Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	84.93	85.12	84.55	84.85	0	+0.19(+0.23%)
Nov 27, 2013	85.13	85.44	83.91	84.65	0	+0.11(+0.13%)
Nov 26, 2013	84.84	85.33	84.45	84.54	3,674,100	-0.22(-0.25%)
Nov 25, 2013	84.30	84.82	83.64	84.76	4,439,326	+0.69(+0.82%)
Nov 22, 2013	84.05	84.42	83.47	84.07	0	+0.58(+0.69%)
Nov 21, 2013	86.13	86.56	82.37	83.49	10,021,325	-2.46(-2.86%)
Nov 20, 2013	85.80	86.80	85.45	85.95	3,051,142	+0.07(+0.09%)
Nov 19, 2013	86.06	86.40	85.27	85.87	2,892,816	-0.42(-0.49%)
Nov 18, 2013	86.65	87.55	86.09	86.30	3,871,067	+0.78(+0.91%)
Nov 15, 2013	85.53	86.00	84.56	85.52	0	-0.32(-0.37%)
Nov 14, 2013	84.80	86.84	84.51	85.84	5,430,469	+1.40(+1.66%)
Nov 13, 2013	82.97	84.77	82.44	84.44	4,329,444	+0.61(+0.73%)
Nov 12, 2013	83.43	84.01	82.89	83.83	3,243,593	+0.01(+0.01%)
Nov 11, 2013	83.69	84.42	82.71	83.82	0	-0.03(-0.04%)
Nov 08, 2013	82.52	84.41	82.41	83.85	0	+1.61(+1.96%)
Nov 07, 2013	84.55	85.36	81.95	82.24	5,163,913	-1.70(-2.03%)
Nov 06, 2013	86.10	86.13	83.76	83.94	4,716,738	-1.34(-1.58%)
Nov 05, 2013	86.16	86.56	85.07	85.28	4,447,123	-1.58(-1.82%)
Nov 04, 2013	87.94	88.66	86.58	86.87	3,034,899	-1.04(-1.19%)
Nov 01, 2013	86.71	87.95	86.33	87.91	0	+1.89(+2.19%)
Oct 31, 2013	86.74	87.14	85.84	86.02	3,565,392	-0.55(-0.63%)
Oct 30, 2013	87.64	87.77	86.34	86.57	3,412,751	-1.03(-1.17%)
Oct 29, 2013	87.62	87.68	86.44	87.60	3,545,567	-0.05(-0.05%)
Oct 28, 2013	85.91	88.11	85.77	87.64	4,463,044	+1.49(+1.73%)
Oct 25, 2013	86.38	86.40	85.30	86.15	0	+0.09(+0.10%)
Oct 24, 2013	86.12	87.05	85.73	86.07	4,361,467	+0.39(+0.46%)
Oct 23, 2013	85.13	86.03	84.51	85.67	4,543,536	-0.40(-0.46%)
Oct 22, 2013	84.72	86.39	83.99	86.07	4,868,674	+1.90(+2.26%)
Oct 21, 2013	85.15	85.52	83.52	84.17	3,622,340	-0.95(-1.11%)
Oct 18, 2013	85.88	85.92	84.27	85.12	3,637,306	-0.69(-0.80%)
Oct 17, 2013	84.19	85.89	84.17	85.81	3,586,538	+1.16(+1.37%)
Oct 16, 2013	83.27	85.07	83.21	84.64	4,702,901	+2.10(+2.55%)
Oct 15, 2013	82.67	83.04	82.13	82.54	2,657,655	-0.10(-0.13%)
Oct 14, 2013	81.49	82.72	81.17	82.64	2,985,260	+0.51(+0.62%)
Oct 11, 2013	81.47	82.59	81.22	82.13	0	+0.72(+0.88%)
Oct 10, 2013	79.38	81.47	79.24	81.41	4,151,194	+2.70(+3.42%)
Oct 09, 2013	80.09	80.30	78.33	78.72	7,344,054	-1.10(-1.37%)
Oct 08, 2013	81.60	82.07	79.18	79.81	5,720,456	-1.82(-2.23%)
Oct 07, 2013	82.56	82.74	81.53	81.64	3,591,995	-1.99(-2.38%)
Oct 04, 2013	82.02	84.05	81.55	83.63	4,169,230	+1.33(+1.61%)
Oct 03, 2013	83.69	83.74	81.52	82.30	4,119,321	-1.44(-1.72%)
Oct 02, 2013	84.35	84.35	83.25	83.74	3,293,516	-1.13(-1.33%)
Oct 01, 2013	82.95	84.89	82.76	84.87	3,806,296	+1.97(+2.37%)
Sep 30, 2013	83.01	83.89	82.58	82.90	4,106,002	-0.94(-1.12%)
Sep 27, 2013	83.27	84.64	83.08	83.84	0	+0.25(+0.30%)
Sep 26, 2013	84.16	84.49	83.36	83.58	4,748,049	+0.27(+0.33%)
Sep 25, 2013	85.03	85.03	83.25	83.31	4,930,041	-1.70(-2.00%)
Sep 24, 2013	85.32	86.27	84.87	85.01	2,936,142	-0.20(-0.23%)
Sep 23, 2013	85.84	86.29	85.20	85.21	3,395,176	-1.33(-1.54%)
Sep 20, 2013	86.77	87.11	85.97	86.55	0	-0.24(-0.28%)
Sep 19, 2013	87.29	87.29	85.67	86.79	4,091,482	-0.25(-0.29%)
Sep 18, 2013	85.61	87.33	85.18	87.04	0	+1.33(+1.55%)
Sep 17, 2013	86.88	86.88	85.42	85.72	0	-1.07(-1.24%)
Sep 16, 2013	86.48	86.79	85.48	86.79	6,449,156	+1.57(+1.84%)
Sep 13, 2013	84.41	85.34	83.89	85.22	0	+1.19(+1.41%)
Sep 12, 2013	83.12	84.20	82.92	84.04	3,626,153	+1.10(+1.33%)
Sep 11, 2013	83.12	83.61	82.50	82.93	4,315,378	+0.60(+0.73%)
Sep 10, 2013	83.19	83.40	81.78	82.33	4,234,765	-0.38(-0.46%)
Sep 09, 2013	82.47	82.92	81.81	82.71	3,763,969	+0.49(+0.59%)
Sep 06, 2013	83.72	83.72	81.47	82.22	0	-1.42(-1.70%)
Sep 05, 2013	83.61	83.90	82.81	83.64	3,596,586	-0.07(-0.08%)
Sep 04, 2013	82.45	83.84	81.62	83.71	3,989,142	+1.49(+1.81%)

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.