Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	86.56	86.70	86.56	86.66	6,145	+0.09(+0.11%)
Sep 26, 2013	86.62	86.83	86.56	86.56	4,478	-0.09(-0.11%)
Sep 25, 2013	86.66	86.66	86.44	86.66	571	+0.22(+0.25%)
Sep 24, 2013	86.76	86.76	86.44	86.44	585	-0.05(-0.06%)
Sep 23, 2013	86.60	86.60	86.30	86.49	1,638	+0.15(+0.17%)
Sep 20, 2013	86.15	86.50	86.15	86.34	4,594	+0.23(+0.27%)
Sep 19, 2013	86.67	86.67	85.70	86.11	8,290	-0.19(-0.22%)
Sep 18, 2013	85.53	86.30	85.49	86.30	10,311	+0.62(+0.72%)
Sep 17, 2013	85.57	85.86	85.57	85.68	5,621	+0.30(+0.35%)
Sep 16, 2013	85.40	85.71	85.38	85.38	2,337	-0.02(-0.03%)
Sep 13, 2013	85.32	85.41	85.31	85.40	5,249	+0.06(+0.07%)
Sep 12, 2013	85.39	85.99	85.33	85.34	7,881	+0.06(+0.06%)
Sep 11, 2013	85.17	85.32	85.07	85.28	2,444	+0.17(+0.19%)
Sep 10, 2013	85.17	85.39	85.11	85.12	24,173	-0.28(-0.33%)
Sep 09, 2013	85.41	85.55	85.32	85.40	54,907	+0.14(+0.17%)
Sep 06, 2013	85.36	85.47	85.15	85.26	9,978	+0.26(+0.30%)
Sep 05, 2013	85.23	85.23	85.00	85.00	5,150	-0.58(-0.68%)
Sep 04, 2013	85.95	85.95	85.42	85.58	9,148	-0.06(-0.07%)
Sep 03, 2013	85.34	85.77	85.34	85.65	6,727	-0.13(-0.15%)
Aug 30, 2013	86.14	86.19	85.77	85.77	34,508	-0.23(-0.27%)
Aug 29, 2013	85.77	86.20	85.72	86.00	4,397	-0.02(-0.03%)
Aug 28, 2013	85.90	86.08	85.89	86.02	3,011	+0.01(+0.01%)
Aug 27, 2013	85.99	86.03	85.85	86.02	3,636	+0.24(+0.28%)
Aug 26, 2013	85.72	85.87	85.72	85.78	2,289	+0.10(+0.12%)
Aug 23, 2013	85.51	85.72	85.51	85.68	7,384	+0.04(+0.05%)
Aug 22, 2013	85.38	85.64	85.17	85.64	6,095	+0.37(+0.43%)
Aug 21, 2013	85.68	85.69	85.27	85.27	10,040	-0.36(-0.42%)
Aug 20, 2013	85.91	85.91	85.58	85.63	17,095	+0.28(+0.33%)
Aug 19, 2013	85.48	85.48	85.31	85.35	27,932	-0.24(-0.28%)
Aug 16, 2013	85.70	85.70	85.45	85.59	7,284	-0.11(-0.13%)
Aug 15, 2013	85.93	86.03	85.70	85.70	6,855	-0.47(-0.55%)
Aug 14, 2013	86.08	86.19	86.07	86.17	2,864	+0.10(+0.12%)
Aug 13, 2013	86.58	86.58	86.01	86.07	78,516	-0.50(-0.58%)
Aug 12, 2013	86.80	86.86	86.57	86.58	21,040	+0.16(+0.18%)
Aug 09, 2013	86.52	86.52	86.13	86.42	39,110	+0.02(+0.03%)
Aug 08, 2013	86.52	86.58	86.33	86.39	48,575	-0.22(-0.25%)
Aug 07, 2013	86.17	86.61	86.17	86.61	49,767	+0.26(+0.31%)
Aug 06, 2013	86.00	86.35	86.00	86.35	5,017	+0.07(+0.08%)
Aug 05, 2013	86.28	86.32	86.24	86.28	3,557	-0.15(-0.18%)
Aug 02, 2013	86.26	86.45	86.26	86.43	8,918	+0.42(+0.49%)
