Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	82.97	83.11	82.90	83.07	1,237,033	+0.03(+0.04%)
Nov 27, 2013	83.07	83.10	82.90	83.04	1,206,410	+0.04(+0.05%)
Nov 26, 2013	83.00	83.14	82.99	83.00	2,102,163	+0.02(+0.03%)
Nov 25, 2013	82.93	83.03	82.91	82.98	895,374	+0.06(+0.07%)
Nov 22, 2013	82.83	82.94	82.83	82.92	1,189,042	+0.12(+0.14%)
Nov 21, 2013	82.67	82.82	82.58	82.80	1,762,714	+0.09(+0.10%)
Nov 20, 2013	83.00	83.09	82.69	82.72	1,273,002	-0.23(-0.28%)
Nov 19, 2013	83.10	83.12	82.93	82.95	2,203,188	-0.22(-0.27%)
Nov 18, 2013	83.07	83.17	83.06	83.17	1,107,142	+0.16(+0.20%)
Nov 15, 2013	83.02	83.03	82.95	83.01	2,397,003	+0.02(+0.03%)
Nov 14, 2013	82.83	82.99	82.81	82.99	1,859,585	+0.47(+0.57%)
Nov 12, 2013	82.51	82.57	82.48	82.52	1,462,257	-0.03(-0.04%)
Nov 11, 2013	82.59	82.60	82.48	82.55	1,657,204	-0.05(-0.06%)
Nov 08, 2013	82.65	82.69	82.55	82.59	1,030,282	-0.52(-0.62%)
Nov 07, 2013	83.12	83.19	83.07	83.11	1,037,052	+0.06(+0.07%)
Nov 06, 2013	83.03	83.09	83.00	83.05	726,332	+0.13(+0.16%)
Nov 05, 2013	83.04	83.07	82.90	82.92	1,129,214	-0.25(-0.30%)
Nov 04, 2013	83.16	83.20	83.10	83.17	545,343	+0.09(+0.10%)
Nov 01, 2013	83.23	83.24	83.05	83.08	1,632,489	-0.20(-0.24%)
Oct 31, 2013	83.44	83.45	83.20	83.28	2,323,803	+0.01(+0.01%)
Oct 30, 2013	83.44	83.52	83.22	83.27	637,603	-0.15(-0.19%)
Oct 29, 2013	83.30	83.43	83.26	83.43	675,418	+0.10(+0.12%)
Oct 28, 2013	83.36	83.43	83.31	83.33	1,212,329	-0.04(-0.05%)
Oct 25, 2013	83.37	83.44	83.33	83.37	627,437	+0.03(+0.04%)
Oct 24, 2013	83.47	83.47	83.31	83.34	690,318	-0.03(-0.04%)
Oct 23, 2013	83.41	83.48	83.36	83.37	899,561	-0.02(-0.03%)
Oct 22, 2013	83.34	83.41	83.30	83.39	2,037,064	+0.29(+0.35%)
Oct 21, 2013	83.09	83.15	83.04	83.10	951,824	-0.08(-0.09%)
Oct 18, 2013	83.17	83.22	83.11	83.17	819,275	+0.14(+0.17%)
Oct 17, 2013	82.97	83.11	82.93	83.04	1,330,992	+0.23(+0.28%)
Oct 16, 2013	82.42	82.80	82.39	82.80	1,003,531	+0.36(+0.43%)
Oct 15, 2013	82.63	82.66	82.43	82.45	1,226,781	-0.04(-0.05%)
Oct 14, 2013	82.66	82.68	82.47	82.49	534,949	-0.15(-0.19%)
Oct 11, 2013	82.76	82.80	82.62	82.64	1,337,326	+0.03(+0.04%)
Oct 10, 2013	82.46	82.65	82.39	82.61	2,839,803	+0.09(+0.11%)
Oct 09, 2013	82.66	82.66	82.50	82.52	999,575	-0.06(-0.07%)
Oct 08, 2013	82.64	82.70	82.56	82.58	527,277	-0.04(-0.05%)
Oct 07, 2013	82.77	82.78	82.60	82.62	725,069	-0.02(-0.02%)
Oct 04, 2013	82.63	82.66	82.56	82.63	723,813	-0.07(-0.08%)
Oct 03, 2013	82.56	82.76	82.56	82.70	1,172,539	+0.06(+0.07%)
Oct 02, 2013	82.66	82.73	82.58	82.64	747,446	+0.11(+0.13%)
Oct 01, 2013	82.65	82.66	82.48	82.53	2,952,073	-0.13(-0.16%)
Sep 27, 2013	82.59	82.72	82.57	82.66	555,319	+0.05(+0.06%)
Sep 26, 2013	82.59	82.62	82.52	82.62	763,323	-0.02(-0.02%)
Sep 25, 2013	82.50	82.69	82.50	82.63	688,500	+0.12(+0.14%)
Sep 24, 2013	82.43	82.56	82.39	82.52	932,107	+0.19(+0.23%)
Sep 23, 2013	82.29	82.38	82.22	82.33	1,110,778	+0.06(+0.08%)
Sep 20, 2013	82.32	82.34	82.20	82.26	626,647	+0.00(+0.00%)
Sep 19, 2013	82.33	82.39	82.21	82.26	858,462	-0.10(-0.12%)
Sep 18, 2013	81.62	82.43	81.52	82.36	1,445,075	+0.69(+0.84%)
Sep 17, 2013	81.67	81.72	81.59	81.68	1,123,142	+0.08(+0.09%)
Sep 16, 2013	81.86	81.89	81.56	81.60	1,124,689	+0.17(+0.21%)
Sep 13, 2013	81.39	81.49	81.37	81.43	850,458	+0.12(+0.14%)
Sep 12, 2013	81.52	81.54	81.32	81.32	1,098,504	-0.09(-0.11%)
Sep 11, 2013	81.24	81.41	81.20	81.41	2,994,536	+0.28(+0.34%)
Sep 10, 2013	81.16	81.27	81.09	81.13	815,583	-0.15(-0.18%)
Sep 09, 2013	81.36	81.37	81.22	81.28	1,164,514	+0.16(+0.20%)
Sep 06, 2013	81.15	81.27	81.08	81.12	829,989	+0.30(+0.37%)
Sep 05, 2013	81.16	81.16	80.81	80.81	1,373,765	-0.55(-0.67%)
Sep 04, 2013	81.55	81.55	81.32	81.36	708,845	-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.