Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	81.03	81.38	78.71	78.85	2,219,172	-2.15(-2.65%)
Mar 28, 2014	81.76	81.97	80.74	80.99	1,377,949	-0.02(-0.02%)
Mar 27, 2014	80.52	81.20	79.43	81.01	1,728,240	+0.59(+0.73%)
Mar 26, 2014	82.16	82.50	80.32	80.42	2,560,648	-1.44(-1.75%)
Mar 25, 2014	82.58	83.55	81.80	81.86	1,319,522	-0.18(-0.22%)
Mar 24, 2014	83.24	83.47	81.87	82.04	1,146,107	-0.79(-0.95%)
Mar 21, 2014	84.28	84.28	82.22	82.83	2,186,816	-0.37(-0.45%)
Mar 20, 2014	82.46	83.55	81.73	83.20	1,324,678	+0.29(+0.36%)
Mar 19, 2014	84.34	84.34	82.50	82.90	1,281,970	-1.35(-1.60%)
Mar 18, 2014	83.96	85.22	83.63	84.25	1,536,812	+0.42(+0.50%)
Mar 17, 2014	83.82	85.17	82.58	83.83	2,168,532	+0.48(+0.57%)
Mar 14, 2014	82.11	83.60	81.89	83.36	1,803,020	+1.07(+1.30%)
Mar 13, 2014	81.38	83.37	81.29	82.29	1,758,470	+0.44(+0.53%)
Mar 12, 2014	81.71	82.87	81.42	81.85	1,633,150	-0.73(-0.89%)
Mar 11, 2014	82.34	83.59	81.63	82.58	2,205,396	+0.17(+0.21%)
Mar 10, 2014	83.47	83.47	80.13	82.41	1,828,532	+1.60(+1.97%)
Mar 07, 2014	80.41	81.17	80.14	80.81	1,384,236	+0.81(+1.01%)
Mar 06, 2014	79.24	80.33	78.26	80.01	1,490,163	+0.78(+0.98%)
Mar 05, 2014	81.06	81.20	78.85	79.23	2,055,716	-1.95(-2.40%)
Mar 04, 2014	81.27	81.74	80.18	81.17	1,442,266	+0.52(+0.65%)
Mar 03, 2014	81.49	82.57	80.30	80.65	1,820,840	-1.08(-1.32%)
Feb 28, 2014	82.48	83.34	81.11	81.74	1,852,359	-0.67(-0.82%)
Feb 27, 2014	80.70	82.92	80.69	82.41	1,929,870	+1.73(+2.14%)
Feb 26, 2014	83.22	86.21	78.54	80.68	4,079,961	-1.86(-2.26%)
Feb 25, 2014	82.55	82.69	81.08	82.54	1,591,499	-0.60(-0.72%)
Feb 24, 2014	82.11	84.58	81.62	83.14	2,209,368	+1.77(+2.17%)
Feb 21, 2014	82.77	83.12	81.19	81.37	2,591,709	-1.76(-2.11%)
Feb 20, 2014	82.37	83.35	81.25	83.13	2,198,847	-0.06(-0.07%)
Feb 19, 2014	82.46	84.05	82.15	83.19	1,837,866	+0.74(+0.90%)
Feb 18, 2014	81.14	82.71	81.03	82.45	1,468,945	+1.24(+1.53%)
Feb 14, 2014	80.31	81.20	81.20	81.20	1,426,845	+1.22(+1.52%)
Feb 13, 2014	79.53	80.79	78.81	79.99	1,418,459	-0.30(-0.38%)
Feb 12, 2014	81.03	81.47	79.71	80.29	969,851	-0.34(-0.42%)
Feb 11, 2014	80.14	80.87	79.75	80.63	1,539,405	+0.47(+0.59%)
Feb 10, 2014	79.39	80.19	78.75	80.16	1,625,822	+0.34(+0.43%)
Feb 07, 2014	79.84	80.55	78.24	79.82	2,600,727	+0.04(+0.05%)
Feb 06, 2014	82.08	82.91	78.85	79.78	3,781,377	-2.03(-2.48%)
Feb 05, 2014	83.71	84.42	81.47	81.81	2,743,548	-1.44(-1.73%)
Feb 04, 2014	81.89	84.37	81.89	83.25	2,501,933	+2.53(+3.13%)
Feb 03, 2014	82.16	82.91	80.58	80.73	1,549,416	-1.14(-1.39%)
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%)

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.