Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2013	73.80	74.50	72.79	72.91	1,423,123	-0.82(-1.11%)
Nov 29, 2013	74.31	74.43	73.43	73.73	386,453	-0.52(-0.70%)
Nov 27, 2013	74.19	74.44	73.34	74.25	832,210	-0.27(-0.36%)
Nov 26, 2013	75.35	75.86	74.42	74.51	1,149,020	-0.92(-1.22%)
Nov 25, 2013	75.00	75.76	73.59	75.43	1,249,039	+0.60(+0.80%)
Nov 22, 2013	75.48	75.48	73.64	74.84	1,174,731	-0.27(-0.35%)
Nov 21, 2013	73.82	75.43	73.49	75.10	1,722,932	+1.47(+2.00%)
Nov 20, 2013	72.83	74.48	72.14	73.63	2,348,895	+1.90(+2.65%)
Nov 19, 2013	70.03	72.02	69.54	71.73	2,083,653	+1.66(+2.37%)
Nov 18, 2013	70.88	71.21	69.80	70.07	1,481,770	-0.81(-1.14%)
Nov 15, 2013	70.55	70.91	70.18	70.88	1,598,740	+0.53(+0.76%)
Nov 14, 2013	70.86	71.25	70.17	70.35	1,626,607	-0.69(-0.98%)
Nov 13, 2013	70.26	71.67	70.26	71.04	1,697,342	+0.19(+0.27%)
Nov 12, 2013	71.44	71.66	70.52	70.85	1,552,196	-0.22(-0.31%)
Nov 11, 2013	70.26	71.99	70.26	71.07	1,777,293	-0.88(-1.23%)
Nov 08, 2013	71.43	72.32	70.27	71.95	1,878,681	+1.76(+2.50%)
Nov 07, 2013	71.00	71.20	69.35	70.19	2,758,981	-0.37(-0.52%)
Nov 06, 2013	71.22	71.85	70.25	70.56	1,783,295	-0.58(-0.81%)
Nov 05, 2013	72.27	72.50	71.04	71.14	1,239,196	-1.58(-2.17%)
Nov 04, 2013	70.71	72.77	70.21	72.72	2,409,657	+1.15(+1.61%)

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.