Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	74.76	76.41	74.65	76.01	3,009,966	-0.55(-0.72%)
Jan 30, 2014	76.50	76.89	76.02	76.57	1,886,251	-0.10(-0.13%)
Jan 29, 2014	77.38	77.70	76.61	76.67	3,393,427	-1.47(-1.89%)
Jan 28, 2014	78.23	78.36	77.81	78.14	2,234,994	+0.28(+0.36%)
Jan 27, 2014	78.64	78.68	77.80	77.87	1,860,135	+0.14(+0.18%)
Jan 24, 2014	79.41	79.47	77.69	77.72	3,552,667	-3.46(-4.27%)
Jan 23, 2014	82.45	82.48	80.93	81.19	1,799,172	-0.90(-1.10%)
Jan 22, 2014	82.51	82.68	82.07	82.09	1,191,286	-0.15(-0.18%)
Jan 21, 2014	82.89	82.94	81.38	82.24	2,289,558	+1.81(+2.25%)
Jan 17, 2014	80.89	80.43	80.43	80.43	3,432,777	-1.57(-1.91%)
Jan 16, 2014	82.08	82.21	81.41	82.00	1,124,918	+0.27(+0.33%)
Jan 15, 2014	81.59	82.14	80.66	81.73	1,928,041	+0.14(+0.17%)
Jan 14, 2014	81.41	81.89	81.23	81.59	1,848,510	+0.32(+0.39%)
Jan 13, 2014	82.09	82.53	81.14	81.27	1,841,396	-2.12(-2.54%)
Jan 10, 2014	83.41	83.46	82.67	83.39	994,423	+0.21(+0.26%)
Jan 09, 2014	83.68	83.92	82.81	83.18	1,375,915	+0.00(+0.00%)
Jan 08, 2014	82.48	83.24	82.32	83.18	1,199,432	+0.36(+0.43%)
Jan 07, 2014	82.26	82.91	82.23	82.82	1,673,536	+1.54(+1.89%)
Jan 06, 2014	81.78	81.91	81.06	81.28	2,263,303	-0.95(-1.16%)
Jan 03, 2014	81.91	82.76	81.84	82.23	646,148	+0.15(+0.18%)
Jan 02, 2014	82.18	82.48	81.56	82.08	1,740,578	-2.31(-2.73%)
Dec 31, 2013	84.29	84.39	84.39	84.39	622,065	+0.87(+1.04%)
Dec 30, 2013	83.89	84.30	83.08	83.52	1,234,215	-0.54(-0.64%)
Dec 27, 2013	84.09	84.50	83.75	84.06	1,099,493	+0.78(+0.93%)
Dec 26, 2013	82.58	83.33	82.38	83.28	763,435	+1.04(+1.26%)
Dec 24, 2013	82.34	82.44	82.07	82.24	313,887	+0.07(+0.09%)
Dec 23, 2013	82.53	82.53	82.13	82.17	1,067,029	+0.23(+0.28%)
Dec 20, 2013	82.09	82.38	81.88	81.94	1,107,138	+0.15(+0.18%)
Dec 19, 2013	82.18	82.19	81.63	81.79	1,569,077	-0.17(-0.20%)
Dec 18, 2013	80.92	81.98	80.17	81.96	929,688	+1.51(+1.87%)
Dec 17, 2013	80.77	80.93	80.14	80.45	928,154	-0.48(-0.60%)
Dec 16, 2013	80.74	81.08	80.73	80.93	1,022,060	+1.50(+1.89%)
Dec 13, 2013	79.36	79.64	78.84	79.43	1,407,727	-0.17(-0.22%)
Dec 12, 2013	79.87	80.21	79.32	79.61	1,025,827	-0.78(-0.97%)
Dec 11, 2013	81.06	81.18	80.32	80.39	1,323,005	-0.52(-0.65%)
Dec 10, 2013	80.83	81.15	80.67	80.91	1,084,114	-0.33(-0.41%)
Dec 09, 2013	80.77	81.44	80.75	81.24	981,868	-0.11(-0.14%)
Dec 06, 2013	80.24	81.41	80.24	81.35	1,023,743	+1.51(+1.90%)
Dec 05, 2013	79.89	80.24	79.53	79.84	2,016,679	-0.62(-0.77%)
Dec 04, 2013	79.59	80.55	79.47	80.46	1,596,637	-0.19(-0.24%)
Dec 03, 2013	80.16	80.66	80.12	80.65	1,868,407	-0.27(-0.33%)
Dec 02, 2013	80.35	81.15	80.32	80.92	1,331,923	-0.02(-0.03%)
Nov 29, 2013	81.21	81.34	80.77	80.94	437,913	-0.48(-0.59%)
Nov 27, 2013	81.34	81.84	81.19	81.42	879,106	+0.00(+0.00%)
Nov 26, 2013	81.03	81.77	80.89	81.42	990,166	+0.25(+0.31%)
Nov 25, 2013	81.66	82.37	81.00	81.17	1,297,411	-0.76(-0.93%)
Nov 22, 2013	81.47	82.32	81.34	81.93	1,472,065	-0.15(-0.18%)
Nov 21, 2013	82.11	82.21	81.61	82.08	567,943	+0.01(+0.01%)
Nov 20, 2013	82.38	83.05	81.70	82.07	917,982	-0.75(-0.91%)
Nov 19, 2013	82.66	83.28	82.47	82.83	1,437,315	-0.27(-0.32%)
Nov 18, 2013	83.39	83.61	82.96	83.10	1,824,803	+0.17(+0.20%)
Nov 15, 2013	83.07	83.22	82.89	82.93	1,408,845	-0.07(-0.09%)
Nov 14, 2013	82.61	83.22	82.46	83.00	1,801,219	+0.68(+0.83%)
Nov 12, 2013	82.23	82.68	81.77	82.32	2,234,567	-0.40(-0.48%)
Nov 11, 2013	81.75	82.84	81.59	82.72	3,292,235	+1.23(+1.51%)
Nov 08, 2013	79.49	81.57	79.47	81.49	2,195,259	+1.01(+1.25%)
Nov 07, 2013	81.59	81.74	80.29	80.48	1,080,856	-1.16(-1.42%)
Nov 06, 2013	81.54	82.06	81.43	81.64	1,094,435	+1.22(+1.52%)
Nov 05, 2013	79.66	80.70	79.56	80.42	846,681	-0.09(-0.12%)
Nov 04, 2013	80.51	80.67	80.19	80.51	1,751,403	-0.17(-0.20%)

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.