Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	73.66	75.28	73.55	74.89	3,054,865	-0.55(-0.72%)
Jan 30, 2014	75.38	75.76	74.90	75.44	1,914,388	-0.10(-0.13%)
Jan 29, 2014	76.24	76.55	75.49	75.54	3,444,046	-1.45(-1.89%)
Jan 28, 2014	77.08	77.21	76.67	76.99	2,268,333	+0.27(+0.36%)
Jan 27, 2014	77.49	77.53	76.66	76.72	1,887,882	+0.14(+0.18%)
Jan 24, 2014	78.24	78.30	76.55	76.58	3,605,661	-3.41(-4.27%)
Jan 23, 2014	81.24	81.27	79.74	79.99	1,826,010	-0.89(-1.10%)
Jan 22, 2014	81.30	81.47	80.87	80.88	1,209,056	-0.15(-0.18%)
Jan 21, 2014	81.67	81.72	80.18	81.03	2,323,711	+1.78(+2.25%)
Jan 17, 2014	79.70	79.25	79.25	79.25	3,483,983	-1.55(-1.91%)
Jan 16, 2014	80.88	81.00	80.21	80.80	1,141,698	+0.27(+0.33%)
Jan 15, 2014	80.39	80.93	79.47	80.53	1,956,801	+0.14(+0.17%)
Jan 14, 2014	80.21	80.69	80.03	80.39	1,876,083	+0.31(+0.39%)
Jan 13, 2014	80.88	81.31	79.95	80.08	1,868,863	-2.09(-2.54%)
Jan 10, 2014	82.18	82.23	81.45	82.16	1,009,256	+0.21(+0.26%)
Jan 09, 2014	82.45	82.69	81.59	81.95	1,396,439	+0.00(+0.00%)
Jan 08, 2014	81.27	82.02	81.11	81.95	1,217,324	+0.35(+0.43%)
Jan 07, 2014	81.05	81.70	81.02	81.60	1,698,500	+1.52(+1.89%)
Jan 06, 2014	80.58	80.70	79.87	80.09	2,297,064	-0.94(-1.16%)
Jan 03, 2014	80.70	81.55	80.64	81.02	655,786	+0.15(+0.18%)
Jan 02, 2014	80.97	81.27	80.36	80.88	1,766,542	-2.27(-2.73%)
Dec 31, 2013	83.05	83.15	83.15	83.15	631,344	+0.86(+1.04%)
Dec 30, 2013	82.66	83.06	81.86	82.29	1,252,626	-0.53(-0.64%)
Dec 27, 2013	82.85	83.26	82.52	82.82	1,115,894	+0.77(+0.93%)
Dec 26, 2013	81.37	82.11	81.16	82.06	774,823	+1.02(+1.26%)
Dec 24, 2013	81.13	81.23	80.86	81.03	318,569	+0.07(+0.09%)
Dec 23, 2013	81.31	81.32	80.92	80.96	1,082,946	+0.23(+0.28%)
Dec 20, 2013	80.88	81.16	80.67	80.74	1,123,653	+0.15(+0.18%)
Dec 19, 2013	80.97	80.98	80.43	80.59	1,592,483	-0.16(-0.20%)
Dec 18, 2013	79.73	80.77	78.99	80.75	943,556	+1.48(+1.87%)
Dec 17, 2013	79.59	79.74	78.96	79.27	941,999	-0.48(-0.60%)
Dec 16, 2013	79.56	79.89	79.54	79.74	1,037,306	+1.48(+1.89%)
Dec 13, 2013	78.19	78.47	77.68	78.27	1,428,726	-0.17(-0.22%)
Dec 12, 2013	78.70	79.03	78.16	78.44	1,041,130	-0.77(-0.97%)
Dec 11, 2013	79.87	79.99	79.14	79.20	1,342,740	-0.52(-0.65%)
Dec 10, 2013	79.64	79.96	79.49	79.72	1,100,286	-0.33(-0.41%)
Dec 09, 2013	79.59	80.24	79.56	80.05	996,514	-0.11(-0.14%)
Dec 06, 2013	79.06	80.21	79.06	80.16	1,039,014	+1.49(+1.90%)
Dec 05, 2013	78.72	79.06	78.36	78.67	2,046,762	-0.61(-0.77%)
Dec 04, 2013	78.42	79.37	78.30	79.27	1,620,453	-0.19(-0.24%)
Dec 03, 2013	78.98	79.47	78.95	79.46	1,896,277	-0.27(-0.33%)
Dec 02, 2013	79.17	79.95	79.14	79.73	1,351,791	-0.02(-0.03%)
Nov 29, 2013	80.02	80.15	79.59	79.75	444,445	-0.48(-0.59%)
Nov 27, 2013	80.14	80.64	80.00	80.23	892,220	+0.00(+0.00%)
Nov 26, 2013	79.84	80.56	79.70	80.23	1,004,936	+0.25(+0.31%)
Nov 25, 2013	80.46	81.16	79.81	79.98	1,316,764	-0.75(-0.93%)
Nov 22, 2013	80.27	81.11	80.15	80.73	1,494,023	-0.15(-0.18%)
Nov 21, 2013	80.90	81.00	80.41	80.88	576,414	+0.01(+0.01%)
Nov 20, 2013	81.16	81.83	80.50	80.87	931,676	-0.74(-0.91%)
Nov 19, 2013	81.45	82.06	81.26	81.61	1,458,756	-0.27(-0.32%)
Nov 18, 2013	82.16	82.38	81.74	81.88	1,852,023	+0.16(+0.20%)
Nov 15, 2013	81.84	82.00	81.67	81.71	1,429,861	-0.07(-0.09%)
Nov 14, 2013	81.39	82.00	81.25	81.78	1,828,088	+0.67(+0.83%)
Nov 12, 2013	81.02	81.47	80.57	81.11	2,267,900	-0.39(-0.48%)
Nov 11, 2013	80.55	81.62	80.39	81.50	3,341,345	+1.21(+1.51%)
Nov 08, 2013	78.32	80.37	78.30	80.29	2,228,005	+0.99(+1.25%)
Nov 07, 2013	80.39	80.54	79.11	79.30	1,096,979	-1.14(-1.42%)
Nov 06, 2013	80.35	80.85	80.24	80.44	1,110,761	+1.20(+1.52%)
Nov 05, 2013	78.49	79.52	78.39	79.24	859,311	-0.09(-0.12%)
Nov 04, 2013	79.33	79.49	79.01	79.33	1,777,528	-0.16(-0.20%)

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.