Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	83.12	85.55	82.34	84.18	2,417,888	+1.84(+2.24%)
Jul 30, 2013	84.07	84.25	81.88	82.34	1,096,367	-1.27(-1.52%)
Jul 29, 2013	83.11	83.91	82.72	83.61	905,300	+0.83(+1.00%)
Jul 26, 2013	82.73	83.33	81.26	82.78	918,056	-0.57(-0.69%)
Jul 25, 2013	84.08	84.08	82.17	83.35	1,108,098	-1.12(-1.32%)
Jul 24, 2013	83.91	84.51	83.30	84.47	1,321,226	+0.90(+1.08%)
Jul 23, 2013	83.36	83.81	82.62	83.57	1,199,988	+0.55(+0.67%)
Jul 22, 2013	82.23	83.39	81.85	83.01	953,775	+0.84(+1.02%)
Jul 19, 2013	80.57	82.18	80.34	82.17	1,500,993	+0.68(+0.84%)
Jul 18, 2013	79.54	82.55	79.54	81.49	2,770,966	+2.69(+3.42%)
Jul 17, 2013	78.99	79.41	78.30	78.80	778,618	+0.24(+0.31%)
Jul 16, 2013	78.33	79.10	77.24	78.56	1,152,439	+0.06(+0.07%)
Jul 15, 2013	78.90	79.12	78.45	78.50	1,201,704	-0.40(-0.50%)
Jul 12, 2013	79.84	80.48	78.79	78.90	1,090,196	-0.62(-0.78%)
Jul 11, 2013	79.06	79.80	78.41	79.52	724,866	+1.17(+1.50%)
Jul 10, 2013	78.57	79.00	78.01	78.34	946,185	-0.23(-0.29%)
Jul 09, 2013	78.35	79.60	78.27	78.57	1,560,328	+0.84(+1.08%)
Jul 08, 2013	77.75	78.20	77.38	77.74	939,557	+0.54(+0.71%)
Jul 05, 2013	77.06	77.25	76.20	77.19	600,572	+0.58(+0.76%)
Jul 03, 2013	76.29	77.07	75.77	76.61	851,440	+0.11(+0.14%)
Jul 02, 2013	78.41	78.61	75.95	76.50	1,322,176	-2.08(-2.65%)
Jul 01, 2013	78.27	79.61	78.26	78.58	1,270,032	+0.75(+0.96%)
Jun 28, 2013	78.48	78.50	77.57	77.84	1,603,624	-0.73(-0.93%)
Jun 27, 2013	77.72	78.93	77.59	78.57	1,389,181	+0.93(+1.20%)
Jun 26, 2013	78.14	78.85	77.40	77.63	1,414,594	+0.02(+0.02%)
Jun 25, 2013	78.18	78.41	77.28	77.62	1,512,261	-0.17(-0.22%)
Jun 24, 2013	77.64	78.36	77.24	77.79	1,938,153	-0.28(-0.37%)
Jun 21, 2013	77.45	78.12	77.26	78.08	2,177,075	+1.18(+1.53%)
Jun 20, 2013	76.79	77.96	76.46	76.90	2,061,139	-0.49(-0.63%)
Jun 19, 2013	76.87	78.49	76.67	77.39	2,412,091	+0.51(+0.67%)
Jun 18, 2013	75.48	76.97	75.43	76.87	1,032,969	+1.25(+1.65%)
Jun 17, 2013	74.72	75.80	74.62	75.62	1,085,220	+1.20(+1.62%)
Jun 14, 2013	74.77	75.45	74.30	74.42	888,363	-0.49(-0.65%)
Jun 13, 2013	74.39	75.28	73.70	74.90	943,068	+0.51(+0.68%)
Jun 12, 2013	75.20	75.40	74.26	74.40	619,267	-0.44(-0.59%)
Jun 11, 2013	74.49	75.67	73.89	74.84	850,057	-0.35(-0.46%)
Jun 10, 2013	74.54	75.50	74.52	75.19	805,147	+0.69(+0.93%)
Jun 07, 2013	73.97	74.65	73.39	74.50	980,984	+0.96(+1.30%)
Jun 06, 2013	72.82	73.59	72.45	73.54	844,239	+0.72(+0.98%)
Jun 05, 2013	73.56	73.90	72.23	72.82	1,090,033	-0.90(-1.22%)
Jun 04, 2013	73.98	74.71	73.56	73.73	1,317,444	-0.41(-0.56%)
Jun 03, 2013	74.64	74.64	72.94	74.14	1,363,245	-0.14(-0.19%)
May 31, 2013	76.09	76.24	74.17	74.28	1,934,060	-2.07(-2.71%)
May 30, 2013	74.71	76.69	74.22	76.35	1,584,465	+1.66(+2.23%)
May 29, 2013	73.85	74.88	73.70	74.68	1,348,322	+0.62(+0.83%)
May 28, 2013	73.00	74.46	72.95	74.07	1,250,953	+1.49(+2.05%)
May 24, 2013	73.03	73.24	71.93	72.58	1,187,240	-0.84(-1.14%)
May 23, 2013	72.14	73.57	71.70	73.41	1,297,514	+0.62(+0.85%)
May 22, 2013	73.01	74.07	72.32	72.80	1,337,172	-0.32(-0.44%)
May 21, 2013	73.12	73.61	72.49	73.12	1,016,381	-0.09(-0.13%)
May 20, 2013	73.87	73.87	73.06	73.21	943,222	-0.76(-1.03%)
May 17, 2013	72.98	74.84	72.69	73.97	1,761,727	+1.01(+1.39%)
May 16, 2013	72.81	73.56	72.50	72.96	1,666,944	-0.14(-0.19%)
May 15, 2013	72.75	73.46	72.22	73.10	1,532,685	-0.25(-0.34%)
May 13, 2013	73.39	73.72	72.45	73.35	2,701,385	-0.29(-0.40%)
May 10, 2013	71.83	73.81	71.70	73.64	3,565,696	+1.87(+2.60%)
May 09, 2013	72.13	72.65	70.69	71.78	2,870,546	-0.62(-0.85%)
May 08, 2013	70.61	72.47	70.52	72.39	3,312,989	+1.70(+2.41%)
May 07, 2013	69.42	71.10	68.79	70.69	2,782,085	+1.28(+1.84%)
May 06, 2013	69.79	70.91	69.38	69.41	2,646,209	+1.43(+2.11%)
May 03, 2013	69.40	69.25	67.70	67.98	2,546,467	-1.27(-1.83%)
May 02, 2013	71.37	71.67	68.89	69.25	3,081,234	-2.07(-2.90%)

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.