Aug 01, 2013	86.13	86.28	85.92	86.01	22,247	-0.45(-0.52%)
Jul 31, 2013	86.20	86.48	85.64	86.46	14,429	-0.02(-0.03%)
Jul 30, 2013	86.68	86.94	86.45	86.48	87,031	-0.08(-0.09%)
Jul 29, 2013	87.06	87.06	86.52	86.56	60,906	-0.27(-0.32%)
Jul 26, 2013	86.95	86.99	86.79	86.84	40,171	-0.05(-0.06%)
Jul 25, 2013	86.97	86.97	86.69	86.89	76,577	+0.03(+0.04%)
Jul 24, 2013	87.20	87.20	86.78	86.86	74,290	-0.29(-0.33%)
Jul 23, 2013	87.09	87.40	87.09	87.15	13,528	-0.16(-0.19%)
Jul 22, 2013	87.26	87.45	87.20	87.32	10,526	+0.17(+0.20%)
Jul 19, 2013	87.08	87.39	87.08	87.14	6,273	+0.22(+0.25%)
Jul 18, 2013	86.88	87.25	86.88	86.92	37,294	+0.01(+0.02%)
Jul 17, 2013	86.95	87.21	86.91	86.91	7,032	-0.14(-0.16%)
Jul 16, 2013	86.50	87.11	86.44	87.05	97,774	+0.17(+0.20%)
Jul 15, 2013	86.75	86.93	86.30	86.88	140,060	+0.59(+0.68%)
Jul 12, 2013	86.67	86.67	86.12	86.29	50,813	+0.13(+0.15%)
Jul 11, 2013	86.12	86.28	86.02	86.16	75,019	+0.36(+0.42%)
Jul 10, 2013	85.98	86.23	85.77	85.80	14,745	-0.13(-0.16%)
Jul 09, 2013	85.85	86.17	85.85	85.94	12,850	+0.07(+0.08%)
Jul 08, 2013	85.75	86.01	85.73	85.86	57,198	+0.27(+0.32%)
Jul 05, 2013	86.29	86.29	85.39	85.59	5,404	-0.70(-0.81%)
Jul 03, 2013	86.26	86.84	86.17	86.29	2,605	-0.17(-0.20%)
Jul 02, 2013	86.48	86.96	86.41	86.46	2,982	+0.10(+0.12%)
Jul 01, 2013	86.41	86.53	86.31	86.36	5,913	+0.04(+0.05%)
Jun 28, 2013	86.50	86.50	85.95	86.32	18,166	+0.46(+0.54%)
Jun 26, 2013	85.97	86.29	85.81	85.86	27,257	+0.24(+0.28%)
Jun 25, 2013	85.65	86.06	85.61	85.62	23,538	-0.13(-0.15%)
Jun 24, 2013	85.16	86.39	85.16	85.74	211,086	-0.70(-0.82%)
Jun 21, 2013	86.84	86.84	86.29	86.44	7,731	-0.27(-0.32%)
Jun 20, 2013	85.94	87.13	85.94	86.72	17,103	-0.49(-0.57%)
Jun 19, 2013	88.08	88.08	87.11	87.21	38,442	-0.64(-0.73%)
Jun 18, 2013	87.99	88.08	87.85	87.85	5,263	-0.28(-0.32%)
Jun 17, 2013	88.13	88.22	87.96	88.14	4,318	+0.03(+0.04%)
Jun 14, 2013	88.25	88.35	88.09	88.10	5,083	-0.06(-0.07%)
Jun 13, 2013	88.06	88.17	87.83	88.17	12,933	+0.42(+0.48%)
Jun 12, 2013	87.95	87.96	87.65	87.74	9,375	-0.23(-0.27%)
Jun 11, 2013	87.60	87.98	87.58	87.98	3,535	+0.18(+0.21%)
Jun 10, 2013	88.03	88.03	87.78	87.80	4,856	-0.38(-0.43%)
Jun 07, 2013	88.28	88.28	88.09	88.18	5,327	-0.33(-0.38%)
Jun 06, 2013	88.41	88.78	88.14	88.51	5,566	+0.07(+0.08%)
Jun 05, 2013	88.24	88.47	88.24	88.43	5,225	+0.07(+0.08%)
