Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	77.34	77.84	76.88	77.11	1,009,179	+0.04(+0.05%)
Aug 29, 2013	76.80	77.78	76.65	77.07	1,571,018	-0.18(-0.23%)
Aug 28, 2013	79.37	79.60	76.83	77.25	3,334,981	-3.57(-4.42%)
Aug 27, 2013	82.50	83.33	79.09	80.82	3,284,822	-0.85(-1.04%)
Aug 26, 2013	82.34	82.75	81.12	81.67	2,031,166	-0.33(-0.40%)
Aug 23, 2013	81.51	82.09	80.61	82.00	1,120,486	+0.50(+0.61%)
Aug 22, 2013	80.94	81.61	80.49	81.50	792,986	+0.93(+1.15%)
Aug 21, 2013	81.07	81.36	80.22	80.57	758,957	-0.62(-0.76%)
Aug 20, 2013	80.00	81.68	79.91	81.19	1,224,382	+1.36(+1.70%)
Aug 19, 2013	79.45	80.80	78.81	79.83	1,515,985	+0.21(+0.26%)
Aug 16, 2013	79.99	81.10	79.42	79.62	1,895,845	-0.68(-0.85%)
Aug 15, 2013	81.16	81.16	79.79	80.30	1,081,999	-1.30(-1.59%)
Aug 14, 2013	82.13	82.84	81.44	81.60	1,150,376	-0.68(-0.83%)
Aug 13, 2013	81.38	82.59	80.74	82.28	1,060,531	+0.82(+1.01%)
Aug 12, 2013	80.73	81.56	80.51	81.46	494,490	+0.10(+0.12%)
Aug 09, 2013	81.36	81.55	80.84	81.36	390,225	+0.00(+0.00%)
Aug 08, 2013	81.27	81.70	80.65	81.36	800,940	+0.71(+0.88%)
Aug 07, 2013	81.00	81.39	80.38	80.65	1,259,334	-0.81(-0.99%)
Aug 06, 2013	81.20	81.63	80.37	81.46	1,052,154	+0.30(+0.37%)
Aug 05, 2013	81.09	81.45	80.89	81.16	492,875	-0.31(-0.38%)
Aug 02, 2013	80.25	81.78	80.02	81.47	1,095,404	+0.36(+0.44%)
Aug 01, 2013	80.15	81.62	80.12	81.11	1,467,100	+1.60(+2.01%)
Jul 31, 2013	79.89	80.20	79.42	79.51	704,285	-0.14(-0.18%)
Jul 30, 2013	78.46	79.99	78.46	79.65	1,216,063	+0.99(+1.26%)
Jul 29, 2013	79.80	79.86	78.38	78.66	956,426	-1.37(-1.71%)
Jul 26, 2013	78.71	80.07	78.23	80.03	1,096,752	+0.40(+0.50%)
Jul 25, 2013	78.23	79.73	78.14	79.63	925,846	+1.17(+1.49%)
Jul 24, 2013	78.72	79.14	78.05	78.46	837,940	+0.05(+0.06%)
Jul 23, 2013	79.12	79.38	78.37	78.41	760,538	-0.58(-0.73%)
Jul 22, 2013	78.90	79.41	78.82	78.99	521,815	+0.17(+0.22%)
Jul 19, 2013	78.79	78.92	78.18	78.82	477,696	+0.01(+0.01%)
Jul 18, 2013	78.30	79.01	78.30	78.81	662,304	+0.61(+0.78%)
Jul 17, 2013	78.58	78.90	78.04	78.20	827,325	-0.08(-0.10%)
Jul 16, 2013	79.78	79.83	77.88	78.28	1,039,996	-1.50(-1.88%)
Jul 15, 2013	78.54	80.32	78.11	79.78	1,849,685	+2.76(+3.58%)
Jul 12, 2013	77.00	77.47	76.75	77.02	1,039,395	-0.07(-0.09%)
Jul 11, 2013	76.64	77.31	76.58	77.09	1,129,759	+1.19(+1.57%)
Jul 10, 2013	75.53	75.92	75.08	75.90	1,017,419	+0.37(+0.49%)
Jul 09, 2013	75.36	75.82	74.87	75.53	1,149,063	+0.61(+0.81%)
Jul 08, 2013	73.80	75.15	73.77	74.92	1,834,125	+1.48(+2.02%)
Jul 05, 2013	73.28	73.60	72.56	73.44	662,921	+0.88(+1.21%)
Jul 03, 2013	72.19	72.85	72.06	72.56	733,493	+0.06(+0.08%)
Jul 02, 2013	72.88	73.54	72.11	72.50	1,079,073	-0.28(-0.38%)
Jul 01, 2013	73.29	73.54	72.62	72.78	684,416	-0.06(-0.08%)
Jun 28, 2013	72.26	73.21	72.04	72.84	1,776,652	+0.27(+0.37%)
Jun 27, 2013	72.82	73.18	72.50	72.57	834,411	+0.09(+0.12%)
Jun 26, 2013	73.01	73.50	71.98	72.48	1,068,564	+0.35(+0.49%)
Jun 25, 2013	71.82	72.50	71.41	72.13	820,612	+0.82(+1.15%)
Jun 24, 2013	71.60	72.24	70.70	71.31	1,036,903	-1.20(-1.65%)
Jun 21, 2013	72.62	72.78	70.77	72.51	1,847,527	+0.40(+0.55%)
Jun 20, 2013	74.20	74.28	71.78	72.11	1,645,990	-2.96(-3.94%)
Jun 19, 2013	76.72	76.76	75.00	75.07	1,055,219	-1.52(-1.98%)
Jun 18, 2013	75.63	77.22	75.42	76.59	1,345,490	+0.83(+1.10%)
Jun 17, 2013	75.97	76.41	75.34	75.76	913,967	+0.28(+0.37%)
Jun 14, 2013	75.46	76.34	75.25	75.48	1,208,688	+0.14(+0.19%)
Jun 13, 2013	76.07	76.21	74.28	75.34	2,099,003	-1.06(-1.39%)
Jun 12, 2013	77.47	77.86	76.33	76.40	878,543	-0.67(-0.87%)
Jun 11, 2013	78.02	78.03	76.85	77.07	1,504,498	-1.60(-2.03%)
Jun 10, 2013	79.40	79.56	78.34	78.67	570,877	-0.63(-0.79%)
Jun 07, 2013	78.72	79.46	78.52	79.30	599,915	+1.40(+1.80%)
Jun 06, 2013	77.64	77.95	76.74	77.90	727,626	+0.07(+0.09%)
Jun 05, 2013	78.50	79.03	77.68	77.83	1,452,010	-1.01(-1.28%)
Jun 04, 2013	78.66	79.42	78.36	78.84	1,558,859	-0.10(-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.