Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	80.16	82.44	79.85	81.73	1,184,370	+1.23(+1.53%)
Jan 30, 2014	81.77	82.75	77.36	80.50	2,519,377	-3.20(-3.83%)
Jan 29, 2014	83.89	85.57	83.44	83.70	839,918	-0.89(-1.05%)
Jan 28, 2014	84.44	84.81	83.59	84.59	950,094	+0.46(+0.55%)
Jan 27, 2014	87.23	87.72	84.03	84.13	1,058,164	-3.11(-3.57%)
Jan 24, 2014	88.56	89.31	86.77	87.24	593,789	-3.09(-3.42%)
Jan 23, 2014	90.47	90.67	89.76	90.33	471,828	-0.22(-0.24%)
Jan 22, 2014	91.21	91.54	90.29	90.55	505,557	-0.42(-0.47%)
Jan 21, 2014	92.09	92.37	90.79	90.97	279,357	-0.50(-0.55%)
Jan 17, 2014	92.51	91.48	91.48	91.48	324,601	-0.95(-1.02%)
Jan 16, 2014	91.77	93.34	91.65	92.42	436,711	+0.29(+0.31%)
Jan 15, 2014	91.12	92.41	90.80	92.14	559,501	+1.01(+1.11%)
Jan 14, 2014	89.98	91.22	89.49	91.12	718,476	+1.34(+1.49%)
Jan 13, 2014	90.32	90.90	89.44	89.78	326,622	-0.80(-0.88%)
Jan 10, 2014	89.66	90.61	89.13	90.58	427,987	+0.90(+1.00%)
Jan 09, 2014	89.92	90.49	89.36	89.68	360,740	+0.34(+0.39%)
Jan 08, 2014	89.46	90.43	88.63	89.34	817,855	+1.34(+1.52%)
Jan 07, 2014	88.21	88.70	87.63	88.00	456,438	+0.00(+0.00%)
Jan 06, 2014	89.08	89.36	87.79	88.00	212,826	-0.68(-0.77%)
Jan 03, 2014	88.42	89.29	88.10	88.68	216,675	+0.17(+0.19%)
Jan 02, 2014	89.06	89.47	87.82	88.51	428,436	-1.21(-1.35%)
Dec 31, 2013	89.98	89.72	89.72	89.72	187,473	-0.05(-0.05%)
Dec 30, 2013	89.57	89.89	89.10	89.77	218,435	+0.22(+0.24%)
Dec 27, 2013	89.33	89.73	88.94	89.56	121,830	+0.08(+0.09%)
Dec 26, 2013	89.19	89.87	88.69	89.48	140,967	+0.66(+0.74%)
Dec 24, 2013	88.97	89.39	88.37	88.82	71,077	-0.14(-0.16%)
Dec 23, 2013	88.50	88.98	87.67	88.95	406,488	+1.24(+1.42%)
Dec 20, 2013	87.78	88.10	86.77	87.71	794,903	-0.05(-0.06%)
Dec 19, 2013	87.42	88.24	87.20	87.76	244,138	-0.01(-0.01%)
Dec 18, 2013	85.58	88.08	84.36	87.77	436,602	+2.37(+2.78%)
Dec 17, 2013	85.72	85.97	85.22	85.40	274,585	-0.32(-0.37%)
Dec 16, 2013	85.47	86.15	84.57	85.71	219,313	+0.72(+0.85%)
Dec 13, 2013	84.84	85.31	84.28	84.99	680,821	+0.49(+0.58%)
Dec 12, 2013	84.89	85.05	83.86	84.50	329,716	-0.52(-0.61%)
Dec 11, 2013	85.61	85.81	84.84	85.02	558,181	-0.59(-0.69%)
Dec 10, 2013	85.28	86.54	85.25	85.61	355,608	-0.26(-0.30%)
Dec 09, 2013	85.21	86.54	84.95	85.87	536,076	+0.79(+0.93%)
Dec 06, 2013	83.51	85.41	83.27	85.08	553,070	+2.95(+3.59%)
Dec 05, 2013	82.69	83.67	81.94	82.14	332,743	-0.55(-0.67%)
Dec 04, 2013	83.15	85.16	82.64	82.69	569,253	-0.77(-0.92%)
Dec 03, 2013	84.12	84.73	82.88	83.46	415,915	-0.91(-1.07%)
Dec 02, 2013	84.55	85.52	83.97	84.36	492,930	-0.34(-0.41%)
Nov 29, 2013	85.72	87.03	84.68	84.71	163,949	-0.75(-0.88%)
Nov 27, 2013	84.99	85.79	84.81	85.46	187,211	+0.44(+0.52%)
Nov 26, 2013	85.11	85.62	84.72	85.01	207,889	-0.20(-0.23%)
Nov 25, 2013	84.87	85.21	84.17	85.21	324,098	+0.68(+0.80%)
Nov 22, 2013	84.46	84.81	83.82	84.53	286,237	+0.24(+0.28%)
Nov 21, 2013	83.71	84.72	83.34	84.29	517,292	+0.87(+1.04%)
Nov 20, 2013	84.51	84.54	83.11	83.43	270,272	-0.23(-0.27%)
Nov 19, 2013	84.27	84.65	83.34	83.65	652,538	-0.77(-0.91%)
Nov 18, 2013	84.49	85.14	84.06	84.42	380,336	+0.21(+0.25%)
Nov 15, 2013	84.38	84.38	83.23	84.22	389,440	+0.18(+0.21%)
Nov 14, 2013	83.96	84.66	83.36	84.04	300,657	-0.08(-0.09%)
Nov 13, 2013	83.37	84.28	82.92	84.12	338,971	-0.02(-0.02%)
Nov 12, 2013	83.97	84.23	82.77	84.14	513,700	+0.58(+0.70%)
Nov 11, 2013	81.96	83.72	81.96	83.56	596,547	+1.62(+1.97%)
Nov 08, 2013	80.79	82.03	80.38	81.94	546,037	+1.24(+1.54%)
Nov 07, 2013	82.62	82.76	80.53	80.70	428,012	-1.67(-2.03%)
Nov 06, 2013	83.77	83.79	82.07	82.37	542,067	-0.63(-0.76%)
Nov 05, 2013	84.43	84.71	82.22	83.00	953,637	-2.23(-2.61%)
Nov 04, 2013	84.41	85.27	83.85	85.23	413,301	+1.07(+1.28%)

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.