Jun 04, 2013	88.40	88.43	88.20	88.36	3,870	-0.16(-0.18%)
Jun 03, 2013	88.50	88.64	88.32	88.52	19,132	-0.00(-0.01%)
May 31, 2013	88.59	88.59	88.03	88.52	50,258	-0.09(-0.11%)
May 30, 2013	88.65	88.76	88.57	88.62	11,556	-0.04(-0.05%)
May 29, 2013	88.56	88.71	88.48	88.66	10,875	+0.17(+0.19%)
May 28, 2013	89.00	89.00	88.49	88.49	9,862	-0.62(-0.70%)
May 24, 2013	89.19	89.27	89.12	89.12	13,928	-0.03(-0.04%)
May 23, 2013	89.24	89.40	89.06	89.15	3,765	+0.07(+0.08%)
May 22, 2013	89.68	89.68	89.01	89.08	22,765	-0.41(-0.45%)
May 21, 2013	89.41	89.50	89.27	89.49	12,028	+0.06(+0.07%)
May 20, 2013	89.49	89.49	89.31	89.42	17,458	-0.01(-0.01%)
May 17, 2013	89.55	89.65	89.31	89.43	40,524	-0.23(-0.26%)
May 16, 2013	89.53	89.73	89.53	89.66	9,052	+0.16(+0.17%)
May 15, 2013	89.45	89.53	89.35	89.51	4,163	+0.03(+0.03%)
May 13, 2013	89.49	89.57	89.48	89.48	8,183	-0.12(-0.13%)
May 10, 2013	89.93	89.93	89.52	89.59	32,656	-0.41(-0.46%)
May 09, 2013	89.96	90.10	89.96	90.01	13,742	+0.02(+0.03%)
May 08, 2013	89.98	90.07	89.90	89.99	85,362	+0.01(+0.01%)
May 07, 2013	89.93	89.99	89.91	89.98	15,102	-0.04(-0.04%)
May 06, 2013	90.07	90.16	89.92	90.02	137,777	-0.15(-0.16%)
May 03, 2013	90.17	90.24	90.05	90.16	42,354	-0.38(-0.42%)
May 02, 2013	90.56	90.59	90.45	90.55	18,683	+0.01(+0.01%)
May 01, 2013	90.54	90.63	90.43	90.54	42,329	+0.28(+0.31%)
Apr 30, 2013	90.47	90.47	90.22	90.26	38,258	-0.00(-0.00%)
Apr 29, 2013	90.42	90.42	90.23	90.26	10,500	-0.04(-0.04%)
Apr 26, 2013	90.22	90.30	90.08	90.30	2,614	+0.22(+0.24%)
Apr 25, 2013	90.04	90.10	90.04	90.08	11,029	-0.06(-0.06%)
Apr 24, 2013	90.08	90.23	90.08	90.14	9,427	-0.02(-0.03%)
Apr 23, 2013	90.20	90.20	90.13	90.16	8,288	-0.04(-0.04%)
Apr 22, 2013	90.17	90.20	90.11	90.20	5,162	+0.10(+0.11%)
Apr 19, 2013	90.17	90.19	90.08	90.10	8,833	-0.09(-0.10%)
Apr 18, 2013	90.13	90.22	90.13	90.18	7,715	+0.01(+0.01%)
Apr 17, 2013	90.20	90.20	90.10	90.17	4,481	+0.04(+0.05%)
Apr 16, 2013	90.17	90.17	90.03	90.13	2,145	-0.14(-0.15%)
Apr 15, 2013	90.14	90.27	90.07	90.27	25,240	+0.18(+0.20%)
Apr 12, 2013	89.81	90.12	89.81	90.09	201,548	+0.35(+0.39%)
Apr 11, 2013	89.59	89.76	89.59	89.74	2,050	+0.15(+0.17%)
Apr 10, 2013	89.63	89.64	89.58	89.59	1,266	-0.28(-0.31%)
Apr 09, 2013	89.77	89.96	89.77	89.86	4,498	+0.14(+0.16%)
Apr 08, 2013	89.92	89.95	89.72	89.72	5,354	-0.23(-0.25%)
Apr 05, 2013	89.92	89.96	89.88	89.95	3,990	+0.39(+0.44%)
