Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	82.34	82.46	82.27	82.40	1,901,622	+0.01(+0.01%)
Mar 28, 2014	82.55	82.55	82.35	82.40	1,133,516	-0.12(-0.15%)
Mar 27, 2014	82.37	82.53	82.36	82.52	1,701,405	+0.06(+0.07%)
Mar 26, 2014	82.28	82.46	82.26	82.46	777,782	+0.26(+0.32%)
Mar 25, 2014	82.23	82.34	82.19	82.20	1,804,082	-0.08(-0.10%)
Mar 24, 2014	82.15	82.30	82.09	82.28	933,449	+0.12(+0.15%)
Mar 21, 2014	82.11	82.20	82.06	82.16	990,753	+0.11(+0.14%)
Mar 20, 2014	82.05	82.11	82.01	82.04	1,441,252	-0.06(-0.07%)
Mar 19, 2014	82.46	82.46	82.02	82.11	919,280	-0.37(-0.44%)
Mar 18, 2014	82.38	82.47	82.36	82.47	744,819	+0.10(+0.12%)
Mar 17, 2014	82.40	82.46	82.34	82.37	773,693	-0.05(-0.06%)
Mar 14, 2014	82.57	82.60	82.42	82.42	971,423	-0.04(-0.05%)
Mar 13, 2014	82.14	82.52	82.13	82.46	865,409	+0.21(+0.26%)
Mar 12, 2014	82.22	82.26	82.17	82.24	1,235,204	+0.18(+0.22%)
Mar 11, 2014	82.11	82.14	82.04	82.06	2,698,547	-0.01(-0.01%)
Mar 10, 2014	82.09	82.14	82.06	82.07	1,149,314	+0.00(+0.00%)
Mar 07, 2014	82.06	82.14	82.03	82.07	918,846	-0.23(-0.28%)
Mar 06, 2014	82.29	82.34	82.23	82.30	902,541	-0.18(-0.22%)
Mar 05, 2014	82.34	82.49	82.33	82.48	3,735,247	+0.05(+0.06%)
Mar 04, 2014	82.66	82.66	82.41	82.43	1,248,863	-0.31(-0.37%)
Mar 03, 2014	82.63	82.76	82.59	82.74	3,318,205	+0.21(+0.26%)
Feb 28, 2014	82.50	82.56	82.41	82.53	2,085,367	-0.05(-0.06%)
Feb 27, 2014	82.51	82.60	82.49	82.57	824,924	+0.08(+0.10%)
Feb 26, 2014	82.35	82.49	82.32	82.49	809,547	+0.18(+0.21%)
Feb 25, 2014	82.20	82.33	82.20	82.31	711,227	+0.22(+0.27%)
Feb 24, 2014	82.17	82.17	82.08	82.09	1,093,147	-0.08(-0.09%)
Feb 21, 2014	82.03	82.17	82.02	82.17	518,639	+0.08(+0.09%)
Feb 20, 2014	82.10	82.14	81.99	82.09	1,172,891	-0.05(-0.06%)
Feb 19, 2014	82.30	82.36	82.11	82.14	1,184,103	-0.06(-0.07%)
Feb 18, 2014	82.14	82.28	82.12	82.20	1,234,381	+0.05(+0.07%)
Feb 14, 2014	82.13	82.14	82.14	82.14	929,921	+0.00(+0.00%)
Feb 13, 2014	82.13	82.18	82.08	82.14	1,019,947	+0.18(+0.21%)
Feb 12, 2014	82.00	82.02	81.90	81.97	936,910	-0.14(-0.17%)
Feb 11, 2014	82.09	82.15	82.04	82.11	1,959,069	-0.16(-0.19%)
Feb 10, 2014	82.21	82.30	82.17	82.27	1,439,524	+0.08(+0.10%)
Feb 07, 2014	82.08	82.24	82.05	82.18	824,717	+0.13(+0.16%)
Feb 06, 2014	82.03	82.07	81.98	82.05	1,479,506	-0.04(-0.05%)
Feb 05, 2014	82.23	82.26	82.08	82.09	1,524,244	-0.21(-0.25%)
Feb 04, 2014	82.29	82.38	82.23	82.30	3,003,048	-0.20(-0.24%)
Feb 03, 2014	82.15	82.49	82.10	82.49	2,592,265	+0.28(+0.34%)
Jan 31, 2014	82.16	82.22	82.09	82.22	4,199,964	+0.15(+0.19%)
Jan 30, 2014	81.98	82.07	81.94	82.06	4,041,049	+0.02(+0.02%)
Jan 29, 2014	81.92	82.10	81.92	82.05	1,454,986	+0.24(+0.30%)
Jan 28, 2014	81.75	81.83	81.70	81.80	1,717,166	+0.14(+0.17%)
Jan 27, 2014	81.80	81.89	81.66	81.67	1,754,738	-0.17(-0.21%)
Jan 24, 2014	81.77	81.90	81.75	81.84	1,029,586	+0.17(+0.21%)
Jan 23, 2014	81.61	81.80	81.60	81.67	2,498,871	+0.21(+0.26%)
Jan 22, 2014	81.49	81.58	81.42	81.45	1,173,114	-0.17(-0.21%)
Jan 21, 2014	81.56	81.66	81.53	81.63	2,335,881	+0.04(+0.05%)
Jan 17, 2014	81.54	81.59	81.59	81.59	773,829	+0.04(+0.05%)
Jan 16, 2014	81.50	81.56	81.45	81.55	4,092,494	+0.19(+0.23%)
Jan 15, 2014	81.43	81.39	81.26	81.36	2,188,361	-0.07(-0.08%)
Jan 14, 2014	81.54	81.59	81.39	81.43	1,297,993	-0.12(-0.15%)
Jan 13, 2014	81.52	81.64	81.51	81.55	1,497,872	+0.08(+0.09%)
Jan 10, 2014	81.34	81.48	81.28	81.48	1,951,245	+0.41(+0.51%)
Jan 09, 2014	81.07	81.08	80.96	81.07	1,090,262	+0.11(+0.14%)
Jan 08, 2014	81.07	81.11	80.95	80.95	1,433,794	-0.24(-0.30%)
Jan 07, 2014	81.20	81.23	81.15	81.20	1,650,244	+0.04(+0.05%)
Jan 06, 2014	81.04	81.16	81.04	81.16	5,801,700	+0.11(+0.13%)
Jan 03, 2014	80.98	81.12	80.94	81.05	3,014,767	+0.03(+0.04%)

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.