Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	82.48	83.35	81.11	81.74	1,852,218	-0.67(-0.82%)
Feb 27, 2014	80.71	82.93	80.70	82.42	1,929,724	+1.73(+2.14%)
Feb 26, 2014	83.22	86.22	78.55	80.69	4,079,651	-1.86(-2.26%)
Feb 25, 2014	82.56	82.70	81.09	82.55	1,591,378	-0.60(-0.72%)
Feb 24, 2014	82.11	84.58	81.63	83.15	2,209,200	+1.77(+2.17%)
Feb 21, 2014	82.78	83.13	81.20	81.38	2,591,512	-1.76(-2.11%)
Feb 20, 2014	82.38	83.36	81.26	83.14	2,198,680	-0.06(-0.07%)
Feb 19, 2014	82.46	84.06	82.16	83.19	1,837,727	+0.74(+0.90%)
Feb 18, 2014	81.14	82.72	81.04	82.45	1,468,834	+1.24(+1.53%)
Feb 14, 2014	80.32	81.21	81.21	81.21	1,426,737	+1.22(+1.52%)
Feb 13, 2014	79.54	80.79	78.82	79.99	1,418,351	-0.30(-0.38%)
Feb 12, 2014	81.04	81.48	79.72	80.30	969,778	-0.34(-0.42%)
Feb 11, 2014	80.15	80.88	79.76	80.64	1,539,289	+0.47(+0.59%)
Feb 10, 2014	79.40	80.19	78.76	80.16	1,625,698	+0.34(+0.43%)
Feb 07, 2014	79.84	80.55	78.25	79.82	2,600,530	+0.04(+0.05%)
Feb 06, 2014	82.08	82.92	78.85	79.78	3,781,090	-2.03(-2.48%)
Feb 05, 2014	83.72	84.43	81.48	81.82	2,743,340	-1.44(-1.73%)
Feb 04, 2014	81.89	84.37	81.89	83.26	2,501,743	+2.53(+3.13%)
Feb 03, 2014	82.17	82.92	80.58	80.73	1,549,299	-1.14(-1.39%)
Jan 31, 2014	79.91	82.46	79.80	81.87	1,735,266	+0.69(+0.85%)
Jan 30, 2014	80.39	82.17	80.38	81.18	2,258,247	+0.19(+0.23%)
Jan 29, 2014	80.75	83.45	80.13	80.99	3,014,267	-1.20(-1.46%)
Jan 28, 2014	80.49	82.25	80.20	82.19	1,428,248	+2.15(+2.68%)
Jan 27, 2014	81.69	81.84	78.84	80.04	1,680,928	-1.80(-2.19%)
Jan 24, 2014	81.81	82.74	80.75	81.84	2,394,103	-0.50(-0.61%)
Jan 23, 2014	83.64	84.27	81.90	82.34	1,837,422	-0.70(-0.85%)
Jan 22, 2014	82.82	83.82	81.94	83.04	2,300,184	+2.37(+2.93%)
Jan 21, 2014	78.81	80.74	78.19	80.68	1,489,689	+2.18(+2.77%)
Jan 17, 2014	80.20	78.50	78.50	78.50	1,463,056	-1.26(-1.58%)
Jan 16, 2014	79.89	80.72	78.84	79.77	1,750,440	+0.24(+0.30%)
Jan 15, 2014	78.06	79.60	77.64	79.53	1,622,067	+1.47(+1.89%)
Jan 14, 2014	75.31	78.13	75.31	78.06	1,543,072	+2.37(+3.14%)
Jan 13, 2014	77.66	78.17	75.58	75.68	1,859,030	-1.94(-2.50%)
Jan 10, 2014	77.75	77.94	76.84	77.62	945,666	+0.46(+0.59%)
Jan 09, 2014	78.43	78.89	76.43	77.16	1,691,951	-1.23(-1.56%)
Jan 08, 2014	78.07	79.31	77.68	78.39	1,372,924	+0.09(+0.11%)
Jan 07, 2014	77.54	78.94	77.54	78.30	1,336,603	+1.31(+1.70%)
Jan 06, 2014	77.00	77.29	76.05	76.99	1,818,890	+0.49(+0.65%)
Jan 03, 2014	77.89	78.37	76.37	76.50	1,908,225	-1.15(-1.48%)
Jan 02, 2014	78.97	80.06	77.02	77.65	2,101,200	-2.44(-3.05%)
Dec 31, 2013	79.85	80.09	80.09	80.09	1,321,677	+0.65(+0.81%)
Dec 30, 2013	79.79	80.53	79.25	79.44	981,447	+0.07(+0.08%)
Dec 27, 2013	79.15	79.69	78.62	79.38	834,757	-0.02(-0.02%)
Dec 26, 2013	79.40	79.61	78.41	79.40	706,140	+0.14(+0.18%)
Dec 24, 2013	78.73	79.59	78.35	79.25	497,945	+0.33(+0.42%)
Dec 23, 2013	79.40	79.78	78.55	78.92	1,219,463	+0.60(+0.76%)
Dec 20, 2013	78.04	79.20	77.49	78.32	1,980,477	+0.64(+0.82%)
Dec 19, 2013	77.12	78.67	76.61	77.69	2,235,441	+0.63(+0.81%)
Dec 18, 2013	76.31	77.58	75.21	77.06	2,520,244	+1.29(+1.71%)
Dec 17, 2013	76.45	76.45	74.03	75.77	2,882,065	-0.39(-0.51%)
Dec 16, 2013	75.32	76.56	75.00	76.16	1,455,319	+0.46(+0.60%)
Dec 13, 2013	75.99	76.18	74.80	75.70	1,250,502	-0.56(-0.73%)
Dec 12, 2013	76.37	77.42	75.42	76.26	1,382,523	+0.28(+0.37%)
Dec 11, 2013	77.35	77.67	75.73	75.98	1,358,734	-1.39(-1.79%)
Dec 10, 2013	77.69	78.92	76.40	77.36	2,174,924	-0.57(-0.73%)
Dec 09, 2013	75.54	77.97	75.04	77.93	2,549,303	+2.87(+3.82%)
Dec 06, 2013	76.31	76.76	74.70	75.06	2,070,251	-0.32(-0.43%)
Dec 05, 2013	72.73	75.41	72.30	75.39	2,108,616	+2.66(+3.66%)
Dec 04, 2013	72.21	72.95	71.41	72.73	1,676,905	+0.15(+0.21%)
Dec 03, 2013	72.52	73.99	72.16	72.58	1,362,798	-0.33(-0.46%)

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.