Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	86.65	87.58	86.64	87.41	445,585	+0.60(+0.69%)
Dec 28, 2012	87.29	87.44	85.25	86.81	432,832	-1.15(-1.31%)
Dec 27, 2012	88.02	88.06	87.38	87.96	524,274	+0.52(+0.59%)
Dec 26, 2012	87.60	88.09	87.02	87.44	269,677	-0.10(-0.11%)
Dec 24, 2012	87.15	87.59	86.82	87.54	228,732	+0.04(+0.05%)
Dec 21, 2012	88.09	88.26	87.31	87.50	895,598	-1.05(-1.19%)
Dec 20, 2012	89.07	89.29	88.30	88.55	1,077,054	-0.28(-0.32%)
Dec 19, 2012	89.11	89.33	88.66	88.83	500,669	+0.52(+0.59%)
Dec 18, 2012	87.69	88.43	87.30	88.31	1,141,053	+1.12(+1.28%)
Dec 17, 2012	87.29	87.54	86.72	87.19	796,041	-1.13(-1.28%)
Dec 14, 2012	88.00	88.36	87.67	88.32	1,040,578	+0.98(+1.12%)
Dec 13, 2012	87.57	87.89	87.10	87.34	723,264	-0.38(-0.43%)
Dec 12, 2012	88.26	88.30	87.59	87.72	1,220,051	-1.35(-1.52%)
Dec 11, 2012	89.03	89.12	88.63	89.07	1,297,822	+0.86(+0.97%)
Dec 10, 2012	87.81	88.27	87.73	88.21	317,491	+0.46(+0.52%)
Dec 07, 2012	87.52	87.76	87.01	87.75	1,181,995	+0.28(+0.32%)
Dec 06, 2012	87.43	87.55	86.92	87.47	439,432	-0.13(-0.15%)
Dec 05, 2012	87.75	87.76	87.18	87.60	664,291	-0.68(-0.77%)
Dec 04, 2012	88.96	89.02	88.19	88.28	1,121,850	+0.31(+0.35%)
Nov 30, 2012	87.50	88.14	87.41	87.97	864,200	+1.54(+1.78%)
Nov 29, 2012	86.07	86.57	85.93	86.43	1,038,712	+0.87(+1.02%)
Nov 28, 2012	85.13	85.67	85.04	85.56	646,246	-0.56(-0.65%)
Nov 27, 2012	86.29	86.47	85.98	86.12	777,356	-0.59(-0.68%)
Nov 26, 2012	86.76	87.00	86.44	86.71	468,593	-0.27(-0.31%)
Nov 23, 2012	86.58	86.98	86.41	86.98	270,377	+1.88(+2.21%)
Nov 21, 2012	84.86	85.33	84.75	85.10	591,944	-0.79(-0.92%)
Nov 20, 2012	85.46	85.97	85.18	85.89	805,177	+1.22(+1.44%)
Nov 19, 2012	83.55	84.97	83.50	84.67	891,114	+1.91(+2.31%)
Nov 16, 2012	82.59	82.82	81.87	82.76	570,499	-0.03(-0.04%)
Nov 15, 2012	82.81	83.14	82.45	82.79	1,213,942	+0.57(+0.69%)
Nov 14, 2012	83.31	83.44	82.16	82.22	805,833	-1.42(-1.70%)
Nov 13, 2012	83.54	84.44	83.32	83.64	1,303,961	+0.53(+0.64%)
Nov 12, 2012	83.00	83.15	82.68	83.11	542,039	+0.39(+0.47%)
Nov 09, 2012	82.09	83.24	82.07	82.72	730,239	+0.78(+0.95%)
Nov 08, 2012	82.41	82.64	81.60	81.94	483,045	-0.23(-0.28%)
Nov 07, 2012	82.50	82.64	81.84	82.17	673,418	-1.40(-1.68%)
Nov 06, 2012	83.36	83.60	83.10	83.57	556,416	+1.30(+1.58%)
Nov 05, 2012	82.62	82.70	82.11	82.27	824,927	-1.17(-1.40%)
Nov 02, 2012	83.69	83.88	83.34	83.44	845,460	+0.66(+0.80%)
Nov 01, 2012	83.97	84.00	82.60	82.78	1,633,296	-1.02(-1.22%)
Oct 31, 2012	85.33	85.37	83.58	83.80	1,627,956	-1.41(-1.65%)
Oct 26, 2012	85.45	85.21	85.21	85.21	900,600	-0.32(-0.37%)
Oct 25, 2012	85.98	86.03	85.07	85.53	493,393	+0.07(+0.08%)
Oct 24, 2012	86.22	86.67	85.22	85.46	970,017	-0.63(-0.73%)
Oct 23, 2012	86.19	86.30	85.42	86.09	606,278	+0.52(+0.61%)
Oct 19, 2012	86.40	86.42	85.30	85.57	1,078,134	-0.80(-0.93%)
Oct 18, 2012	87.40	87.40	86.24	86.37	1,097,804	-2.18(-2.46%)
Oct 17, 2012	89.08	89.33	88.45	88.55	2,077,362	-0.32(-0.36%)
Oct 16, 2012	88.14	89.02	87.97	88.87	1,869,421	+1.96(+2.26%)
Oct 15, 2012	87.45	87.54	86.53	86.91	1,663,481	+0.09(+0.10%)
Oct 12, 2012	87.34	87.51	86.58	86.82	1,097,865	-0.10(-0.12%)
Oct 11, 2012	86.79	87.78	86.69	86.92	699,832	+0.18(+0.21%)
Oct 10, 2012	86.89	87.44	86.45	86.74	732,164	-0.57(-0.65%)
Oct 09, 2012	88.48	88.74	87.27	87.31	1,153,861	-2.34(-2.61%)
Oct 08, 2012	89.58	89.94	89.44	89.65	491,650	-0.62(-0.69%)
Oct 05, 2012	90.33	91.20	90.04	90.27	2,497,120	+1.60(+1.80%)
Oct 04, 2012	88.91	88.97	88.37	88.67	1,061,084	+0.29(+0.33%)
Oct 03, 2012	87.61	88.85	87.43	88.38	2,848,960	-0.05(-0.06%)
Oct 02, 2012	88.22	88.67	88.00	88.43	1,411,915	+2.88(+3.37%)

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.