Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	79.90	82.46	79.80	81.87	1,735,398	+0.69(+0.85%)
Jan 30, 2014	80.39	82.16	80.38	81.17	2,258,419	+0.19(+0.23%)
Jan 29, 2014	80.75	83.44	80.12	80.98	3,014,495	-1.20(-1.46%)
Jan 28, 2014	80.48	82.25	80.20	82.18	1,428,356	+2.15(+2.68%)
Jan 27, 2014	81.69	81.83	78.84	80.03	1,681,055	-1.80(-2.19%)
Jan 24, 2014	81.80	82.73	80.75	81.83	2,394,284	-0.50(-0.61%)
Jan 23, 2014	83.63	84.26	81.90	82.33	1,837,562	-0.70(-0.85%)
Jan 22, 2014	82.82	83.82	81.93	83.04	2,300,359	+2.37(+2.93%)
Jan 21, 2014	78.80	80.74	78.18	80.67	1,489,802	+2.18(+2.77%)
Jan 17, 2014	80.20	78.50	78.50	78.50	1,463,167	-1.26(-1.58%)
Jan 16, 2014	79.88	80.71	78.84	79.76	1,750,573	+0.24(+0.30%)
Jan 15, 2014	78.05	79.60	77.63	79.52	1,622,191	+1.47(+1.89%)
Jan 14, 2014	75.30	78.13	75.30	78.05	1,543,189	+2.37(+3.14%)
Jan 13, 2014	77.65	78.16	75.57	75.68	1,859,171	-1.94(-2.50%)
Jan 10, 2014	77.75	77.94	76.83	77.61	945,737	+0.46(+0.59%)
Jan 09, 2014	78.42	78.89	76.43	77.16	1,692,080	-1.23(-1.56%)
Jan 08, 2014	78.06	79.30	77.67	78.38	1,373,028	+0.09(+0.11%)
Jan 07, 2014	77.54	78.93	77.54	78.30	1,336,704	+1.31(+1.70%)
Jan 06, 2014	77.00	77.28	76.05	76.99	1,819,028	+0.49(+0.65%)
Jan 03, 2014	77.89	78.36	76.37	76.49	1,908,370	-1.15(-1.48%)
Jan 02, 2014	78.96	80.05	77.01	77.64	2,101,359	-2.44(-3.05%)
Dec 31, 2013	79.84	80.08	80.08	80.08	1,321,777	+0.65(+0.81%)
Dec 30, 2013	79.79	80.53	79.25	79.44	981,522	+0.07(+0.08%)
Dec 27, 2013	79.14	79.68	78.61	79.37	834,821	-0.02(-0.02%)
Dec 26, 2013	79.40	79.61	78.40	79.39	706,194	+0.14(+0.18%)
Dec 24, 2013	78.72	79.58	78.34	79.25	497,983	+0.33(+0.42%)
Dec 23, 2013	79.40	79.78	78.54	78.91	1,219,555	+0.60(+0.76%)
Dec 20, 2013	78.03	79.19	77.48	78.32	1,980,627	+0.64(+0.82%)
Dec 19, 2013	77.11	78.67	76.61	77.68	2,235,611	+0.63(+0.81%)
Dec 18, 2013	76.30	77.57	75.20	77.05	2,520,435	+1.29(+1.71%)
Dec 17, 2013	76.44	76.44	74.02	75.76	2,882,284	-0.39(-0.51%)
Dec 16, 2013	75.31	76.56	74.99	76.15	1,455,430	+0.46(+0.60%)
Dec 13, 2013	75.99	76.18	74.79	75.69	1,250,597	-0.56(-0.73%)
Dec 12, 2013	76.37	77.41	75.42	76.25	1,382,628	+0.28(+0.38%)
Dec 11, 2013	77.35	77.67	75.73	75.97	1,358,837	-1.39(-1.79%)
Dec 10, 2013	77.69	78.91	76.40	77.36	2,175,089	-0.57(-0.73%)
Dec 09, 2013	75.53	77.96	75.04	77.93	2,549,497	+2.87(+3.82%)
Dec 06, 2013	76.30	76.76	74.70	75.06	2,070,408	-0.32(-0.43%)
Dec 05, 2013	72.72	75.40	72.30	75.38	2,108,776	+2.66(+3.66%)
Dec 04, 2013	72.20	72.94	71.40	72.72	1,677,033	+0.15(+0.21%)
Dec 03, 2013	72.51	73.99	72.15	72.57	1,362,901	-0.33(-0.46%)
Dec 02, 2013	73.80	74.50	72.78	72.90	1,423,231	-0.82(-1.11%)
Nov 29, 2013	74.31	74.42	73.43	73.72	386,482	-0.52(-0.70%)
Nov 27, 2013	74.18	74.43	73.33	74.24	832,273	-0.27(-0.36%)
Nov 26, 2013	75.34	75.86	74.41	74.51	1,149,107	-0.92(-1.22%)
Nov 25, 2013	74.99	75.75	73.59	75.43	1,249,133	+0.60(+0.80%)
Nov 22, 2013	75.48	75.48	73.63	74.83	1,174,820	-0.27(-0.35%)
Nov 21, 2013	73.81	75.43	73.48	75.10	1,723,063	+1.47(+2.00%)
Nov 20, 2013	72.83	74.47	72.13	73.62	2,349,074	+1.90(+2.65%)
Nov 19, 2013	70.03	72.01	69.53	71.73	2,083,811	+1.66(+2.37%)
Nov 18, 2013	70.87	71.20	69.80	70.06	1,481,883	-0.81(-1.14%)
Nov 15, 2013	70.55	70.90	70.18	70.87	1,598,861	+0.53(+0.76%)
Nov 14, 2013	70.85	71.24	70.17	70.34	1,626,730	-0.69(-0.98%)
Nov 13, 2013	70.25	71.67	70.25	71.03	1,697,471	+0.19(+0.27%)
Nov 12, 2013	71.43	71.65	70.51	70.84	1,552,314	-0.22(-0.31%)
Nov 11, 2013	70.25	71.98	70.25	71.06	1,777,427	-0.88(-1.23%)
Nov 08, 2013	71.42	72.31	70.26	71.94	1,878,824	+1.76(+2.50%)
Nov 07, 2013	70.99	71.19	69.34	70.19	2,759,191	-0.37(-0.52%)
Nov 06, 2013	71.21	71.85	70.24	70.56	1,783,430	-0.58(-0.81%)
Nov 05, 2013	72.27	72.49	71.03	71.14	1,239,290	-1.58(-2.17%)
Nov 04, 2013	70.70	72.76	70.21	72.71	2,409,839	+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.