Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	77.71	77.99	77.53	77.79	1,733,421	+0.63(+0.82%)
Mar 28, 2014	77.10	77.65	76.95	77.16	1,398,442	+0.32(+0.42%)
Mar 27, 2014	76.96	77.21	76.46	76.84	2,619,637	-0.18(-0.23%)
Mar 26, 2014	78.07	78.21	77.02	77.02	4,612,721	-0.76(-0.97%)
Mar 25, 2014	77.84	78.27	77.32	77.77	3,002,879	+0.23(+0.30%)
Mar 24, 2014	78.34	78.45	77.09	77.54	2,998,433	-0.51(-0.65%)
Mar 21, 2014	79.13	79.24	78.01	78.05	1,951,349	-0.57(-0.73%)
Mar 20, 2014	78.20	78.72	77.96	78.63	2,200,345	+0.24(+0.31%)
Mar 19, 2014	78.91	78.98	77.89	78.39	2,304,803	-0.51(-0.65%)
Mar 18, 2014	78.46	78.99	78.37	78.90	1,989,495	+0.66(+0.85%)
Mar 17, 2014	77.97	78.50	77.93	78.23	1,635,846	+0.65(+0.84%)
Mar 14, 2014	77.55	78.03	77.51	77.58	3,267,841	-0.18(-0.23%)
Mar 13, 2014	79.05	79.08	77.52	77.76	2,489,026	-1.01(-1.29%)
Mar 12, 2014	78.39	78.81	78.12	78.77	2,065,892	+0.00(+0.00%)
Mar 11, 2014	79.09	79.42	78.56	78.77	1,655,329	-0.29(-0.36%)
Mar 10, 2014	79.08	79.16	78.62	79.06	1,825,834	-0.07(-0.09%)
Mar 07, 2014	79.64	79.64	78.84	79.13	2,202,235	-0.15(-0.19%)
Mar 06, 2014	79.47	79.54	79.15	79.28	3,129,460	+0.10(+0.12%)
Mar 05, 2014	79.31	79.36	79.12	79.18	3,104,620	-0.07(-0.09%)
Mar 04, 2014	78.87	79.37	78.80	79.25	5,821,089	+1.19(+1.53%)
Mar 03, 2014	77.95	78.21	77.50	78.06	4,102,775	-0.54(-0.68%)
Feb 28, 2014	78.49	79.06	78.06	78.60	2,526,604	+0.06(+0.08%)
Feb 27, 2014	77.95	78.57	77.92	78.54	1,410,734	+0.49(+0.63%)
Feb 26, 2014	78.17	78.44	77.82	78.04	1,926,254	+0.10(+0.13%)
Feb 25, 2014	77.96	78.26	77.68	77.95	2,347,718	+0.04(+0.06%)
Feb 24, 2014	77.79	78.39	77.57	77.90	2,905,699	+0.33(+0.43%)
Feb 21, 2014	77.79	77.92	77.48	77.57	1,460,777	-0.03(-0.03%)
Feb 20, 2014	77.09	77.72	76.92	77.60	1,781,799	+0.50(+0.65%)
Feb 19, 2014	77.41	77.73	77.00	77.09	2,078,819	-0.46(-0.59%)
Feb 18, 2014	77.43	77.64	77.18	77.55	1,722,064	+0.23(+0.30%)
Feb 14, 2014	76.95	77.32	77.32	77.32	1,388,608	+0.17(+0.22%)
Feb 13, 2014	76.15	77.19	76.06	77.15	2,027,055	+0.54(+0.70%)
Feb 12, 2014	76.51	76.85	76.44	76.61	1,867,008	+0.15(+0.20%)
Feb 11, 2014	75.76	76.61	75.73	76.46	2,304,610	+0.77(+1.02%)
Feb 10, 2014	75.61	75.73	75.33	75.69	1,717,681	+0.21(+0.27%)
Feb 07, 2014	74.84	75.54	74.61	75.48	2,875,077	+1.08(+1.44%)
Feb 06, 2014	73.70	74.43	73.65	74.41	2,702,102	+1.01(+1.38%)
Feb 05, 2014	73.34	73.63	72.70	73.39	3,204,729	-0.22(-0.30%)
Feb 04, 2014	73.27	73.76	73.05	73.62	2,907,256	+0.67(+0.92%)
Feb 03, 2014	74.66	74.87	72.84	72.95	2,862,756	-1.82(-2.43%)
Jan 31, 2014	74.21	75.25	74.17	74.77	2,070,001	-0.37(-0.49%)
Jan 30, 2014	74.86	75.37	74.74	75.13	2,128,488	+1.04(+1.40%)
Jan 29, 2014	74.22	74.65	73.95	74.09	2,469,043	-0.81(-1.08%)
Jan 28, 2014	74.52	74.99	74.46	74.90	2,549,337	+0.39(+0.52%)
Jan 27, 2014	75.09	75.21	74.04	74.51	6,974,680	-0.50(-0.67%)
Jan 24, 2014	76.32	76.32	75.02	75.02	2,352,451	-1.71(-2.23%)
Jan 23, 2014	76.91	76.92	76.27	76.73	2,071,219	-0.49(-0.64%)
Jan 22, 2014	77.24	77.28	76.97	77.22	1,835,938	+0.14(+0.19%)
Jan 21, 2014	77.27	77.35	76.61	77.08	1,791,339	+0.30(+0.39%)
Jan 17, 2014	76.98	76.78	76.78	76.78	1,093,720	-0.27(-0.35%)
Jan 16, 2014	76.83	77.10	76.82	77.05	1,581,875	-0.01(-0.01%)
Jan 15, 2014	76.66	77.16	76.66	77.06	1,582,176	+0.40(+0.53%)
Jan 14, 2014	75.94	76.68	75.78	76.66	1,716,958	+0.99(+1.31%)
Jan 13, 2014	76.67	76.80	75.51	75.66	1,842,946	-1.16(-1.50%)
Jan 10, 2014	76.63	76.82	76.29	76.82	1,240,749	+0.35(+0.46%)
Jan 09, 2014	76.68	76.79	76.15	76.47	1,371,918	-0.01(-0.01%)
Jan 08, 2014	76.32	76.59	76.14	76.48	1,293,356	+0.11(+0.14%)
Jan 07, 2014	76.02	76.49	76.01	76.37	1,650,920	+0.59(+0.78%)
Jan 06, 2014	76.40	76.41	75.68	75.78	2,130,018	-0.46(-0.60%)
Jan 03, 2014	76.47	76.55	76.13	76.23	1,517,429	-0.10(-0.13%)

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.