Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	79.73	81.13	79.57	80.96	13,945,578	+0.29(+0.36%)
Jul 30, 2013	80.97	81.00	80.47	80.67	4,836,144	-0.03(-0.04%)
Jul 29, 2013	80.92	81.05	80.49	80.70	8,510,923	-0.59(-0.73%)
Jul 26, 2013	81.22	81.40	80.91	81.29	9,039,911	+0.50(+0.61%)
Jul 25, 2013	80.41	80.88	80.29	80.79	8,571,582	-0.03(-0.04%)
Jul 24, 2013	80.92	81.10	80.28	80.82	11,777,096	-1.04(-1.27%)
Jul 23, 2013	81.69	81.94	81.43	81.86	6,671,990	-0.35(-0.42%)
Jul 22, 2013	82.21	82.45	82.03	82.21	5,284,605	+0.12(+0.15%)
Jul 19, 2013	81.42	82.09	81.38	82.09	11,339,039	+1.28(+1.58%)
Jul 18, 2013	81.64	81.69	80.79	80.81	12,060,918	-1.00(-1.22%)
Jul 17, 2013	82.08	82.21	81.68	81.81	7,891,171	+0.12(+0.15%)
Jul 16, 2013	81.51	81.76	81.39	81.68	4,855,783	+0.28(+0.34%)
Jul 15, 2013	81.03	81.43	80.96	81.40	6,085,787	+0.43(+0.53%)
Jul 12, 2013	81.44	81.54	80.69	80.97	6,293,345	-0.07(-0.08%)
Jul 11, 2013	80.77	81.09	80.39	81.04	13,319,719	+0.94(+1.18%)
Jul 10, 2013	80.73	80.73	79.91	80.10	14,300,665	-0.64(-0.79%)
Jul 09, 2013	80.80	80.90	80.49	80.73	6,252,851	+0.08(+0.10%)
Jul 08, 2013	80.49	80.85	80.40	80.65	10,701,084	+0.77(+0.97%)
Jul 05, 2013	80.64	80.81	79.81	79.88	19,307,194	-2.82(-3.41%)
Jul 03, 2013	82.92	83.18	82.70	82.70	5,111,265	-0.25(-0.30%)
Jul 02, 2013	83.06	83.29	82.87	82.94	7,095,629	-0.05(-0.06%)
Jul 01, 2013	82.49	83.06	82.26	83.00	7,317,109	+0.17(+0.20%)
Jun 28, 2013	81.76	82.86	81.54	82.83	16,022,602	+0.56(+0.68%)
Jun 27, 2013	82.16	82.48	81.71	82.27	16,034,603	+0.83(+1.02%)
Jun 26, 2013	81.75	81.79	81.03	81.44	18,109,402	+0.52(+0.65%)
Jun 25, 2013	81.68	81.77	80.90	80.91	14,770,599	-0.73(-0.89%)
Jun 24, 2013	80.87	82.04	80.82	81.64	32,784,996	+0.34(+0.41%)
Jun 21, 2013	82.61	82.81	81.28	81.30	26,378,160	-1.40(-1.69%)
Jun 20, 2013	83.06	83.41	81.96	82.70	37,198,096	-1.38(-1.64%)
Jun 19, 2013	85.31	85.34	83.72	84.08	22,850,396	-0.88(-1.03%)
Jun 18, 2013	84.64	85.26	84.54	84.96	6,923,499	+0.05(+0.05%)
Jun 17, 2013	85.52	85.56	84.75	84.92	7,976,064	-0.45(-0.53%)
Jun 14, 2013	85.58	86.00	85.37	85.37	8,906,041	-0.20(-0.24%)
Jun 13, 2013	84.80	85.63	84.67	85.57	16,674,176	+1.32(+1.57%)
Jun 12, 2013	84.75	85.37	84.20	84.25	13,590,869	-1.22(-1.43%)
Jun 11, 2013	84.20	85.47	84.09	85.47	17,121,496	+1.00(+1.19%)
Jun 10, 2013	84.53	84.84	84.29	84.47	10,523,362	-0.41(-0.48%)
Jun 07, 2013	85.67	86.12	84.87	84.87	13,945,769	-1.55(-1.79%)
Jun 06, 2013	86.16	87.59	85.81	86.42	11,900,173	-0.05(-0.06%)
Jun 05, 2013	85.72	86.49	85.60	86.47	10,741,306	+1.18(+1.38%)
Jun 04, 2013	85.47	85.87	85.25	85.29	10,005,619	-0.80(-0.92%)
Jun 03, 2013	85.34	86.62	85.28	86.09	20,752,502	+0.45(+0.53%)
May 31, 2013	86.02	86.06	84.67	85.63	24,269,850	-0.29(-0.34%)
May 30, 2013	86.23	86.32	85.69	85.92	13,381,129	-0.21(-0.24%)
May 29, 2013	85.76	86.18	85.64	86.13	15,100,943	+0.96(+1.12%)
May 28, 2013	86.86	86.99	85.16	85.17	18,133,394	-2.22(-2.54%)
May 24, 2013	87.52	87.85	87.33	87.39	7,160,644	+0.12(+0.14%)
May 23, 2013	87.65	87.72	86.62	87.27	12,305,589	+0.41(+0.47%)
May 22, 2013	88.30	88.70	86.64	86.86	24,540,806	-1.31(-1.49%)
May 21, 2013	87.49	88.19	87.11	88.17	10,400,681	+0.69(+0.79%)
May 20, 2013	88.01	88.04	87.38	87.48	7,805,003	-0.10(-0.12%)
May 17, 2013	88.25	88.40	87.52	87.58	9,938,258	-1.12(-1.27%)
May 16, 2013	88.27	88.99	88.24	88.71	11,307,638	+0.91(+1.04%)
May 15, 2013	87.94	88.08	87.11	87.79	19,524,904	-0.37(-0.42%)
May 13, 2013	88.20	88.43	88.01	88.17	10,760,191	-0.68(-0.77%)
May 10, 2013	89.60	89.62	88.18	88.85	15,624,842	-0.97(-1.07%)
May 09, 2013	90.17	90.77	89.77	89.81	10,060,030	-0.23(-0.26%)
May 08, 2013	89.99	90.41	89.91	90.05	7,662,232	+0.14(+0.16%)
May 07, 2013	89.93	90.16	89.82	89.90	6,744,877	-0.35(-0.39%)
May 06, 2013	90.64	90.72	90.02	90.26	6,845,531	-0.22(-0.25%)
May 03, 2013	91.40	92.66	90.41	90.48	15,081,096	-2.18(-2.36%)
May 02, 2013	92.47	92.75	92.41	92.66	5,575,714	-0.12(-0.13%)

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.