Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	82.55	82.72	82.54	82.66	802,288	-0.05(-0.06%)
Nov 27, 2013	82.86	82.87	82.50	82.71	586,728	-0.19(-0.23%)
Nov 26, 2013	82.79	82.97	82.76	82.89	523,327	+0.18(+0.22%)
Nov 25, 2013	82.61	82.78	82.59	82.71	599,652	+0.06(+0.08%)
Nov 22, 2013	82.50	82.67	82.46	82.65	993,908	+0.24(+0.29%)
Nov 21, 2013	82.17	82.45	82.06	82.41	990,044	+0.07(+0.09%)
Nov 20, 2013	82.81	83.00	82.31	82.34	1,922,477	-0.46(-0.55%)
Nov 19, 2013	82.94	82.99	82.77	82.80	687,998	-0.31(-0.37%)
Nov 18, 2013	82.86	83.13	82.86	83.11	3,498,726	+0.29(+0.35%)
Nov 15, 2013	82.89	82.90	82.74	82.81	441,884	-0.06(-0.08%)
Nov 14, 2013	82.54	82.90	82.54	82.88	853,941	+0.74(+0.90%)
Nov 12, 2013	82.17	82.30	82.08	82.14	1,294,289	-0.07(-0.09%)
Nov 11, 2013	82.30	82.31	82.21	82.21	177,177	-0.04(-0.05%)
Nov 08, 2013	82.37	82.42	82.23	82.25	3,072,776	-0.93(-1.12%)
Nov 07, 2013	83.04	83.25	83.02	83.19	510,612	+0.22(+0.26%)
Nov 06, 2013	82.84	83.00	82.84	82.97	852,217	+0.25(+0.30%)
Nov 05, 2013	82.85	82.90	82.64	82.71	808,149	-0.37(-0.45%)
Nov 04, 2013	83.08	83.17	83.05	83.09	537,577	+0.16(+0.20%)
Nov 01, 2013	83.22	83.25	82.90	82.93	836,751	-0.46(-0.55%)
Oct 31, 2013	83.68	83.70	83.23	83.39	1,100,306	-0.10(-0.12%)
Oct 30, 2013	83.75	83.92	83.40	83.49	2,160,099	-0.22(-0.26%)
Oct 29, 2013	83.52	83.70	83.49	83.70	338,422	+0.11(+0.14%)
Oct 28, 2013	83.59	83.69	83.56	83.59	740,252	-0.08(-0.10%)
Oct 25, 2013	83.60	83.70	83.57	83.67	681,149	+0.15(+0.17%)
Oct 24, 2013	83.76	83.78	83.52	83.53	728,506	-0.17(-0.20%)
Oct 23, 2013	83.61	83.84	83.61	83.69	345,792	+0.14(+0.17%)
Oct 22, 2013	83.39	83.57	83.36	83.55	597,288	+0.58(+0.69%)
Oct 21, 2013	83.01	83.02	82.87	82.97	396,423	-0.06(-0.07%)
Oct 18, 2013	83.13	83.15	83.01	83.03	717,921	+0.01(+0.01%)
Oct 17, 2013	82.86	83.11	82.81	83.02	3,635,545	+0.47(+0.57%)
Oct 16, 2013	82.07	82.56	81.97	82.55	2,882,802	+0.40(+0.48%)
Oct 15, 2013	82.30	82.34	82.11	82.15	453,544	+0.02(+0.02%)
Oct 14, 2013	82.41	82.53	82.07	82.14	225,692	-0.28(-0.33%)
Oct 11, 2013	82.53	82.64	82.37	82.41	1,047,478	+0.12(+0.15%)
Oct 10, 2013	82.19	82.36	82.12	82.29	799,788	-0.18(-0.22%)
Oct 09, 2013	82.61	82.64	82.41	82.47	624,057	-0.15(-0.18%)
Oct 08, 2013	82.62	82.78	82.54	82.62	1,008,109	-0.04(-0.05%)
Oct 07, 2013	82.83	82.84	82.63	82.66	559,938	+0.07(+0.09%)
Oct 04, 2013	82.71	82.75	82.49	82.58	1,430,426	-0.23(-0.27%)
Oct 03, 2013	82.64	83.01	82.60	82.81	796,261	+0.11(+0.14%)
Oct 02, 2013	82.67	82.90	82.67	82.70	985,657	+0.14(+0.17%)
Oct 01, 2013	82.66	82.69	82.51	82.56	2,386,765	-0.18(-0.22%)
Sep 30, 2013	82.70	82.74	82.53	82.74	4,671,072	+0.14(+0.17%)
Sep 27, 2013	82.53	82.78	82.53	82.61	2,899,200	+0.11(+0.14%)
Sep 26, 2013	82.47	82.55	82.39	82.49	701,108	-0.17(-0.21%)
Sep 25, 2013	82.41	82.69	82.39	82.67	703,182	+0.22(+0.27%)
Sep 24, 2013	82.22	82.49	82.18	82.44	1,418,846	+0.30(+0.36%)
Sep 23, 2013	81.92	82.15	81.92	82.14	2,472,059	+0.31(+0.38%)
Sep 20, 2013	81.81	81.97	81.71	81.84	370,938	+0.08(+0.10%)
Sep 19, 2013	82.03	82.03	81.03	81.76	1,965,438	-0.28(-0.35%)
Sep 18, 2013	80.95	82.24	80.70	82.04	1,655,903	+1.00(+1.24%)
Sep 17, 2013	81.08	81.08	80.87	81.03	1,164,120	+0.16(+0.20%)
Sep 16, 2013	81.40	81.38	80.84	80.87	2,310,380	+0.18(+0.22%)
Sep 13, 2013	80.61	80.78	80.59	80.69	1,439,471	+0.11(+0.13%)
Sep 12, 2013	80.81	80.89	80.56	80.59	983,232	+0.01(+0.01%)
Sep 11, 2013	80.44	80.60	80.22	80.58	1,092,489	+0.40(+0.50%)
Sep 10, 2013	80.26	80.45	80.18	80.18	2,338,833	-0.37(-0.46%)
Sep 09, 2013	80.70	80.73	80.51	80.55	943,135	+0.16(+0.20%)
Sep 06, 2013	80.48	80.70	80.26	80.39	1,275,836	+0.49(+0.61%)
Sep 05, 2013	80.25	80.31	79.90	79.90	2,125,844	-0.62(-0.76%)
Sep 04, 2013	80.83	80.86	80.46	80.52	1,017,379	-0.27(-0.33%)

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.