Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	82.32	84.25	84.25	84.25	1,698,700	+2.04(+2.48%)
Dec 30, 2013	82.50	83.09	80.60	82.21	1,633,182	-0.43(-0.52%)
Dec 27, 2013	79.54	83.48	78.90	82.64	3,231,265	+3.42(+4.32%)
Dec 26, 2013	79.98	81.01	78.94	79.22	906,432	-0.54(-0.68%)
Dec 24, 2013	80.00	80.54	78.91	79.76	612,437	-0.33(-0.41%)
Dec 23, 2013	80.50	81.09	79.21	80.09	1,365,521	+0.18(+0.23%)
Dec 20, 2013	80.51	80.51	78.64	79.91	1,472,974	+0.20(+0.25%)
Dec 19, 2013	78.00	80.42	77.50	79.71	1,254,948	+0.87(+1.10%)
Dec 18, 2013	77.50	79.08	76.91	78.84	1,686,429	+1.52(+1.97%)
Dec 17, 2013	76.60	78.57	76.52	77.32	1,348,068	+0.65(+0.85%)
Dec 16, 2013	78.80	79.28	76.44	76.67	2,098,224	-1.72(-2.19%)
Dec 13, 2013	79.45	79.89	78.37	78.39	1,981,506	-0.80(-1.01%)
Dec 12, 2013	78.55	80.75	78.34	79.19	2,465,201	+0.68(+0.87%)
Dec 11, 2013	80.92	81.32	78.13	78.51	2,649,920	-2.44(-3.01%)
Dec 10, 2013	75.80	81.98	75.60	80.95	5,779,847	+5.12(+6.75%)
Dec 09, 2013	76.95	78.28	75.50	75.83	2,112,333	-1.48(-1.91%)
Dec 06, 2013	80.58	80.85	77.02	77.31	0	-2.30(-2.89%)
Dec 05, 2013	79.88	80.45	78.72	79.61	0	-0.36(-0.45%)
Dec 04, 2013	76.27	79.97	76.27	79.97	0	+2.97(+3.86%)
Dec 03, 2013	76.75	77.75	76.17	77.00	0	-0.69(-0.89%)
Dec 02, 2013	77.10	78.26	75.78	77.69	0	+0.62(+0.80%)
Nov 29, 2013	77.67	78.34	76.21	77.07	0	-0.59(-0.76%)
Nov 27, 2013	76.51	78.99	76.51	77.66	0	+0.94(+1.23%)
Nov 26, 2013	74.96	76.99	73.35	76.72	0	+1.89(+2.53%)
Nov 25, 2013	77.70	78.58	74.61	74.83	0	-2.87(-3.69%)
Nov 22, 2013	78.50	79.79	77.17	77.70	0	-0.80(-1.02%)
Nov 21, 2013	78.83	79.42	78.16	78.50	1,834,000	+0.04(+0.05%)
Nov 20, 2013	80.15	81.12	78.00	78.46	2,189,732	-0.94(-1.18%)
Nov 19, 2013	82.77	83.31	79.02	79.40	0	-3.21(-3.89%)
Nov 18, 2013	85.28	88.47	82.25	82.61	0	-2.44(-2.87%)
Nov 15, 2013	85.49	86.19	84.12	85.05	0	-0.26(-0.30%)
Nov 14, 2013	84.87	85.43	83.00	85.31	3,911,494	+0.76(+0.90%)
Nov 13, 2013	83.02	86.69	81.01	84.55	11,784,603	+8.64(+11.38%)
Nov 12, 2013	78.28	78.93	75.09	75.91	4,339,924	-1.67(-2.15%)
Nov 11, 2013	76.30	78.30	75.08	77.58	3,335,950	+1.54(+2.03%)
Nov 08, 2013	77.67	78.26	74.58	76.04	0	-2.06(-2.64%)
Nov 07, 2013	81.97	82.00	76.16	78.10	5,403,372	-3.04(-3.75%)
Nov 06, 2013	82.40	84.44	79.88	81.14	0	-0.51(-0.62%)
Nov 05, 2013	82.09	82.46	79.69	81.65	2,783,543	-0.79(-0.96%)
Nov 04, 2013	82.62	83.20	81.35	82.44	1,735,956	+0.10(+0.12%)
Nov 01, 2013	84.35	85.50	81.81	82.34	0	-1.26(-1.51%)
Oct 31, 2013	81.96	84.87	79.98	83.60	3,197,824	+1.19(+1.44%)
Oct 30, 2013	84.29	86.13	81.71	82.41	3,229,185	-0.73(-0.88%)
Oct 29, 2013	82.13	83.50	79.62	83.14	3,984,107	+1.34(+1.64%)
Oct 28, 2013	81.85	83.95	80.05	81.80	3,582,822	-1.43(-1.72%)
Oct 25, 2013	87.40	88.54	83.15	83.23	0	-3.37(-3.89%)
Oct 24, 2013	85.55	87.71	84.51	86.60	2,334,482	+1.30(+1.52%)
Oct 23, 2013	84.88	86.10	83.27	85.30	2,270,587	-0.66(-0.77%)
Oct 22, 2013	89.50	89.95	84.48	85.96	3,019,226	-2.64(-2.98%)
Oct 21, 2013	92.30	92.40	88.33	88.60	2,481,027	-2.47(-2.71%)
Oct 18, 2013	89.28	92.83	89.20	91.07	3,415,253	+3.04(+3.45%)
Oct 17, 2013	86.50	88.20	85.55	88.03	1,619,127	+1.00(+1.15%)
Oct 16, 2013	86.13	87.70	85.78	87.03	2,173,787	+1.35(+1.58%)
Oct 15, 2013	85.85	88.23	84.64	85.68	2,527,899	-0.39(-0.45%)
Oct 14, 2013	84.70	86.59	84.11	86.07	1,873,415	-0.51(-0.59%)
Oct 11, 2013	85.00	86.88	82.84	86.58	0	+1.59(+1.87%)
Oct 10, 2013	86.51	86.62	83.50	84.99	3,378,411	+0.66(+0.78%)
Oct 09, 2013	82.00	86.14	79.13	84.33	4,751,818	+2.68(+3.28%)
Oct 08, 2013	88.31	89.56	79.81	81.65	5,347,868	-6.47(-7.34%)
Oct 07, 2013	89.10	90.34	87.67	88.12	3,159,773	-2.36(-2.61%)
Oct 04, 2013	86.61	90.75	84.82	90.48	4,165,480	+4.07(+4.71%)
Oct 03, 2013	87.43	89.10	84.00	86.41	4,271,138	-0.38(-0.44%)
Oct 02, 2013	84.08	87.37	83.86	86.79	2,941,892	+1.87(+2.20%)

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.