Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	82.88	82.93	81.81	82.25	1,679,131	-0.40(-0.48%)
Mar 28, 2014	82.61	83.08	82.36	82.65	1,540,696	+1.22(+1.50%)
Mar 27, 2014	81.42	81.64	81.16	81.43	1,283,873	+0.92(+1.14%)
Mar 26, 2014	80.72	81.44	80.51	80.51	1,070,926	+0.12(+0.15%)
Mar 25, 2014	80.03	80.66	79.78	80.39	919,265	+1.11(+1.40%)
Mar 24, 2014	79.10	79.66	78.89	79.29	1,121,250	-0.34(-0.43%)
Mar 21, 2014	78.94	79.87	78.89	79.63	1,481,282	+1.10(+1.40%)
Mar 20, 2014	77.85	78.68	77.64	78.53	1,120,168	+0.36(+0.46%)
Mar 19, 2014	78.49	79.10	77.79	78.17	2,003,534	-1.43(-1.80%)
Mar 18, 2014	78.70	79.72	78.70	79.60	2,019,521	+1.07(+1.36%)
Mar 17, 2014	78.13	78.87	78.08	78.53	1,730,019	+0.57(+0.73%)
Mar 14, 2014	78.29	78.70	77.88	77.96	1,956,893	-0.75(-0.95%)
Mar 13, 2014	80.06	81.01	78.43	78.71	2,635,869	-1.09(-1.37%)
Mar 12, 2014	79.09	79.97	79.02	79.80	1,689,307	-0.71(-0.88%)
Mar 11, 2014	80.69	81.13	80.45	80.51	930,199	-0.16(-0.19%)
Mar 10, 2014	80.37	80.75	80.04	80.67	807,405	-0.09(-0.12%)
Mar 07, 2014	80.89	81.37	80.32	80.76	1,362,214	-0.87(-1.07%)
Mar 06, 2014	80.90	81.89	80.88	81.64	1,228,740	+0.79(+0.98%)
Mar 05, 2014	80.49	80.98	80.39	80.85	1,494,370	-0.20(-0.25%)
Mar 04, 2014	81.43	81.46	80.85	81.05	1,009,968	+1.28(+1.61%)
Mar 03, 2014	79.90	80.48	79.56	79.77	2,343,551	-1.95(-2.38%)
Feb 28, 2014	81.65	82.43	81.44	81.71	2,003,728	+0.48(+0.60%)
Feb 27, 2014	81.25	81.37	80.73	81.23	1,081,263	+0.19(+0.23%)
Feb 26, 2014	80.40	81.82	80.36	81.04	3,633,741	+1.23(+1.55%)
Feb 25, 2014	79.91	80.15	79.30	79.81	2,447,926	-0.77(-0.95%)
Feb 24, 2014	79.72	80.66	79.27	80.57	2,829,833	+1.30(+1.65%)
Feb 21, 2014	79.29	79.54	79.11	79.27	1,227,356	+0.12(+0.15%)
Feb 20, 2014	79.22	79.43	78.81	79.15	1,036,506	-0.02(-0.03%)
Feb 19, 2014	79.17	79.69	78.97	79.18	1,134,869	+0.42(+0.54%)
Feb 18, 2014	79.50	79.62	78.54	78.75	1,696,996	-0.62(-0.78%)
Feb 14, 2014	78.34	79.37	79.37	79.37	1,554,400	+1.06(+1.36%)
Feb 13, 2014	77.50	78.33	77.36	78.31	960,928	+0.45(+0.57%)
Feb 12, 2014	78.04	78.17	77.75	77.86	1,433,071	+0.09(+0.11%)
Feb 11, 2014	77.06	77.90	76.94	77.78	1,938,709	+1.58(+2.07%)
Feb 10, 2014	76.50	76.55	75.91	76.20	1,269,605	+0.11(+0.14%)
Feb 07, 2014	76.12	76.20	75.71	76.09	1,723,573	+0.89(+1.18%)
Feb 06, 2014	74.47	75.30	74.39	75.20	1,600,740	+1.64(+2.23%)
Feb 05, 2014	73.36	73.76	73.31	73.56	2,081,232	-0.07(-0.10%)
Feb 04, 2014	73.27	74.00	73.21	73.63	3,358,007	-0.04(-0.05%)
Feb 03, 2014	74.61	74.85	73.50	73.67	3,948,883	-1.23(-1.65%)
Jan 31, 2014	73.67	75.29	73.56	74.90	3,054,451	-0.55(-0.72%)
Jan 30, 2014	75.39	75.77	74.91	75.45	1,914,128	-0.10(-0.13%)
Jan 29, 2014	76.25	76.56	75.50	75.55	3,443,579	-1.45(-1.89%)
Jan 28, 2014	77.09	77.22	76.68	77.00	2,268,025	+0.27(+0.36%)
Jan 27, 2014	77.50	77.54	76.67	76.73	1,887,626	+0.14(+0.18%)
Jan 24, 2014	78.25	78.31	76.56	76.59	3,605,172	-3.41(-4.27%)
Jan 23, 2014	81.25	81.28	79.75	80.00	1,825,762	-0.89(-1.10%)
Jan 22, 2014	81.31	81.48	80.88	80.89	1,208,892	-0.15(-0.18%)
Jan 21, 2014	81.68	81.73	80.19	81.04	2,323,396	+1.78(+2.25%)
Jan 17, 2014	79.72	79.26	79.26	79.26	3,483,511	-1.55(-1.91%)
Jan 16, 2014	80.89	81.01	80.22	80.81	1,141,543	+0.27(+0.33%)
Jan 15, 2014	80.40	80.94	79.48	80.54	1,956,536	+0.14(+0.17%)
Jan 14, 2014	80.22	80.70	80.04	80.40	1,875,829	+0.31(+0.39%)
Jan 13, 2014	80.89	81.32	79.96	80.09	1,868,610	-2.09(-2.54%)
Jan 10, 2014	82.19	82.25	81.46	82.18	1,009,119	+0.21(+0.26%)
Jan 09, 2014	82.46	82.70	81.61	81.96	1,396,250	+0.00(+0.00%)
Jan 08, 2014	81.28	82.03	81.12	81.96	1,217,158	+0.35(+0.43%)
Jan 07, 2014	81.06	81.71	81.04	81.61	1,698,270	+1.52(+1.89%)
Jan 06, 2014	80.59	80.71	79.88	80.10	2,296,753	-0.94(-1.16%)
Jan 03, 2014	80.71	81.56	80.65	81.04	655,697	+0.15(+0.18%)

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.