Apr 04, 2013	89.79	89.79	89.43	89.56	3,528	+0.12(+0.13%)
Apr 03, 2013	89.18	89.47	89.18	89.44	8,318	+0.18(+0.20%)
Apr 02, 2013	89.08	89.26	89.07	89.26	3,377	+0.01(+0.01%)
Apr 01, 2013	89.22	89.26	89.14	89.26	2,447	+0.03(+0.03%)
Mar 28, 2013	89.06	89.23	89.03	89.23	12,106	+0.13(+0.15%)
Mar 27, 2013	89.07	89.23	89.07	89.09	2,394	+0.14(+0.16%)
Mar 26, 2013	88.81	89.03	88.81	88.95	6,763	-0.10(-0.12%)
Mar 25, 2013	88.96	89.09	88.95	89.06	6,151	+0.08(+0.09%)
Mar 22, 2013	89.25	89.25	88.93	88.98	4,017	-0.15(-0.17%)
Mar 21, 2013	88.88	89.13	88.84	89.13	14,851	+0.36(+0.40%)
Mar 20, 2013	88.89	89.06	88.77	88.77	11,998	-0.28(-0.31%)
Mar 19, 2013	89.09	89.12	88.98	89.05	5,766	+0.09(+0.10%)
Mar 18, 2013	88.97	88.97	88.90	88.95	1,617	+0.31(+0.35%)
Mar 15, 2013	88.69	88.75	88.61	88.64	3,705	+0.09(+0.10%)
Mar 14, 2013	88.54	88.75	88.53	88.55	2,572	-0.12(-0.13%)
Mar 13, 2013	88.51	88.71	88.51	88.67	7,311	+0.08(+0.09%)
Mar 12, 2013	88.53	88.69	88.53	88.59	14,526	-0.03(-0.04%)
Mar 11, 2013	88.67	88.67	88.53	88.62	4,681	-0.02(-0.02%)
Mar 08, 2013	88.65	88.66	88.53	88.64	2,143	-0.19(-0.21%)
Mar 07, 2013	88.85	88.89	88.75	88.83	7,773	-0.28(-0.31%)
Mar 06, 2013	88.95	89.15	88.95	89.11	3,702	-0.12(-0.13%)
Mar 05, 2013	89.23	89.23	89.09	89.23	5,544	+0.06(+0.07%)
Mar 04, 2013	89.37	89.37	89.16	89.16	2,982	-0.17(-0.19%)
Mar 01, 2013	89.25	89.38	89.21	89.34	2,335	+0.28(+0.31%)
Feb 28, 2013	89.06	89.19	89.04	89.06	1,875	-0.06(-0.07%)
Feb 27, 2013	89.21	89.21	89.12	89.12	2,049	-0.08(-0.09%)
Feb 26, 2013	89.30	89.30	89.13	89.20	1,417	+0.45(+0.51%)
Feb 22, 2013	88.78	88.78	88.72	88.75	3,708	-0.03(-0.04%)
Feb 21, 2013	88.62	88.78	88.59	88.78	25,570	+0.07(+0.08%)
Feb 20, 2013	88.68	88.71	88.41	88.71	9,915	+0.19(+0.22%)
Feb 19, 2013	88.63	88.63	88.51	88.51	1,795	-0.07(-0.08%)
Feb 15, 2013	88.70	88.70	88.56	88.58	2,692	+0.01(+0.02%)
Feb 14, 2013	88.44	88.69	88.43	88.57	3,440	+0.23(+0.26%)
Feb 13, 2013	88.63	88.63	88.34	88.34	12,475	-0.28(-0.31%)
Feb 12, 2013	88.64	88.64	88.62	88.62	258	-0.09(-0.10%)
Feb 11, 2013	88.65	88.71	88.65	88.71	1,589	+0.06(+0.07%)
Feb 08, 2013	88.62	88.74	88.47	88.64	66,835	-0.19(-0.21%)
Feb 07, 2013	88.73	88.91	88.57	88.83	97,333	+0.06(+0.06%)
Feb 06, 2013	88.76	88.81	88.49	88.77	3,182	-0.02(-0.02%)
Feb 04, 2013	88.43	88.79	88.43	88.79	176,304	+0.49(+0.55%)
Feb 01, 2013	88.95	88.95	88.30	88.30	65,901	-0.11(-0.12%)
