Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	75.69	77.49	75.69	77.43	9,587,510	+2.30(+3.06%)
Mar 28, 2014	77.50	78.13	74.90	75.13	11,675,836	-2.21(-2.86%)
Mar 27, 2014	76.71	78.19	74.91	77.34	11,035,826	+0.34(+0.45%)
Mar 26, 2014	79.26	79.88	76.97	77.00	10,624,657	-1.42(-1.82%)
Mar 25, 2014	79.15	80.45	77.19	78.43	10,655,084	+0.07(+0.09%)
Mar 24, 2014	81.02	81.15	76.26	78.36	19,869,486	-2.22(-2.76%)
Mar 21, 2014	85.26	85.26	80.53	80.58	16,771,301	-4.01(-4.74%)
Mar 20, 2014	84.70	85.20	84.05	84.59	2,996,913	-0.40(-0.47%)
Mar 19, 2014	86.16	86.27	84.41	84.99	4,241,368	-0.90(-1.05%)
Mar 18, 2014	84.20	85.92	83.99	85.89	4,276,399	+2.21(+2.64%)
Mar 17, 2014	84.08	85.09	83.53	83.68	4,892,116	+0.52(+0.63%)
Mar 14, 2014	82.87	84.09	82.47	83.15	7,385,361	-0.30(-0.36%)
Mar 13, 2014	86.08	86.09	82.88	83.46	7,859,430	-2.19(-2.56%)
Mar 12, 2014	84.14	85.65	83.90	85.65	7,112,843	+0.80(+0.94%)
Mar 11, 2014	85.69	86.26	84.52	84.86	4,061,205	-0.47(-0.55%)
Mar 10, 2014	84.96	85.40	83.76	85.32	4,367,156	+0.36(+0.42%)
Mar 07, 2014	86.48	86.56	83.35	84.96	11,905,581	-0.57(-0.67%)
Mar 06, 2014	88.34	88.63	85.11	85.53	10,541,317	-2.34(-2.67%)
Mar 05, 2014	88.49	88.57	87.58	87.87	2,276,799	-0.31(-0.35%)
Mar 04, 2014	87.87	88.58	87.69	88.18	4,977,984	+1.74(+2.02%)
Mar 03, 2014	84.85	86.75	84.76	86.44	7,682,503	-0.17(-0.19%)
Feb 28, 2014	89.22	89.42	85.48	86.61	9,814,648	-2.53(-2.84%)
Feb 27, 2014	88.55	89.63	88.15	89.14	4,004,595	+0.64(+0.72%)
Feb 26, 2014	89.56	89.75	88.22	88.50	4,231,763	-0.99(-1.11%)
Feb 25, 2014	89.94	90.20	88.63	89.49	3,276,079	+0.38(+0.42%)
Feb 24, 2014	88.61	89.71	88.01	89.12	4,582,438	+1.10(+1.25%)
Feb 21, 2014	87.24	88.78	86.98	88.01	2,962,621	+1.06(+1.22%)
Feb 20, 2014	85.84	87.06	84.86	86.95	4,140,201	+1.30(+1.52%)
Feb 19, 2014	86.58	86.91	85.49	85.64	3,823,916	-0.90(-1.04%)
Feb 18, 2014	85.27	86.66	85.10	86.55	3,423,433	+2.20(+2.61%)
Feb 14, 2014	85.28	84.34	84.34	84.34	4,271,579	-0.83(-0.97%)
Feb 13, 2014	83.00	85.20	82.87	85.17	3,447,381	+1.37(+1.64%)
Feb 12, 2014	84.64	84.64	83.62	83.80	3,294,180	+0.38(+0.46%)
Feb 11, 2014	82.83	83.62	82.04	83.41	3,831,512	+1.29(+1.58%)
Feb 10, 2014	81.27	82.12	80.58	82.12	5,105,314	+1.44(+1.78%)
Feb 07, 2014	78.27	80.69	77.84	80.68	5,189,796	+3.12(+4.03%)
Feb 06, 2014	78.05	78.49	77.25	77.56	3,432,629	-0.05(-0.07%)
Feb 05, 2014	79.01	79.01	76.29	77.61	6,050,703	-1.33(-1.68%)
Feb 04, 2014	78.51	79.43	78.21	78.94	3,000,119	+0.85(+1.08%)
Feb 03, 2014	80.90	81.79	77.84	78.09	5,631,853	-2.45(-3.04%)
Jan 31, 2014	80.57	81.44	80.25	80.54	3,967,756	-1.33(-1.62%)
Jan 30, 2014	81.33	82.33	80.74	81.87	4,250,155	+2.35(+2.95%)
Jan 29, 2014	78.12	80.86	77.94	79.53	4,140,357	-0.34(-0.43%)
Jan 28, 2014	78.81	80.14	78.61	79.87	4,880,899	+1.72(+2.20%)
Jan 27, 2014	79.81	79.84	76.69	78.15	9,063,163	-1.78(-2.22%)
Jan 24, 2014	81.79	81.95	79.91	79.93	5,366,289	-2.85(-3.45%)
Jan 23, 2014	82.50	82.79	81.76	82.78	2,756,879	-0.33(-0.40%)
Jan 22, 2014	83.05	83.23	82.28	83.11	3,150,389	+0.57(+0.69%)
Jan 21, 2014	82.45	82.60	81.18	82.54	3,074,486	+1.50(+1.84%)
Jan 17, 2014	81.04	81.04	81.04	81.04	2,914,785	+0.34(+0.43%)
Jan 16, 2014	79.95	80.72	79.66	80.70	1,857,976	+1.06(+1.33%)
Jan 15, 2014	79.94	79.94	78.93	79.64	3,991,003	-0.30(-0.37%)
Jan 14, 2014	77.35	79.94	77.35	79.94	3,192,479	+2.80(+3.63%)
Jan 13, 2014	78.90	79.57	76.64	77.14	4,868,647	-1.05(-1.35%)
Jan 10, 2014	77.15	78.19	76.24	78.19	2,265,112	+1.39(+1.81%)
Jan 09, 2014	76.76	77.03	75.78	76.80	4,450,871	+0.95(+1.25%)
Jan 08, 2014	74.36	75.93	74.19	75.85	2,776,663	+1.52(+2.05%)
Jan 07, 2014	73.91	74.44	73.66	74.33	1,581,180	+1.02(+1.39%)
Jan 06, 2014	74.02	74.43	72.81	73.31	4,366,972	-0.72(-0.98%)
Jan 03, 2014	74.37	74.65	73.81	74.03	1,197,116	-0.35(-0.47%)

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.