Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	82.71	82.86	82.64	82.82	1,240,874	+0.03(+0.04%)
Nov 27, 2013	82.82	82.85	82.64	82.79	1,210,156	+0.04(+0.05%)
Nov 26, 2013	82.74	82.88	82.73	82.75	2,108,690	+0.02(+0.03%)
Nov 25, 2013	82.67	82.78	82.65	82.72	898,154	+0.06(+0.07%)
Nov 22, 2013	82.58	82.69	82.57	82.66	1,192,734	+0.12(+0.14%)
Nov 21, 2013	82.42	82.56	82.32	82.55	1,768,187	+0.08(+0.10%)
Nov 20, 2013	82.74	82.84	82.43	82.46	1,276,954	-0.23(-0.28%)
Nov 19, 2013	82.85	82.86	82.68	82.69	2,210,029	-0.22(-0.27%)
Nov 18, 2013	82.81	82.92	82.80	82.92	1,110,580	+0.16(+0.20%)
Nov 15, 2013	82.76	82.78	82.69	82.75	2,404,445	+0.02(+0.03%)
Nov 14, 2013	82.57	82.73	82.55	82.73	1,865,359	+0.47(+0.57%)
Nov 12, 2013	82.25	82.32	82.22	82.26	1,466,797	-0.03(-0.04%)
Nov 11, 2013	82.34	82.35	82.23	82.29	1,662,350	-0.05(-0.06%)
Nov 08, 2013	82.39	82.43	82.29	82.34	1,033,481	-0.52(-0.62%)
Nov 07, 2013	82.86	82.93	82.81	82.86	1,040,273	+0.06(+0.07%)
Nov 06, 2013	82.78	82.83	82.75	82.79	728,587	+0.13(+0.16%)
Nov 05, 2013	82.79	82.81	82.65	82.66	1,132,720	-0.25(-0.30%)
Nov 04, 2013	82.90	82.94	82.85	82.91	547,037	+0.08(+0.10%)
Nov 01, 2013	82.97	82.98	82.79	82.82	1,637,558	-0.20(-0.24%)
Oct 31, 2013	83.19	83.19	82.95	83.02	2,331,018	+0.01(+0.01%)
Oct 30, 2013	83.19	83.26	82.96	83.02	639,583	-0.15(-0.19%)
Oct 29, 2013	83.04	83.17	83.00	83.17	677,515	+0.10(+0.12%)
Oct 28, 2013	83.10	83.17	83.06	83.07	1,216,093	-0.04(-0.05%)
Oct 25, 2013	83.11	83.18	83.07	83.11	629,385	+0.03(+0.04%)
Oct 24, 2013	83.21	83.21	83.06	83.08	692,462	-0.03(-0.04%)
Oct 23, 2013	83.16	83.22	83.10	83.11	902,354	-0.02(-0.03%)
Oct 22, 2013	83.09	83.16	83.04	83.13	2,043,389	+0.29(+0.35%)
Oct 21, 2013	82.84	82.89	82.78	82.84	954,779	-0.08(-0.09%)
Oct 18, 2013	82.91	82.96	82.86	82.92	821,819	+0.14(+0.17%)
Oct 17, 2013	82.72	82.86	82.67	82.78	1,335,125	+0.23(+0.28%)
Oct 16, 2013	82.16	82.55	82.13	82.55	1,006,647	+0.35(+0.43%)
Oct 15, 2013	82.38	82.40	82.17	82.19	1,230,590	-0.04(-0.05%)
Oct 14, 2013	82.41	82.42	82.22	82.23	536,610	-0.15(-0.19%)
Oct 11, 2013	82.50	82.54	82.36	82.39	1,341,479	+0.03(+0.04%)
Oct 10, 2013	82.21	82.39	82.14	82.36	2,848,621	+0.09(+0.11%)
Oct 09, 2013	82.41	82.41	82.24	82.26	1,002,679	-0.06(-0.07%)
Oct 08, 2013	82.39	82.45	82.31	82.32	528,914	-0.04(-0.05%)
Oct 07, 2013	82.51	82.52	82.35	82.36	727,320	-0.02(-0.02%)
Oct 04, 2013	82.38	82.41	82.30	82.38	726,061	-0.07(-0.08%)
Oct 03, 2013	82.30	82.50	82.30	82.45	1,176,179	+0.06(+0.07%)
Oct 02, 2013	82.40	82.48	82.32	82.39	749,767	+0.11(+0.13%)
Oct 01, 2013	82.39	82.41	82.22	82.28	2,961,239	-0.13(-0.16%)
Sep 27, 2013	82.34	82.46	82.32	82.41	557,043	+0.05(+0.06%)
Sep 26, 2013	82.34	82.36	82.26	82.36	765,693	-0.02(-0.02%)
Sep 25, 2013	82.25	82.43	82.25	82.38	690,638	+0.12(+0.14%)
Sep 24, 2013	82.18	82.31	82.14	82.26	935,002	+0.19(+0.23%)
Sep 23, 2013	82.03	82.12	81.97	82.07	1,114,227	+0.06(+0.07%)
Sep 20, 2013	82.06	82.09	81.95	82.01	628,593	+0.00(+0.00%)
Sep 19, 2013	82.08	82.14	81.96	82.01	861,127	-0.10(-0.12%)
Sep 18, 2013	81.36	82.18	81.26	82.11	1,449,562	+0.68(+0.84%)
Sep 17, 2013	81.42	81.46	81.34	81.43	1,126,629	+0.08(+0.09%)
Sep 16, 2013	81.60	81.63	81.31	81.35	1,128,181	+0.17(+0.21%)
Sep 13, 2013	81.14	81.23	81.12	81.18	853,098	+0.12(+0.14%)
Sep 12, 2013	81.26	81.29	81.06	81.06	1,101,915	-0.09(-0.11%)
Sep 11, 2013	80.99	81.16	80.95	81.16	3,003,835	+0.28(+0.34%)
Sep 10, 2013	80.91	81.02	80.84	80.88	818,116	-0.15(-0.18%)
Sep 09, 2013	81.11	81.12	80.96	81.03	1,168,130	+0.16(+0.20%)
Sep 06, 2013	80.90	81.02	80.83	80.86	832,566	+0.30(+0.37%)
Sep 05, 2013	80.91	80.91	80.56	80.56	1,378,031	-0.55(-0.67%)
Sep 04, 2013	81.30	81.30	81.06	81.11	711,046	-0.12(-0.14%)

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.