Jan 31, 2013	88.62	88.68	88.41	88.41	61,279	-0.21(-0.24%)
Jan 30, 2013	88.54	88.64	88.47	88.62	128,702	-0.01(-0.01%)
Jan 29, 2013	88.81	88.91	88.62	88.63	4,547	-0.19(-0.22%)
Jan 28, 2013	88.72	88.83	88.57	88.82	5,802	+0.00(+0.00%)
Jan 25, 2013	88.92	89.04	88.82	88.82	3,920	-0.46(-0.51%)
Jan 24, 2013	89.03	89.32	89.03	89.28	4,008	+0.11(+0.12%)
Jan 23, 2013	89.40	89.40	89.17	89.17	5,217	-0.03(-0.03%)
Jan 22, 2013	89.23	89.32	89.13	89.20	7,029	+0.05(+0.06%)
Jan 18, 2013	89.10	89.32	89.09	89.15	2,909	-0.03(-0.03%)
Jan 17, 2013	89.08	89.21	89.08	89.17	919	-0.13(-0.14%)
Jan 16, 2013	89.26	89.40	89.23	89.30	6,192	+0.09(+0.10%)
Jan 15, 2013	89.37	89.38	89.22	89.22	2,544	+0.01(+0.01%)
Jan 14, 2013	89.23	89.28	89.13	89.21	3,684	+0.08(+0.09%)
Jan 11, 2013	89.08	89.15	88.97	89.13	7,712	+0.13(+0.15%)
Jan 10, 2013	89.14	89.18	88.91	89.00	18,541	-0.31(-0.35%)
Jan 09, 2013	89.30	89.31	89.12	89.31	15,382	+0.09(+0.10%)
Jan 08, 2013	89.15	89.26	89.13	89.22	9,130	+0.16(+0.18%)
Jan 07, 2013	89.05	89.23	88.82	89.06	26,211	+0.00(+0.00%)
Jan 04, 2013	88.97	89.06	88.74	89.06	12,981	+0.28(+0.31%)
Jan 03, 2013	89.23	89.23	88.78	88.78	15,754	-0.39(-0.43%)
Jan 02, 2013	88.92	89.22	88.92	89.16	13,314	+0.10(+0.11%)
Dec 31, 2012	89.52	89.61	89.06	89.06	7,137	-0.41(-0.46%)
Dec 28, 2012	89.65	89.65	89.44	89.47	7,751	+0.04(+0.04%)
Dec 27, 2012	89.26	89.60	89.26	89.44	5,090	+0.10(+0.11%)
Dec 26, 2012	89.37	89.40	89.30	89.33	16,225	+0.03(+0.03%)
Dec 24, 2012	89.34	89.34	89.20	89.31	1,972	-0.06(-0.07%)
Dec 21, 2012	89.14	89.38	89.11	89.37	15,782	+0.29(+0.32%)
Dec 20, 2012	89.20	89.20	89.00	89.08	1,762	-0.05(-0.05%)
Dec 19, 2012	89.13	89.18	88.97	89.13	51,050	+0.12(+0.14%)
Dec 18, 2012	89.19	89.20	88.86	89.00	18,033	-0.35(-0.39%)
Dec 17, 2012	89.61	89.61	89.28	89.35	7,650	-0.31(-0.34%)
Dec 14, 2012	89.39	89.67	89.39	89.66	9,275	+0.20(+0.22%)
Dec 13, 2012	89.38	89.58	89.38	89.46	7,951	-0.01(-0.01%)
Dec 12, 2012	89.78	89.79	89.47	89.47	13,067	-0.21(-0.23%)
Dec 11, 2012	89.81	89.83	89.67	89.68	3,285	-0.15(-0.16%)
Dec 10, 2012	89.86	89.94	89.79	89.83	8,738	-0.03(-0.03%)
Dec 07, 2012	89.86	89.94	89.73	89.86	53,725	-0.09(-0.10%)
Dec 06, 2012	90.07	90.11	89.95	89.95	5,854	+0.04(+0.05%)
Dec 05, 2012	89.96	89.96	89.86	89.91	7,833	-0.03(-0.04%)
Dec 04, 2012	89.84	89.94	89.69	89.94	4,943	+0.18(+0.20%)
