,091	+0.24(+0.33%)
Oct 25, 2012	71.05	71.51	70.88	71.51	3,695,130	+0.74(+1.05%)
Oct 24, 2012	70.34	71.23	69.94	70.77	5,847,423	+0.33(+0.46%)
Oct 23, 2012	69.92	70.91	69.45	70.44	4,536,438	+0.30(+0.42%)
Oct 19, 2012	71.12	71.22	69.91	70.15	5,215,439	-1.15(-1.61%)
Oct 18, 2012	71.69	71.95	71.23	71.29	3,789,099	-0.33(-0.46%)
Oct 17, 2012	71.90	72.05	70.89	71.63	5,558,295	-0.16(-0.23%)
Oct 16, 2012	71.77	72.17	71.43	71.79	5,118,691	+0.36(+0.51%)
Oct 15, 2012	72.58	72.62	71.37	71.43	5,411,367	-0.77(-1.07%)
Oct 12, 2012	72.57	72.88	71.18	72.20	10,204,784	-0.57(-0.79%)
Oct 11, 2012	75.36	75.49	72.75	72.77	6,422,411	-2.39(-3.18%)
Oct 10, 2012	75.78	77.29	74.97	75.16	7,755,532	+1.42(+1.92%)
Oct 09, 2012	75.01	75.32	73.68	73.74	2,170,584	-1.27(-1.69%)
Oct 08, 2012	75.19	75.32	74.79	75.01	1,098,076	-0.33(-0.43%)
Oct 05, 2012	75.34	75.78	75.15	75.33	1,611,025	+0.23(+0.31%)
Oct 04, 2012	74.01	75.26	73.98	75.10	2,772,364	+1.38(+1.87%)
Oct 03, 2012	73.45	73.98	73.08	73.73	3,766,777	+0.10(+0.13%)
Oct 02, 2012	74.65	75.02	73.51	73.63	2,726,093	-0.75(-1.01%)

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.