Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	81.15	81.32	80.27	80.48	1,241,158	-0.57(-0.70%)
Jul 30, 2013	81.79	82.00	80.99	81.04	872,199	-0.51(-0.62%)
Jul 29, 2013	81.46	81.97	81.28	81.55	632,453	-0.27(-0.33%)
Jul 26, 2013	81.06	81.82	80.91	81.81	583,783	+0.27(+0.33%)
Jul 25, 2013	81.29	81.71	80.91	81.55	545,377	+0.21(+0.26%)
Jul 24, 2013	81.71	81.72	80.95	81.34	1,473,631	-0.36(-0.44%)
Jul 23, 2013	81.11	82.05	80.96	81.70	1,498,208	+0.65(+0.80%)
Jul 22, 2013	80.50	81.15	80.39	81.05	995,818	+0.46(+0.57%)
Jul 19, 2013	83.15	83.15	80.05	80.59	1,534,838	-0.45(-0.55%)
Jul 18, 2013	81.92	82.28	80.73	81.04	1,220,680	-0.85(-1.04%)
Jul 17, 2013	81.17	82.34	80.93	81.89	844,405	+0.96(+1.19%)
Jul 16, 2013	80.89	81.10	80.44	80.92	1,210,501	-0.05(-0.06%)
Jul 15, 2013	80.75	81.76	80.54	80.97	1,294,541	+0.53(+0.66%)
Jul 12, 2013	79.86	80.60	79.33	80.44	1,042,960	+0.00(+0.00%)
Jul 11, 2013	81.42	81.44	80.28	80.44	932,008	-0.12(-0.15%)
Jul 10, 2013	79.62	80.97	79.62	80.57	1,036,219	+0.82(+1.03%)
Jul 09, 2013	81.68	83.31	79.51	79.74	2,316,600	-3.57(-4.28%)
Jul 08, 2013	83.45	83.57	82.73	83.31	682,936	+0.21(+0.25%)
Jul 05, 2013	82.41	83.12	82.16	83.10	656,974	+1.20(+1.46%)
Jul 03, 2013	81.68	82.24	81.68	81.91	542,906	-0.63(-0.77%)
Jul 02, 2013	83.22	83.39	82.27	82.54	694,736	-0.87(-1.04%)
Jul 01, 2013	83.46	84.04	83.10	83.40	548,171	+0.13(+0.16%)
Jun 28, 2013	83.55	83.84	82.50	83.27	899,328	-0.57(-0.68%)
Jun 27, 2013	83.22	84.36	83.22	83.84	583,289	+1.11(+1.35%)
Jun 26, 2013	82.97	83.13	82.41	82.73	513,403	+0.16(+0.19%)
Jun 25, 2013	83.08	83.19	81.77	82.57	898,882	+0.18(+0.22%)
Jun 24, 2013	82.22	83.44	81.55	82.39	1,644,956	-0.35(-0.42%)
Jun 21, 2013	82.93	83.52	82.32	82.74	853,348	+0.39(+0.47%)
Jun 20, 2013	82.80	83.18	82.11	82.35	1,446,420	-0.85(-1.02%)
Jun 19, 2013	83.79	84.08	82.93	83.20	532,805	-0.64(-0.76%)
Jun 18, 2013	83.59	83.94	83.35	83.84	461,695	+0.28(+0.34%)
Jun 17, 2013	83.70	84.43	83.34	83.55	560,412	+0.37(+0.44%)
Jun 14, 2013	83.05	84.00	82.95	83.19	560,702	-0.07(-0.08%)
Jun 13, 2013	83.09	83.46	82.18	83.25	1,067,472	+0.19(+0.23%)
Jun 12, 2013	83.93	84.33	82.91	83.06	531,001	-0.53(-0.64%)
Jun 11, 2013	83.05	83.99	81.41	83.59	704,819	-0.25(-0.30%)
Jun 10, 2013	83.06	83.96	82.95	83.84	557,434	+0.77(+0.92%)
Jun 07, 2013	82.32	83.39	82.21	83.08	1,080,048	+1.02(+1.25%)
Jun 06, 2013	82.09	82.39	81.51	82.06	973,964	+0.03(+0.04%)
Jun 05, 2013	82.91	83.01	81.76	82.02	530,056	-1.01(-1.21%)
Jun 04, 2013	83.02	83.39	82.45	83.03	504,992	-0.14(-0.17%)
Jun 03, 2013	83.02	83.21	82.33	83.17	845,836	+0.41(+0.49%)
May 31, 2013	83.10	83.84	82.73	82.76	1,221,079	-0.52(-0.63%)
May 30, 2013	83.36	83.77	82.91	83.29	1,036,258	+0.02(+0.02%)
May 29, 2013	84.07	84.24	82.99	83.27	596,252	-0.72(-0.85%)
May 28, 2013	83.59	84.28	83.59	83.99	840,043	+0.49(+0.59%)
May 24, 2013	82.96	83.69	82.82	83.50	782,444	-0.28(-0.34%)
May 23, 2013	82.69	84.09	82.43	83.78	905,477	+0.76(+0.91%)
May 22, 2013	83.63	84.59	82.94	83.02	1,396,103	-0.69(-0.82%)
May 21, 2013	82.85	84.04	82.53	83.71	1,509,869	+0.83(+1.00%)
May 20, 2013	82.19	82.95	81.93	82.88	1,058,433	+0.55(+0.67%)
May 17, 2013	81.42	82.45	81.27	82.33	2,005,971	+1.07(+1.32%)
May 16, 2013	80.18	81.35	79.82	81.26	1,357,262	+1.06(+1.33%)
May 15, 2013	79.25	80.41	79.24	80.19	1,271,304	+1.16(+1.46%)
May 13, 2013	78.24	79.40	78.05	79.04	915,266	+0.54(+0.69%)
May 10, 2013	77.95	78.50	77.68	78.50	1,083,496	+0.82(+1.06%)
May 09, 2013	78.48	78.48	77.42	77.67	833,287	-0.63(-0.81%)
May 08, 2013	77.26	78.56	77.16	78.30	890,403	+0.73(+0.94%)
May 07, 2013	77.75	77.87	77.27	77.57	765,532	-0.25(-0.32%)
May 06, 2013	77.22	78.15	77.15	77.82	803,772	+0.62(+0.80%)
May 03, 2013	77.56	77.33	77.07	77.21	948,337	-0.02(-0.02%)
May 02, 2013	77.07	77.46	76.94	77.22	868,164	+0.26(+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.