Nov 30, 2012	89.70	89.87	89.65	89.77	9,950	+0.05(+0.05%)
Nov 29, 2012	89.75	89.87	89.72	89.72	9,743	-0.04(-0.04%)
Nov 28, 2012	89.88	89.88	89.72	89.75	14,908	+0.07(+0.07%)
Nov 27, 2012	89.70	89.75	89.63	89.69	6,305	+0.12(+0.14%)
Nov 26, 2012	89.73	89.77	89.56	89.56	4,036	-0.04(-0.04%)
Nov 23, 2012	89.39	89.62	89.39	89.60	11,571	+0.01(+0.02%)
Nov 21, 2012	89.39	89.59	89.39	89.59	7,463	-0.05(-0.05%)
Nov 20, 2012	89.79	89.79	89.63	89.64	7,652	-0.20(-0.22%)
Nov 19, 2012	89.84	89.89	89.78	89.83	25,204	+0.02(+0.02%)
Nov 16, 2012	90.03	90.03	89.82	89.82	6,352	-0.14(-0.15%)
Nov 15, 2012	89.93	90.06	89.85	89.96	9,147	-0.03(-0.03%)
Nov 14, 2012	89.99	90.00	89.77	89.99	3,184	-0.04(-0.05%)
Nov 13, 2012	90.12	90.19	90.00	90.03	1,391	-0.08(-0.09%)
Nov 12, 2012	89.97	90.11	89.65	90.11	31,915	+0.29(+0.33%)
Nov 09, 2012	89.60	89.90	89.60	89.81	36,933	-0.07(-0.07%)
Nov 08, 2012	89.73	89.94	89.67	89.88	13,030	+0.17(+0.19%)
Nov 07, 2012	89.72	89.77	89.66	89.70	6,826	+0.32(+0.35%)
Nov 06, 2012	89.59	89.63	89.33	89.39	10,387	-0.24(-0.27%)
Nov 05, 2012	89.57	89.69	89.57	89.63	2,218	+0.14(+0.16%)
Nov 02, 2012	89.51	89.63	89.48	89.48	1,215	-0.08(-0.09%)
Nov 01, 2012	89.63	89.63	89.53	89.56	4,277	-0.06(-0.06%)
Oct 31, 2012	89.61	89.67	89.35	89.62	4,899	+0.20(+0.22%)
Oct 26, 2012	89.36	89.42	89.42	89.42	4,021	+0.38(+0.42%)
Oct 25, 2012	89.07	89.13	89.04	89.04	2,486	-0.32(-0.36%)
Oct 24, 2012	89.33	89.37	89.19	89.37	6,218	-0.01(-0.02%)
Oct 23, 2012	89.11	89.38	89.11	89.38	6,960	+0.02(+0.03%)
Oct 19, 2012	89.19	89.39	89.11	89.36	3,586	+0.24(+0.27%)
Oct 18, 2012	89.16	89.20	88.90	89.12	2,665	-0.05(-0.05%)
Oct 17, 2012	89.20	89.27	89.10	89.17	84,381	-0.32(-0.36%)
Oct 16, 2012	89.57	89.57	89.28	89.49	6,274	-0.01(-0.01%)
Oct 15, 2012	89.48	89.57	89.47	89.50	2,355	+0.00(+0.00%)
Oct 12, 2012	89.47	89.68	89.47	89.50	10,632	+0.03(+0.03%)
Oct 11, 2012	89.22	89.50	89.11	89.47	80,166	+0.16(+0.18%)
Oct 10, 2012	88.97	89.31	88.97	89.30	5,302	+0.10(+0.11%)
Oct 09, 2012	89.18	89.23	89.13	89.20	1,805	+0.09(+0.10%)
Oct 08, 2012	89.23	89.23	89.07	89.12	1,608	+0.03(+0.03%)
Oct 05, 2012	89.19	89.19	89.07	89.09	1,718	-0.22(-0.25%)
Oct 04, 2012	89.40	89.49	89.31	89.31	8,201	-0.14(-0.16%)
Oct 03, 2012	89.47	89.53	89.30	89.45	5,480	+0.02(+0.03%)
Oct 02, 2012	89.40	89.57	89.27	89.43	5,693	-0.09(-0.10%)

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.