Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	78.48	80.09	78.37	79.46	5,993,546	+0.09(+0.11%)
Jan 30, 2014	80.56	80.56	78.44	79.38	6,618,096	-1.36(-1.69%)
Jan 29, 2014	80.65	81.37	79.97	80.74	5,781,684	+0.27(+0.34%)
Jan 28, 2014	80.23	80.59	80.03	80.47	4,409,438	+0.53(+0.66%)
Jan 27, 2014	80.60	80.95	79.76	79.94	5,344,160	-0.78(-0.97%)
Jan 24, 2014	82.90	82.90	80.72	80.72	6,104,265	-2.78(-3.33%)
Jan 23, 2014	84.08	84.09	83.03	83.51	4,377,229	-1.10(-1.30%)
Jan 22, 2014	85.14	85.23	84.51	84.60	3,417,269	-0.32(-0.37%)
Jan 21, 2014	85.82	86.13	84.49	84.92	4,360,665	-0.20(-0.23%)
Jan 17, 2014	85.53	85.12	85.12	85.12	3,755,316	-0.53(-0.62%)
Jan 16, 2014	85.38	85.86	85.32	85.64	2,891,906	-0.17(-0.20%)
Jan 15, 2014	85.18	86.05	85.27	85.82	4,881,342	+0.64(+0.75%)
Jan 14, 2014	83.75	85.18	83.52	85.18	3,999,180	+1.69(+2.03%)
Jan 13, 2014	84.19	84.96	83.42	83.49	4,248,107	-0.93(-1.10%)
Jan 10, 2014	84.89	85.04	84.11	84.42	5,249,811	-0.17(-0.20%)
Jan 09, 2014	84.94	85.19	84.43	84.58	4,075,866	-0.11(-0.13%)
Jan 08, 2014	85.22	85.39	84.52	84.70	5,021,250	-0.63(-0.74%)
Jan 07, 2014	85.20	85.67	85.01	85.33	4,074,006	+0.01(+0.01%)
Jan 06, 2014	86.01	86.35	85.22	85.32	4,369,616	-0.51(-0.59%)
Jan 03, 2014	85.77	86.09	85.56	85.82	3,441,450	+0.20(+0.23%)
Jan 02, 2014	85.58	86.17	85.30	85.63	4,920,076	-1.31(-1.51%)
Dec 31, 2013	86.79	86.94	86.94	86.94	2,978,733	+0.51(+0.60%)
Dec 30, 2013	86.21	86.57	86.04	86.43	2,765,396	+0.04(+0.05%)
Dec 27, 2013	86.03	86.41	85.89	86.38	3,057,136	+0.66(+0.77%)
Dec 26, 2013	85.11	85.97	84.94	85.73	3,481,470	+0.81(+0.95%)
Dec 24, 2013	85.07	85.14	84.52	84.92	2,115,966	+0.12(+0.14%)
Dec 23, 2013	84.99	85.19	84.50	84.80	5,548,738	+0.05(+0.06%)
Dec 20, 2013	84.79	85.60	84.68	84.75	9,448,146	+0.19(+0.23%)
Dec 19, 2013	83.72	84.63	83.52	84.56	6,529,973	+0.38(+0.45%)
Dec 18, 2013	81.50	84.19	81.50	84.18	8,998,792	+2.73(+3.36%)
Dec 17, 2013	80.85	81.59	80.57	81.45	10,012,666	+2.31(+2.92%)
Dec 16, 2013	78.60	79.82	78.40	79.14	4,525,451	+0.76(+0.97%)
Dec 13, 2013	78.75	78.94	78.09	78.37	2,812,485	-0.09(-0.12%)
Dec 12, 2013	78.50	78.97	78.09	78.47	4,011,429	-0.12(-0.15%)
Dec 11, 2013	79.81	80.38	78.55	78.58	6,287,357	-0.48(-0.61%)
Dec 10, 2013	79.38	79.67	79.06	79.07	3,795,894	-0.63(-0.79%)
Dec 09, 2013	79.66	80.08	79.59	79.70	3,330,094	-0.02(-0.03%)
Dec 06, 2013	79.46	79.84	79.25	79.72	4,655,849	+1.10(+1.40%)
Dec 05, 2013	78.35	79.13	78.24	78.62	4,582,995	+0.23(+0.29%)
Dec 04, 2013	78.08	79.09	77.79	78.39	5,566,518	-0.09(-0.11%)
Dec 03, 2013	78.14	79.15	77.58	78.48	12,679,004	-0.67(-0.85%)
Dec 02, 2013	81.62	81.83	78.97	79.15	11,108,227	-3.61(-4.37%)
Nov 29, 2013	82.76	83.17	82.66	82.76	3,273,217	+0.01(+0.01%)
Nov 27, 2013	82.22	82.85	81.79	82.76	3,925,742	+0.84(+1.02%)
Nov 26, 2013	81.49	82.22	81.41	81.92	6,800,253	+0.57(+0.70%)
Nov 25, 2013	81.70	81.75	81.17	81.35	4,349,666	+0.13(+0.16%)
Nov 22, 2013	80.81	82.17	80.47	81.22	2,653,353	+0.42(+0.51%)
Nov 21, 2013	80.39	80.84	80.33	80.80	2,542,605	+0.73(+0.91%)
Nov 20, 2013	80.28	80.77	79.69	80.08	4,342,342	-0.21(-0.26%)
Nov 19, 2013	80.27	80.74	80.21	80.29	4,046,159	-0.05(-0.06%)
Nov 18, 2013	80.20	80.57	80.12	80.34	3,479,592	+0.17(+0.22%)
Nov 15, 2013	79.73	80.26	79.63	80.16	3,823,342	+0.04(+0.05%)
Nov 14, 2013	79.62	80.33	79.52	80.13	4,161,905	+0.88(+1.11%)
Nov 12, 2013	79.12	79.39	78.74	79.24	3,933,817	+0.25(+0.32%)
Nov 11, 2013	78.74	79.13	78.56	78.99	2,837,042	-0.02(-0.03%)
Nov 08, 2013	77.81	79.03	77.81	79.02	3,619,054	+0.98(+1.25%)
Nov 07, 2013	78.50	78.95	77.93	78.04	5,163,519	-0.44(-0.57%)
Nov 06, 2013	78.07	78.60	77.93	78.49	3,096,236	+0.62(+0.80%)
Nov 05, 2013	77.63	78.07	77.08	77.86	2,839,687	-0.12(-0.16%)
Nov 04, 2013	77.78	78.09	77.52	77.99	2,820,809	+0.26(+0.33%)

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.