Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	84.02	84.72	83.94	84.53	693,264	+0.43(+0.51%)
Oct 26, 2012	84.51	84.10	84.10	84.10	1,342,957	-0.44(-0.52%)
Oct 25, 2012	84.93	85.18	83.97	84.54	1,028,172	+0.29(+0.35%)
Oct 24, 2012	84.92	85.00	83.96	84.25	535,406	-0.36(-0.42%)
Oct 23, 2012	84.20	84.75	83.51	84.61	886,684	-0.46(-0.54%)
Oct 19, 2012	86.38	86.44	84.70	85.07	1,043,420	-2.02(-2.32%)
Oct 18, 2012	87.50	87.65	86.91	87.08	640,372	-0.58(-0.67%)
Oct 17, 2012	87.27	87.91	87.13	87.67	693,725	+0.47(+0.53%)
Oct 16, 2012	86.74	87.23	86.63	87.20	944,925	+0.85(+0.98%)
Oct 15, 2012	86.00	86.35	85.44	86.35	1,102,796	+0.74(+0.86%)
Oct 12, 2012	86.17	86.55	85.44	85.61	674,879	-0.56(-0.65%)
Oct 11, 2012	86.63	86.95	85.99	86.17	1,347,589	+0.25(+0.29%)
Oct 10, 2012	86.17	86.31	85.63	85.92	1,105,785	-0.16(-0.18%)
Oct 09, 2012	87.32	87.36	85.93	86.08	1,113,766	-1.19(-1.36%)
Oct 08, 2012	87.27	87.60	87.13	87.27	483,165	-0.51(-0.58%)
Oct 05, 2012	88.43	89.06	87.54	87.78	713,387	-0.24(-0.27%)
Oct 04, 2012	87.83	88.01	86.97	88.01	1,512,150	+0.51(+0.58%)
Oct 03, 2012	87.78	88.00	86.89	87.50	1,394,458	-0.14(-0.16%)
Oct 02, 2012	87.97	88.09	87.19	87.64	2,002,685	+0.05(+0.06%)
Oct 01, 2012	87.90	88.50	87.15	87.58	1,578,772	+0.24(+0.27%)
Sep 28, 2012	87.62	87.89	87.06	87.35	1,241,064	-0.52(-0.59%)
Sep 27, 2012	87.02	88.10	86.67	87.87	1,246,645	+1.14(+1.32%)
Sep 26, 2012	87.51	87.62	86.36	86.73	2,494,472	-0.65(-0.74%)
Sep 25, 2012	89.14	89.23	87.26	87.37	1,293,571	-1.19(-1.34%)
Sep 24, 2012	88.79	89.17	88.30	88.56	1,003,118	-0.62(-0.69%)
Sep 21, 2012	89.66	89.74	89.10	89.18	785,078	+0.39(+0.44%)
Sep 20, 2012	88.73	89.04	88.22	88.79	856,417	-0.41(-0.46%)
Sep 19, 2012	89.53	89.71	89.01	89.20	862,441	-0.16(-0.17%)
Sep 18, 2012	89.37	89.58	88.95	89.35	986,965	-0.26(-0.28%)
Sep 17, 2012	89.48	89.74	89.17	89.61	880,785	-0.27(-0.30%)
Sep 14, 2012	89.47	90.53	89.35	89.88	1,242,355	+0.73(+0.82%)
Sep 13, 2012	88.32	89.75	87.83	89.15	1,487,416	+0.98(+1.11%)
Sep 12, 2012	88.17	88.34	87.64	88.18	642,499	+0.39(+0.45%)
Sep 11, 2012	87.80	88.33	87.66	87.79	728,022	+0.04(+0.04%)
Sep 10, 2012	88.11	88.31	87.63	87.75	1,577,042	-0.37(-0.42%)
Sep 07, 2012	87.97	88.32	87.77	88.12	981,791	+0.47(+0.54%)
Sep 06, 2012	86.51	88.02	86.46	87.65	1,200,315	+1.59(+1.85%)
Sep 05, 2012	86.18	86.46	85.71	86.06	798,490	-0.05(-0.05%)
Sep 04, 2012	84.93	86.39	84.34	86.10	1,301,612	+1.36(+1.60%)
Aug 31, 2012	85.17	85.21	83.96	84.74	1,221,991	+0.26(+0.30%)
Aug 30, 2012	84.83	84.92	84.29	84.49	946,977	-0.82(-0.96%)
Aug 29, 2012	85.16	85.67	84.83	85.31	996,054	+0.73(+0.86%)
Aug 27, 2012	84.90	85.05	84.23	84.58	604,852	+0.19(+0.23%)
Aug 24, 2012	83.95	84.75	83.78	84.39	1,287,108	+0.25(+0.29%)
Aug 23, 2012	84.51	84.51	83.72	84.14	1,329,217	-0.36(-0.43%)
Aug 22, 2012	84.54	84.82	84.20	84.51	1,301,037	-0.25(-0.29%)
Aug 21, 2012	85.29	86.02	84.46	84.75	1,276,674	-0.14(-0.16%)
Aug 20, 2012	85.21	85.28	84.48	84.89	1,957,005	-0.48(-0.57%)
Aug 17, 2012	84.77	85.52	84.57	85.37	822,230	+0.69(+0.82%)
Aug 16, 2012	83.70	84.91	83.37	84.68	998,035	+0.87(+1.03%)
Aug 15, 2012	82.89	83.81	82.83	83.81	526,002	+0.70(+0.84%)
Aug 14, 2012	83.84	83.92	82.72	83.11	2,051,643	-0.20(-0.24%)
Aug 13, 2012	83.37	83.53	82.33	83.31	1,228,129	-0.17(-0.21%)
Aug 10, 2012	83.32	83.59	82.97	83.49	691,704	-0.23(-0.27%)
Aug 09, 2012	83.30	83.91	83.20	83.71	791,025	+0.39(+0.47%)
Aug 08, 2012	83.25	83.74	83.19	83.32	1,587,217	-0.33(-0.39%)
Aug 07, 2012	83.38	84.27	83.26	83.65	1,122,622	+0.94(+1.13%)
Aug 06, 2012	82.13	83.13	82.09	82.71	1,115,365	+0.66(+0.80%)
Aug 03, 2012	81.60	82.48	81.15	82.06	1,270,412	+1.89(+2.35%)
Aug 02, 2012	79.78	80.60	79.46	80.17	1,033,020	-0.18(-0.23%)

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.