Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	80.57	81.44	80.25	80.54	3,967,754	-1.33(-1.62%)
Jan 30, 2014	81.33	82.33	80.74	81.87	4,250,153	+2.35(+2.95%)
Jan 29, 2014	78.12	80.86	77.94	79.53	4,140,354	-0.34(-0.43%)
Jan 28, 2014	78.81	80.14	78.61	79.87	4,880,896	+1.72(+2.20%)
Jan 27, 2014	79.81	79.84	76.69	78.15	9,063,158	-1.78(-2.22%)
Jan 24, 2014	81.79	81.95	79.91	79.93	5,366,286	-2.85(-3.45%)
Jan 23, 2014	82.50	82.79	81.76	82.78	2,756,878	-0.33(-0.40%)
Jan 22, 2014	83.05	83.23	82.28	83.11	3,150,387	+0.57(+0.69%)
Jan 21, 2014	82.45	82.60	81.18	82.54	3,074,484	+1.50(+1.84%)
Jan 17, 2014	81.04	81.04	81.04	81.04	2,914,783	+0.34(+0.43%)
Jan 16, 2014	79.95	80.72	79.66	80.70	1,857,975	+1.06(+1.33%)
Jan 15, 2014	79.94	79.94	78.93	79.64	3,991,000	-0.30(-0.37%)
Jan 14, 2014	77.35	79.94	77.35	79.94	3,192,477	+2.80(+3.63%)
Jan 13, 2014	78.90	79.57	76.64	77.14	4,868,644	-1.05(-1.35%)
Jan 10, 2014	77.15	78.19	76.24	78.19	2,265,111	+1.39(+1.81%)
Jan 09, 2014	76.76	77.03	75.78	76.80	4,450,869	+0.95(+1.25%)
Jan 08, 2014	74.36	75.93	74.19	75.85	2,776,662	+1.52(+2.05%)
Jan 07, 2014	73.91	74.44	73.66	74.33	1,581,179	+1.02(+1.39%)
Jan 06, 2014	74.02	74.43	72.81	73.31	4,366,970	-0.72(-0.98%)
Jan 03, 2014	74.37	74.65	73.81	74.03	1,197,116	-0.35(-0.47%)
Jan 02, 2014	73.94	74.47	73.48	74.38	1,411,760	+0.01(+0.01%)
Dec 31, 2013	74.30	74.37	74.37	74.37	1,358,319	+0.07(+0.10%)
Dec 30, 2013	74.12	74.38	73.42	74.30	1,083,693	+0.30(+0.41%)
Dec 27, 2013	74.71	74.71	73.80	74.00	1,089,687	-0.43(-0.58%)
Dec 26, 2013	74.15	74.64	73.91	74.43	770,392	+0.57(+0.77%)
Dec 24, 2013	74.08	74.19	73.44	73.86	914,448	-0.17(-0.23%)
Dec 23, 2013	74.10	74.59	73.63	74.03	2,978,675	+0.76(+1.04%)
Dec 20, 2013	71.84	73.39	71.84	73.27	2,794,999	+1.87(+2.62%)
Dec 19, 2013	71.52	72.12	71.29	71.40	1,065,928	-0.43(-0.60%)
Dec 18, 2013	70.10	71.87	69.73	71.83	3,365,740	+1.94(+2.77%)
Dec 17, 2013	70.95	70.95	69.62	69.89	1,969,147	-0.82(-1.16%)
Dec 16, 2013	70.58	71.86	70.58	70.72	1,682,340	+0.13(+0.19%)
Dec 13, 2013	71.11	71.11	70.06	70.58	1,839,644	-0.08(-0.11%)
Dec 12, 2013	70.11	71.22	70.11	70.66	1,818,706	+0.50(+0.71%)
Dec 11, 2013	71.90	71.90	69.99	70.16	6,043,330	-1.79(-2.48%)
Dec 10, 2013	72.37	72.67	71.29	71.94	3,818,260	-0.61(-0.84%)
Dec 09, 2013	72.80	73.37	72.31	72.55	2,303,830	-0.17(-0.23%)
Dec 06, 2013	72.84	73.00	71.83	72.72	0	+0.60(+0.83%)
Dec 05, 2013	71.99	72.64	71.85	72.12	2,066,788	-0.15(-0.21%)
Dec 04, 2013	71.80	72.57	71.50	72.27	1,562,787	-0.00(-0.00%)
Dec 03, 2013	73.11	73.27	72.08	72.27	2,744,742	-1.33(-1.81%)
Dec 02, 2013	73.21	73.69	72.94	73.61	2,056,386	+0.19(+0.25%)
Nov 29, 2013	73.39	73.73	73.30	73.42	0	+0.27(+0.37%)
Nov 27, 2013	73.36	73.45	72.73	73.15	0	-0.04(-0.05%)
Nov 26, 2013	72.97	73.19	72.55	73.19	1,933,805	+0.22(+0.30%)
Nov 25, 2013	72.88	73.38	72.30	72.97	2,277,726	+0.71(+0.98%)
Nov 22, 2013	71.54	72.46	71.40	72.26	0	+2.10(+3.00%)
Nov 21, 2013	69.34	70.30	69.29	70.16	2,942,038	+1.03(+1.49%)
Nov 20, 2013	68.72	69.88	68.68	69.13	0	+0.60(+0.88%)
Nov 19, 2013	68.21	68.94	67.85	68.53	0	+0.06(+0.09%)
Nov 18, 2013	69.54	70.04	68.24	68.47	0	-1.07(-1.54%)
Nov 15, 2013	68.78	69.54	68.42	69.54	0	+0.93(+1.36%)
Nov 14, 2013	68.13	68.91	67.90	68.61	2,095,511	+0.51(+0.75%)
Nov 13, 2013	67.01	68.10	66.81	68.10	4,280,305	+0.53(+0.79%)
Nov 12, 2013	67.13	67.59	66.62	67.57	0	+0.25(+0.36%)
Nov 11, 2013	67.21	67.51	66.64	67.32	0	+0.45(+0.67%)
Nov 08, 2013	65.19	67.10	65.19	66.88	0	+2.08(+3.21%)
Nov 07, 2013	66.28	66.87	64.67	64.79	5,507,873	-1.07(-1.62%)
Nov 06, 2013	68.13	68.18	65.78	65.86	5,107,201	-1.98(-2.92%)
Nov 05, 2013	67.51	68.06	66.96	67.84	1,727,077	+0.47(+0.70%)
Nov 04, 2013	68.06	68.06	67.27	67.36	1,556,568	-0.13(-0.19%)

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.