Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	84.91	85.10	84.53	84.82	0	+0.19(+0.23%)
Nov 27, 2013	85.11	85.42	83.89	84.63	0	+0.11(+0.13%)
Nov 26, 2013	84.82	85.31	84.42	84.52	3,675,095	-0.22(-0.25%)
Nov 25, 2013	84.28	84.79	83.62	84.74	4,440,529	+0.69(+0.82%)
Nov 22, 2013	84.03	84.39	83.45	84.04	0	+0.58(+0.69%)
Nov 21, 2013	86.11	86.53	82.35	83.46	10,024,041	-2.46(-2.86%)
Nov 20, 2013	85.78	86.77	85.43	85.92	3,051,968	+0.07(+0.09%)
Nov 19, 2013	86.04	86.38	85.25	85.85	2,893,600	-0.42(-0.49%)
Nov 18, 2013	86.62	87.53	86.07	86.27	3,872,116	+0.78(+0.91%)
Nov 15, 2013	85.51	85.98	84.54	85.49	0	-0.32(-0.37%)
Nov 14, 2013	84.78	86.82	84.48	85.81	5,431,941	+1.40(+1.66%)
Nov 13, 2013	82.94	84.74	82.42	84.42	4,330,617	+0.61(+0.73%)
Nov 12, 2013	83.40	83.98	82.87	83.81	3,244,472	+0.01(+0.01%)
Nov 11, 2013	83.67	84.40	82.69	83.80	0	-0.03(-0.04%)
Nov 08, 2013	82.50	84.39	82.39	83.83	0	+1.61(+1.96%)
Nov 07, 2013	84.53	85.34	81.93	82.21	5,165,313	-1.70(-2.03%)
Nov 06, 2013	86.08	86.11	83.74	83.91	4,718,016	-1.34(-1.58%)
Nov 05, 2013	86.14	86.54	85.04	85.26	4,448,328	-1.58(-1.82%)
Nov 04, 2013	87.92	88.63	86.55	86.84	3,035,722	-1.04(-1.19%)
Nov 01, 2013	86.69	87.93	86.31	87.88	0	+1.89(+2.19%)
Oct 31, 2013	86.72	87.11	85.81	86.00	3,566,359	-0.55(-0.63%)
Oct 30, 2013	87.61	87.74	86.32	86.55	3,413,676	-1.03(-1.17%)
Oct 29, 2013	87.60	87.66	86.41	87.57	3,546,528	-0.05(-0.05%)
Oct 28, 2013	85.89	88.09	85.75	87.62	4,464,253	+1.49(+1.73%)
Oct 25, 2013	86.35	86.38	85.28	86.13	0	+0.09(+0.10%)
Oct 24, 2013	86.10	87.03	85.71	86.04	4,362,649	+0.39(+0.46%)
Oct 23, 2013	85.11	86.00	84.49	85.65	4,544,768	-0.40(-0.46%)
Oct 22, 2013	84.69	86.37	83.97	86.05	4,869,994	+1.90(+2.26%)
Oct 21, 2013	85.12	85.50	83.49	84.15	3,623,322	-0.95(-1.11%)
Oct 18, 2013	85.86	85.89	84.25	85.09	3,638,292	-0.69(-0.80%)
Oct 17, 2013	84.17	85.87	84.15	85.78	3,587,510	+1.16(+1.37%)
Oct 16, 2013	83.24	85.04	83.19	84.62	4,704,176	+2.10(+2.55%)
Oct 15, 2013	82.65	83.02	82.11	82.52	2,658,376	-0.10(-0.13%)
Oct 14, 2013	81.47	82.70	81.15	82.62	2,986,069	+0.51(+0.62%)
Oct 11, 2013	81.45	82.57	81.20	82.11	0	+0.72(+0.88%)
Oct 10, 2013	79.36	81.44	79.22	81.39	4,152,319	+2.70(+3.42%)
Oct 09, 2013	80.07	80.28	78.31	78.70	7,346,045	-1.10(-1.37%)
Oct 08, 2013	81.58	82.04	79.16	79.79	5,722,006	-1.82(-2.23%)
Oct 07, 2013	82.54	82.71	81.51	81.61	3,592,969	-1.99(-2.38%)
Oct 04, 2013	82.00	84.03	81.53	83.61	4,170,360	+1.33(+1.61%)
Oct 03, 2013	83.66	83.72	81.50	82.28	4,120,437	-1.44(-1.72%)
Oct 02, 2013	84.32	84.32	83.23	83.72	3,294,409	-1.13(-1.33%)
Oct 01, 2013	82.92	84.86	82.74	84.84	3,807,328	+1.97(+2.37%)
Sep 30, 2013	82.99	83.87	82.56	82.88	4,107,115	-0.94(-1.12%)
Sep 27, 2013	83.25	84.61	83.06	83.81	0	+0.25(+0.30%)
Sep 26, 2013	84.14	84.47	83.34	83.56	4,749,336	+0.27(+0.33%)
Sep 25, 2013	85.01	85.01	83.23	83.29	4,931,377	-1.70(-2.00%)
Sep 24, 2013	85.29	86.25	84.85	84.99	2,936,938	-0.20(-0.23%)
Sep 23, 2013	85.81	86.26	85.18	85.19	3,396,096	-1.33(-1.54%)
Sep 20, 2013	86.75	87.09	85.95	86.52	0	-0.24(-0.28%)
Sep 19, 2013	87.26	87.26	85.64	86.77	4,092,591	-0.25(-0.29%)
Sep 18, 2013	85.59	87.31	85.16	87.02	0	+1.33(+1.55%)
Sep 17, 2013	86.86	86.86	85.40	85.69	0	-1.07(-1.24%)
Sep 16, 2013	86.46	86.77	85.46	86.77	6,450,904	+1.57(+1.84%)
Sep 13, 2013	84.39	85.32	83.87	85.20	0	+1.18(+1.41%)
Sep 12, 2013	83.09	84.18	82.90	84.01	3,627,135	+1.10(+1.33%)
Sep 11, 2013	83.10	83.59	82.47	82.91	4,316,547	+0.60(+0.73%)
Sep 10, 2013	83.17	83.38	81.76	82.31	4,235,912	-0.38(-0.46%)
Sep 09, 2013	82.44	82.90	81.79	82.69	3,764,990	+0.49(+0.59%)
Sep 06, 2013	83.70	83.70	81.44	82.20	0	-1.42(-1.70%)
Sep 05, 2013	83.59	83.88	82.79	83.62	3,597,561	-0.07(-0.08%)
Sep 04, 2013	82.43	83.81	81.60	83.69	3,990,223	+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.