Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	78.45	78.87	77.70	78.03	0	-0.27(-0.34%)
Nov 27, 2013	78.37	78.88	77.88	78.30	0	-0.28(-0.36%)
Nov 26, 2013	77.74	78.88	77.56	78.58	1,516,586	+0.86(+1.11%)
Nov 25, 2013	78.30	78.41	77.44	77.72	1,458,544	+0.26(+0.34%)
Nov 22, 2013	76.84	77.58	76.40	77.46	0	+0.62(+0.81%)
Nov 21, 2013	76.79	77.30	76.06	76.84	1,158,978	+0.47(+0.62%)
Nov 20, 2013	77.67	77.67	76.22	76.37	0	-0.82(-1.06%)
Nov 19, 2013	76.89	77.76	76.59	77.19	998,337	+0.01(+0.01%)
Nov 18, 2013	78.28	78.28	76.91	77.18	1,205,331	-0.98(-1.25%)
Nov 15, 2013	77.92	78.30	77.58	78.16	0	+0.06(+0.08%)
Nov 14, 2013	78.40	78.54	77.70	78.10	1,077,381	-0.06(-0.08%)
Nov 13, 2013	76.33	78.94	76.14	78.16	1,972,279	+1.74(+2.28%)
Nov 12, 2013	76.52	77.24	76.14	76.42	0	-0.14(-0.18%)
Nov 11, 2013	75.75	76.62	75.54	76.56	0	+0.80(+1.06%)
Nov 08, 2013	75.27	75.82	75.04	75.76	0	+0.27(+0.36%)
Nov 07, 2013	76.21	77.22	75.20	75.49	1,955,600	-0.51(-0.67%)
Nov 06, 2013	76.69	77.22	75.26	76.00	2,242,059	-1.37(-1.77%)
Nov 05, 2013	76.91	77.90	76.12	77.37	1,525,132	+0.38(+0.49%)
Nov 04, 2013	76.81	77.23	76.08	76.99	1,203,799	+0.08(+0.10%)
Nov 01, 2013	77.55	77.90	76.40	76.91	0	-0.41(-0.53%)
Oct 31, 2013	77.44	77.77	76.82	77.32	0	-0.18(-0.23%)
Oct 30, 2013	76.91	78.11	76.53	77.50	1,571,753	+0.06(+0.08%)
Oct 29, 2013	76.67	77.63	76.64	77.44	1,538,685	+0.78(+1.02%)
Oct 28, 2013	76.72	77.14	76.28	76.66	837,442	-0.09(-0.12%)
Oct 25, 2013	77.08	77.09	76.50	76.75	0	-0.03(-0.04%)
Oct 24, 2013	76.97	77.26	76.62	76.78	928,900	-0.09(-0.12%)
Oct 23, 2013	76.47	77.10	76.38	76.87	888,803	+0.11(+0.14%)
Oct 22, 2013	77.24	77.39	76.52	76.76	1,414,466	-0.04(-0.05%)
Oct 21, 2013	76.37	77.09	76.32	76.80	911,029	+0.45(+0.59%)
Oct 18, 2013	76.90	76.96	76.26	76.35	2,020,790	-0.28(-0.37%)
Oct 17, 2013	76.84	77.22	76.39	76.63	1,208,274	-0.49(-0.64%)
Oct 16, 2013	76.88	77.19	76.50	77.12	1,015,255	+0.91(+1.19%)
Oct 15, 2013	77.00	77.39	75.93	76.21	979,028	-1.06(-1.37%)
Oct 14, 2013	77.05	77.48	76.53	77.27	745,606	-0.06(-0.08%)
Oct 11, 2013	75.96	77.55	75.96	77.33	0	+0.77(+1.01%)
Oct 10, 2013	75.74	76.80	75.60	76.56	1,051,440	+1.61(+2.15%)
Oct 09, 2013	76.11	76.11	74.84	74.95	1,443,023	-0.90(-1.19%)
Oct 08, 2013	76.58	76.90	75.83	75.85	1,322,141	-0.81(-1.06%)
Oct 07, 2013	77.17	77.38	76.53	76.66	1,247,073	-1.31(-1.68%)
Oct 04, 2013	77.29	78.08	76.92	77.97	0	+0.57(+0.74%)
Oct 03, 2013	77.72	78.00	77.03	77.40	1,282,126	-0.66(-0.85%)
Oct 02, 2013	77.46	78.36	77.28	78.06	1,203,161	+0.24(+0.31%)
Oct 01, 2013	77.28	78.26	76.99	77.82	1,273,611	+0.46(+0.59%)
Sep 30, 2013	76.45	77.67	76.42	77.36	1,292,489	+0.13(+0.17%)
Sep 27, 2013	77.23	77.75	76.90	77.23	0	-0.31(-0.40%)
Sep 26, 2013	78.80	78.88	77.02	77.54	4,341,021	+3.32(+4.47%)
Sep 25, 2013	74.60	75.09	73.78	74.22	2,508,963	-0.59(-0.79%)
Sep 24, 2013	74.77	75.19	73.61	74.81	1,989,288	+0.61(+0.82%)
Sep 23, 2013	72.06	75.19	71.88	74.20	1,907,027	-1.27(-1.68%)
Sep 20, 2013	75.83	76.64	75.12	75.47	0	-0.12(-0.16%)
Sep 19, 2013	75.96	76.34	75.38	75.59	2,168,279	-1.38(-1.79%)
Sep 18, 2013	76.02	77.30	75.29	76.97	1,876,755	+1.15(+1.52%)
Sep 17, 2013	74.68	76.34	74.68	75.82	1,897,129	+1.31(+1.76%)
Sep 16, 2013	74.49	74.66	73.79	74.51	0	+0.88(+1.20%)
Sep 13, 2013	72.50	73.95	72.42	73.63	0	+1.53(+2.12%)
Sep 12, 2013	72.18	72.55	71.76	72.10	1,396,234	-0.19(-0.26%)
Sep 11, 2013	71.81	72.55	71.47	72.29	1,933,959	+0.51(+0.71%)
Sep 10, 2013	73.00	73.27	71.64	71.78	1,806,024	-0.67(-0.92%)
Sep 09, 2013	71.93	73.02	71.80	72.45	2,378,477	+0.61(+0.85%)
Sep 06, 2013	73.03	73.03	71.65	71.84	0	-0.84(-1.16%)
Sep 05, 2013	72.52	73.00	72.16	72.68	1,989,868	+0.32(+0.44%)
Sep 04, 2013	73.49	73.80	71.73	72.36	2,555,313	-1.40(-1.90%)

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.