Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	79.16	79.16	77.95	78.13	483,171	-0.61(-0.77%)
Jan 30, 2013	79.74	79.94	78.61	78.73	880,717	-0.51(-0.64%)
Jan 29, 2013	78.83	79.56	78.73	79.24	739,772	+1.29(+1.66%)
Jan 28, 2013	78.71	79.37	77.69	77.94	550,036	-0.69(-0.88%)
Jan 25, 2013	79.69	79.95	78.16	78.63	600,164	-1.11(-1.39%)
Jan 24, 2013	80.40	80.92	79.49	79.74	601,629	-0.12(-0.16%)
Jan 23, 2013	80.91	81.01	79.81	79.87	569,107	-0.89(-1.10%)
Jan 22, 2013	76.82	80.77	76.57	80.76	940,377	+4.20(+5.48%)
Jan 18, 2013	77.38	77.40	76.26	76.56	435,707	-0.50(-0.65%)
Jan 17, 2013	77.40	77.49	76.68	77.06	577,857	-0.54(-0.70%)
Jan 16, 2013	78.25	78.53	77.37	77.60	376,744	-0.52(-0.67%)
Jan 15, 2013	77.87	78.92	77.60	78.12	579,600	+0.18(+0.23%)
Jan 14, 2013	78.61	78.69	77.81	77.94	347,030	-1.04(-1.31%)
Jan 11, 2013	78.70	79.16	77.92	78.97	454,500	-1.15(-1.44%)
Jan 10, 2013	79.00	80.39	79.00	80.13	652,496	+2.06(+2.64%)
Jan 09, 2013	77.65	78.19	77.43	78.07	460,758	+0.76(+0.99%)
Jan 08, 2013	78.08	78.16	76.52	77.31	855,243	-0.77(-0.99%)
Jan 07, 2013	78.28	78.76	77.92	78.08	585,427	-1.44(-1.81%)
Jan 04, 2013	79.78	80.05	78.88	79.51	829,071	-1.63(-2.01%)
Jan 03, 2013	83.25	83.93	80.86	81.15	411,144	-2.43(-2.91%)
Jan 02, 2013	84.20	84.32	83.45	83.58	529,889	+1.24(+1.51%)
Dec 31, 2012	80.13	82.81	80.13	82.33	510,007	+2.41(+3.02%)
Dec 28, 2012	80.62	81.08	79.87	79.92	425,846	-1.17(-1.44%)
Dec 27, 2012	80.73	82.10	80.58	81.09	510,302	-0.44(-0.54%)
Dec 26, 2012	82.43	82.71	81.09	81.53	277,590	-0.69(-0.84%)
Dec 24, 2012	82.20	82.42	81.33	82.22	162,424	-0.31(-0.37%)
Dec 21, 2012	81.30	82.90	81.13	82.52	763,731	+0.80(+0.98%)
Dec 20, 2012	81.22	81.90	80.06	81.72	558,204	-0.12(-0.15%)
Dec 19, 2012	83.34	83.34	81.64	81.84	594,982	-0.86(-1.04%)
Dec 18, 2012	83.64	83.74	81.95	82.71	759,746	-0.33(-0.40%)
Dec 17, 2012	83.15	83.99	82.87	83.04	737,017	+0.36(+0.43%)
Dec 14, 2012	83.66	84.21	82.52	82.68	788,929	-0.16(-0.19%)
Dec 13, 2012	83.54	84.07	82.23	82.84	843,537	-2.73(-3.19%)
Dec 12, 2012	85.49	86.17	84.48	85.57	702,369	+1.44(+1.71%)
Dec 11, 2012	84.69	85.59	83.89	84.13	516,017	-1.03(-1.21%)
Dec 10, 2012	85.89	86.41	84.76	85.16	392,413	+0.26(+0.30%)
Dec 07, 2012	85.44	85.72	84.47	84.91	466,072	+0.06(+0.07%)
Dec 06, 2012	85.09	85.81	84.57	84.85	419,115	-0.41(-0.48%)
Dec 05, 2012	87.22	87.23	85.10	85.25	736,041	-1.34(-1.54%)
Dec 04, 2012	86.79	87.95	86.16	86.59	723,222	-2.49(-2.79%)
Nov 30, 2012	89.03	89.74	88.08	89.08	431,068	+0.64(+0.72%)
Nov 29, 2012	88.46	89.00	87.76	88.44	463,954	+0.70(+0.79%)
Nov 28, 2012	85.67	87.83	85.54	87.74	614,133	+1.84(+2.14%)
Nov 27, 2012	86.92	87.49	85.89	85.90	400,956	-1.64(-1.87%)
Nov 26, 2012	86.85	87.70	85.66	87.54	733,471	-1.22(-1.38%)
Nov 23, 2012	86.96	89.12	86.75	88.76	274,179	+2.30(+2.66%)
Nov 21, 2012	86.26	87.14	85.83	86.46	338,803	-0.67(-0.77%)
Nov 20, 2012	87.24	87.90	86.54	87.13	505,566	-1.08(-1.23%)
Nov 19, 2012	86.17	88.91	85.70	88.22	845,665	+4.10(+4.87%)
Nov 16, 2012	83.80	84.60	82.70	84.12	509,973	-0.13(-0.16%)
Nov 15, 2012	84.96	85.46	83.45	84.25	907,964	+0.82(+0.98%)
Nov 14, 2012	88.53	88.64	83.22	83.43	1,353,290	-5.98(-6.69%)
Nov 13, 2012	89.16	91.04	88.89	89.42	671,477	-0.92(-1.02%)
Nov 12, 2012	91.74	91.75	89.85	90.33	530,129	-2.52(-2.72%)
Nov 09, 2012	93.18	93.47	92.24	92.85	628,402	-2.20(-2.31%)
Nov 08, 2012	93.41	95.79	92.42	95.05	1,102,146	+0.50(+0.53%)
Nov 07, 2012	94.13	94.57	90.81	94.55	1,521,854	-5.84(-5.82%)
Nov 06, 2012	97.59	101.08	97.32	100.39	575,964	+3.46(+3.57%)
Nov 05, 2012	96.80	97.45	95.95	96.93	378,042	+0.50(+0.52%)
Nov 02, 2012	97.60	97.66	96.03	96.42	675,114	-2.36(-2.39%)

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.