Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	83.42	83.85	82.68	82.83	3,787,719	-0.26(-0.32%)
Jul 30, 2013	82.91	83.52	81.01	83.10	6,440,499	+0.14(+0.17%)
Jul 29, 2013	82.87	83.23	82.11	82.96	3,469,974	+0.13(+0.16%)
Jul 26, 2013	83.00	83.46	82.45	82.83	2,872,838	-0.92(-1.10%)
Jul 25, 2013	83.85	84.43	83.05	83.74	2,778,215	-0.04(-0.04%)
Jul 24, 2013	85.50	85.50	83.56	83.78	3,542,101	-1.52(-1.78%)
Jul 23, 2013	85.26	85.59	84.87	85.30	2,795,405	+0.09(+0.11%)
Jul 22, 2013	86.30	86.89	85.20	85.20	3,455,457	-1.68(-1.94%)
Jul 19, 2013	84.75	86.90	84.47	86.89	3,645,043	+2.42(+2.87%)
Jul 18, 2013	83.57	84.52	83.57	84.46	3,972,452	+1.33(+1.60%)
Jul 17, 2013	82.75	83.74	82.69	83.13	1,693,344	+0.56(+0.68%)
Jul 16, 2013	83.49	83.63	82.20	82.57	3,822,895	-0.81(-0.98%)
Jul 15, 2013	84.85	84.86	83.36	83.39	3,545,149	-1.49(-1.75%)
Jul 12, 2013	84.50	85.02	83.69	84.87	3,349,193	+0.08(+0.10%)
Jul 11, 2013	84.16	84.97	83.56	84.79	2,952,676	+1.86(+2.25%)
Jul 10, 2013	82.85	83.86	82.47	82.93	2,759,085	+0.24(+0.29%)
Jul 09, 2013	83.07	83.63	82.61	82.69	2,645,299	+0.06(+0.07%)
Jul 08, 2013	83.02	83.47	82.43	82.63	2,576,669	-0.07(-0.09%)
Jul 05, 2013	81.86	82.84	81.41	82.70	1,692,918	+1.36(+1.67%)
Jul 03, 2013	81.12	81.47	80.55	81.35	1,561,102	+0.15(+0.18%)
Jul 02, 2013	81.28	82.26	80.89	81.20	2,575,402	-0.02(-0.02%)
Jul 01, 2013	80.79	82.21	80.67	81.22	2,971,083	+0.80(+1.00%)
Jun 28, 2013	79.96	81.18	79.70	80.41	2,623,246	-0.09(-0.12%)
Jun 27, 2013	81.46	81.87	80.46	80.50	2,293,232	-0.29(-0.36%)
Jun 26, 2013	80.34	81.23	79.34	80.79	4,276,801	+1.18(+1.48%)
Jun 25, 2013	78.60	79.92	78.40	79.62	4,591,064	+1.97(+2.54%)
Jun 24, 2013	76.99	78.75	75.44	77.64	4,539,011	-0.44(-0.56%)
Jun 21, 2013	78.26	78.51	76.83	78.08	4,357,011	+0.31(+0.40%)
Jun 20, 2013	79.41	79.77	77.37	77.77	3,957,166	-2.95(-3.65%)
Jun 19, 2013	81.34	82.14	80.71	80.72	2,841,177	-0.69(-0.85%)
Jun 18, 2013	81.77	82.21	81.09	81.41	3,044,391	-0.05(-0.06%)
Jun 17, 2013	81.41	82.07	80.80	81.46	2,137,237	+0.88(+1.09%)
Jun 14, 2013	82.10	82.13	80.19	80.58	2,152,782	-1.25(-1.53%)
Jun 13, 2013	80.47	82.02	80.30	81.83	2,576,278	+1.47(+1.83%)
Jun 12, 2013	81.84	81.84	79.95	80.36	2,474,311	-0.30(-0.37%)
Jun 11, 2013	80.90	81.67	80.31	80.66	2,795,148	-1.76(-2.13%)
Jun 10, 2013	82.46	82.84	81.81	82.42	2,015,444	+0.18(+0.22%)
Jun 07, 2013	81.95	82.99	81.72	82.25	2,468,789	+1.01(+1.24%)
Jun 06, 2013	80.73	81.60	79.78	81.24	3,172,841	+0.60(+0.74%)
Jun 05, 2013	81.42	81.86	80.57	80.64	2,313,535	-1.18(-1.44%)
Jun 04, 2013	82.34	82.84	81.12	81.82	2,736,188	-0.96(-1.16%)
Jun 03, 2013	82.12	83.28	81.69	82.78	3,262,254	+1.01(+1.23%)
May 31, 2013	83.57	83.95	81.71	81.77	4,006,451	-2.47(-2.93%)
May 30, 2013	84.36	84.84	83.62	84.24	2,563,454	-0.36(-0.43%)
May 29, 2013	84.77	85.57	84.43	84.60	3,529,699	-0.90(-1.05%)
May 28, 2013	84.83	85.97	84.62	85.50	4,632,058	+1.98(+2.37%)
May 24, 2013	82.98	83.62	82.23	83.52	3,086,363	-0.28(-0.33%)
May 23, 2013	81.98	83.86	81.29	83.80	3,739,317	+0.40(+0.48%)
May 22, 2013	85.31	85.93	82.80	83.40	4,187,826	-2.02(-2.36%)
May 21, 2013	85.16	85.96	84.35	85.41	2,939,838	+0.13(+0.15%)
May 20, 2013	84.03	86.17	84.03	85.28	3,724,007	+1.12(+1.33%)
May 17, 2013	82.89	84.56	84.16	84.16	4,882,447	+2.08(+2.53%)
May 16, 2013	82.29	83.24	81.82	82.09	3,101,177	-0.34(-0.41%)
May 15, 2013	82.47	82.77	80.75	82.42	3,826,754	+1.27(+1.57%)
May 13, 2013	80.39	81.44	80.35	81.15	1,891,575	+0.34(+0.42%)
May 10, 2013	81.16	81.16	79.95	80.81	2,581,599	-0.50(-0.62%)
May 09, 2013	81.84	82.23	80.86	81.32	2,871,331	-0.64(-0.78%)
May 08, 2013	80.93	82.19	80.86	81.96	4,158,464	+0.87(+1.07%)
May 07, 2013	83.67	83.87	80.94	81.09	6,384,683	-0.82(-1.00%)
May 06, 2013	81.33	82.60	80.87	81.91	3,580,736	+0.95(+1.18%)
May 03, 2013	80.16	81.13	79.26	80.96	2,500,009	+1.69(+2.13%)
May 02, 2013	78.23	79.53	77.52	79.26	2,493,071	+1.46(+1.87%)

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.