Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	83.81	85.63	83.81	85.33	1,632,069	+0.50(+0.59%)
Oct 26, 2012	83.28	84.82	84.82	84.82	2,940,263	+1.42(+1.70%)
Oct 25, 2012	81.28	83.47	80.85	83.40	1,710,348	+2.42(+2.98%)
Oct 24, 2012	82.88	82.88	80.83	80.99	1,253,545	-1.19(-1.45%)
Oct 23, 2012	83.03	83.22	81.73	82.18	1,073,534	-2.45(-2.90%)
Oct 19, 2012	86.44	86.62	84.50	84.64	894,916	-2.03(-2.34%)
Oct 18, 2012	86.05	86.90	85.81	86.67	944,307	+0.32(+0.37%)
Oct 17, 2012	85.42	86.57	85.10	86.34	799,590	+1.30(+1.53%)
Oct 16, 2012	84.42	85.69	84.21	85.04	783,798	+0.83(+0.98%)
Oct 15, 2012	84.42	84.42	83.07	84.21	795,052	-0.01(-0.01%)
Oct 12, 2012	83.68	84.42	83.28	84.22	1,080,792	+0.44(+0.53%)
Oct 11, 2012	84.90	85.10	83.53	83.78	1,473,551	-0.74(-0.87%)
Oct 10, 2012	84.69	85.77	84.33	84.52	1,196,475	-0.23(-0.28%)
Oct 09, 2012	84.91	85.47	84.28	84.75	1,006,654	+0.06(+0.07%)
Oct 08, 2012	83.23	84.78	83.08	84.69	1,209,563	+0.83(+0.99%)
Oct 05, 2012	83.74	84.10	83.06	83.86	1,635,150	+0.48(+0.57%)
Oct 04, 2012	83.67	84.32	83.02	83.39	947,690	+0.05(+0.06%)
Oct 03, 2012	84.37	84.55	82.81	83.33	998,802	-0.98(-1.16%)
Oct 02, 2012	83.63	84.43	82.67	84.31	1,254,342	+1.48(+1.79%)
Oct 01, 2012	81.78	84.06	81.78	82.83	1,271,924	-0.43(-0.52%)
Sep 28, 2012	82.99	83.68	82.66	83.26	922,743	-0.36(-0.43%)
Sep 27, 2012	82.45	83.87	82.29	83.62	793,703	+1.73(+2.12%)
Sep 26, 2012	82.35	82.71	81.62	81.89	927,287	-0.68(-0.83%)
Sep 25, 2012	83.67	84.25	82.55	82.57	833,319	-0.73(-0.87%)
Sep 24, 2012	83.30	83.72	83.02	83.30	796,734	-0.47(-0.56%)
Sep 21, 2012	84.43	84.68	83.37	83.76	1,338,203	+0.04(+0.05%)
Sep 20, 2012	83.32	84.13	82.28	83.72	1,132,736	-0.14(-0.17%)
Sep 19, 2012	84.62	84.82	83.63	83.86	896,658	-0.83(-0.98%)
Sep 18, 2012	85.14	85.43	83.98	84.69	1,094,441	-0.67(-0.79%)
Sep 17, 2012	86.64	86.71	85.01	85.36	1,208,362	-1.54(-1.78%)
Sep 14, 2012	86.27	87.65	86.25	86.91	1,416,891	+0.96(+1.12%)
Sep 13, 2012	84.18	86.64	83.76	85.95	744,252	+1.68(+1.99%)
Sep 12, 2012	84.83	85.09	84.02	84.27	791,146	-0.10(-0.12%)
Sep 11, 2012	83.76	84.58	83.62	84.37	1,356,777	+0.75(+0.89%)
Sep 10, 2012	82.26	84.51	81.97	83.62	2,494,307	+1.45(+1.76%)
Sep 07, 2012	79.99	82.26	79.88	82.17	1,187,375	+1.91(+2.38%)
Sep 06, 2012	78.30	80.87	78.21	80.26	1,227,499	+2.85(+3.68%)
Sep 05, 2012	77.89	78.20	77.19	77.41	929,779	-0.48(-0.61%)
Sep 04, 2012	78.24	78.61	77.54	77.89	1,061,979	-1.05(-1.33%)
Aug 31, 2012	78.91	79.38	78.09	78.94	903,968	+0.82(+1.05%)
Aug 30, 2012	77.70	78.82	77.50	78.12	993,876	-0.24(-0.31%)
Aug 29, 2012	78.59	78.95	77.87	78.37	772,976	+0.18(+0.23%)
Aug 27, 2012	78.59	78.83	77.79	78.19	909,345	-0.19(-0.24%)
Aug 24, 2012	77.42	78.65	77.24	78.38	921,770	+0.60(+0.77%)
Aug 23, 2012	79.32	79.57	77.67	77.77	825,186	-1.67(-2.10%)
Aug 22, 2012	78.95	79.67	78.65	79.44	983,974	+0.46(+0.58%)
Aug 21, 2012	80.09	80.36	78.86	78.99	869,386	-0.63(-0.79%)
Aug 20, 2012	80.62	80.78	79.09	79.61	761,355	-1.10(-1.37%)
Aug 17, 2012	81.56	81.56	80.44	80.72	792,983	-0.74(-0.90%)
Aug 16, 2012	80.48	81.56	80.33	81.46	794,536	+1.16(+1.44%)
Aug 15, 2012	79.99	80.71	79.73	80.30	1,430,957	-0.13(-0.16%)
Aug 14, 2012	81.07	81.58	80.19	80.42	720,016	-0.45(-0.56%)
Aug 13, 2012	81.42	81.59	80.71	80.87	1,012,569	-0.77(-0.95%)
Aug 10, 2012	80.11	81.74	79.64	81.64	1,194,103	+1.00(+1.24%)
Aug 09, 2012	80.26	81.46	79.91	80.65	890,892	-0.08(-0.10%)
Aug 08, 2012	79.80	80.86	79.09	80.73	1,621,675	+0.80(+1.00%)
Aug 07, 2012	79.21	80.65	79.21	79.93	1,222,063	+1.46(+1.87%)
Aug 06, 2012	79.03	79.71	78.06	78.47	1,213,725	-0.30(-0.38%)
Aug 03, 2012	79.10	79.53	78.36	78.76	955,016	+1.39(+1.80%)
Aug 02, 2012	77.62	78.38	76.52	77.37	919,919	-1.93(-2.43%)

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.