Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	84.00	84.00	83.51	83.77	1,443,701	-0.06(-0.07%)
Nov 29, 2012	83.72	83.86	83.25	83.83	959,985	+0.58(+0.69%)
Nov 28, 2012	82.34	83.25	81.75	83.25	1,015,376	+0.55(+0.67%)
Nov 27, 2012	82.79	83.12	82.58	82.70	640,958	-0.17(-0.20%)
Nov 26, 2012	82.68	82.97	82.37	82.87	861,151	-0.08(-0.09%)
Nov 23, 2012	82.31	82.94	82.30	82.94	286,509	+0.91(+1.11%)
Nov 21, 2012	81.81	82.03	81.52	82.03	590,226	+0.33(+0.41%)
Nov 20, 2012	81.20	81.75	81.09	81.70	1,766,516	+0.28(+0.35%)
Nov 19, 2012	80.63	81.41	80.51	81.41	1,341,726	+1.61(+2.02%)
Nov 16, 2012	79.30	79.87	78.79	79.80	1,267,141	+0.57(+0.72%)
Nov 15, 2012	79.43	79.84	78.75	79.23	1,086,747	-0.35(-0.44%)
Nov 14, 2012	81.10	81.20	79.37	79.58	1,022,039	-1.33(-1.64%)
Nov 13, 2012	81.12	81.56	80.57	80.91	617,157	-0.21(-0.26%)
Nov 12, 2012	81.39	81.45	80.98	81.12	681,007	-0.08(-0.10%)
Nov 09, 2012	80.67	81.80	80.64	81.20	758,917	+0.17(+0.21%)
Nov 08, 2012	82.00	82.28	81.04	81.04	1,132,520	-1.12(-1.36%)
Nov 07, 2012	82.95	83.06	81.72	82.16	1,250,689	-1.74(-2.07%)
Nov 06, 2012	83.35	84.09	83.28	83.90	1,131,000	+0.73(+0.88%)
Nov 05, 2012	82.65	83.23	82.41	83.17	1,031,030	+0.48(+0.58%)
Nov 02, 2012	84.22	84.22	82.67	82.69	2,007,473	-1.23(-1.47%)
Nov 01, 2012	82.12	83.97	81.74	83.93	16,658,125	+1.98(+2.41%)
Oct 31, 2012	81.60	82.03	81.29	81.95	914,283	+0.38(+0.46%)
Oct 26, 2012	81.82	81.57	81.57	81.57	477,695	-0.22(-0.27%)
Oct 25, 2012	82.11	82.34	81.13	81.79	563,887	+0.18(+0.23%)
Oct 24, 2012	82.19	82.33	81.47	81.61	541,366	-0.25(-0.31%)
Oct 23, 2012	81.53	82.09	80.86	81.86	783,466	-0.64(-0.77%)
Oct 19, 2012	83.44	83.51	82.31	82.49	756,855	-1.26(-1.51%)
Oct 18, 2012	83.69	83.97	83.40	83.76	1,298,138	-0.10(-0.12%)
Oct 17, 2012	83.21	83.98	83.08	83.86	686,505	+0.66(+0.79%)
Oct 16, 2012	82.64	83.20	82.55	83.20	359,155	+0.89(+1.08%)
Oct 15, 2012	81.91	82.31	81.35	82.31	635,217	+0.74(+0.90%)
Oct 12, 2012	82.19	82.31	81.44	81.57	354,955	-0.64(-0.77%)
Oct 11, 2012	82.40	82.71	82.12	82.21	382,662	+0.38(+0.47%)
Oct 10, 2012	82.25	82.28	81.65	81.82	429,860	-0.43(-0.52%)
Oct 09, 2012	82.96	83.10	82.08	82.25	466,516	-0.74(-0.90%)
Oct 08, 2012	82.92	83.29	82.79	82.99	295,668	-0.38(-0.46%)
Oct 05, 2012	83.66	84.06	83.15	83.38	569,262	+0.03(+0.04%)
Oct 04, 2012	82.88	83.38	82.51	83.35	895,879	+0.75(+0.91%)
Oct 03, 2012	82.78	82.98	82.17	82.59	847,457	+0.02(+0.02%)
Oct 02, 2012	82.53	82.69	82.18	82.58	1,668,536	+0.31(+0.38%)
Oct 01, 2012	83.12	83.12	81.69	82.27	18,392,694	-0.30(-0.36%)
Sep 28, 2012	82.58	82.97	82.21	82.57	880,157	-0.43(-0.51%)
Sep 27, 2012	82.31	83.13	82.12	82.99	522,169	+0.97(+1.18%)
Sep 26, 2012	82.74	82.79	81.69	82.02	665,555	-0.59(-0.72%)
Sep 25, 2012	84.26	84.28	82.57	82.62	1,072,575	-1.29(-1.54%)
Sep 24, 2012	83.75	84.21	83.61	83.91	705,120	-0.13(-0.15%)
Sep 21, 2012	84.60	84.77	84.04	84.04	858,537	-0.01(-0.01%)
Sep 20, 2012	84.17	84.19	83.67	84.04	819,245	-0.58(-0.68%)
Sep 19, 2012	84.58	84.81	84.27	84.62	713,747	+0.20(+0.24%)
Sep 18, 2012	84.76	84.82	84.24	84.42	739,971	-0.55(-0.65%)
Sep 17, 2012	85.51	85.62	84.84	84.97	820,792	-0.88(-1.02%)
Sep 14, 2012	85.21	86.10	85.12	85.85	2,570,207	+0.95(+1.12%)
Sep 13, 2012	84.12	85.15	83.64	84.89	1,030,936	+0.77(+0.91%)
Sep 12, 2012	83.89	84.13	83.59	84.13	955,131	+0.46(+0.55%)
Sep 11, 2012	83.60	83.92	83.45	83.67	696,855	+0.09(+0.11%)
Sep 10, 2012	83.80	84.02	83.53	83.58	824,960	-0.36(-0.43%)
Sep 07, 2012	83.66	84.16	83.49	83.94	861,191	+0.46(+0.55%)
Sep 06, 2012	82.39	83.68	82.36	83.48	1,201,568	+1.58(+1.92%)
Sep 05, 2012	82.06	82.18	81.65	81.90	1,473,090	-0.18(-0.22%)

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.