Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	80.36	81.22	80.04	80.34	3,978,090	-1.32(-1.62%)
Jan 30, 2014	81.12	82.12	80.53	81.66	4,261,224	+2.34(+2.95%)
Jan 29, 2014	77.91	80.65	77.74	79.32	4,151,139	-0.34(-0.43%)
Jan 28, 2014	78.60	79.93	78.40	79.66	4,893,611	+1.71(+2.20%)
Jan 27, 2014	79.60	79.63	76.49	77.95	9,086,767	-1.77(-2.22%)
Jan 24, 2014	81.57	81.74	79.70	79.72	5,380,264	-2.85(-3.45%)
Jan 23, 2014	82.29	82.58	81.54	82.56	2,764,059	-0.33(-0.40%)
Jan 22, 2014	82.84	83.01	82.07	82.89	3,158,594	+0.57(+0.69%)
Jan 21, 2014	82.24	82.38	80.97	82.32	3,082,493	+1.49(+1.84%)
Jan 17, 2014	80.83	80.83	80.83	80.83	2,922,376	+0.34(+0.43%)
Jan 16, 2014	79.74	80.51	79.46	80.49	1,862,815	+1.06(+1.33%)
Jan 15, 2014	79.73	79.73	78.72	79.43	4,001,396	-0.30(-0.37%)
Jan 14, 2014	77.15	79.73	77.15	79.73	3,200,793	+2.79(+3.63%)
Jan 13, 2014	78.70	79.37	76.44	76.94	4,881,327	-1.05(-1.35%)
Jan 10, 2014	76.95	77.99	76.04	77.99	2,271,011	+1.39(+1.81%)
Jan 09, 2014	76.57	76.83	75.59	76.60	4,462,463	+0.95(+1.25%)
Jan 08, 2014	74.17	75.74	73.99	75.65	2,783,895	+1.52(+2.05%)
Jan 07, 2014	73.71	74.25	73.47	74.13	1,585,298	+1.02(+1.39%)
Jan 06, 2014	73.83	74.23	72.62	73.12	4,378,345	-0.72(-0.98%)
Jan 03, 2014	74.18	74.45	73.62	73.84	1,200,234	-0.35(-0.47%)
Jan 02, 2014	73.74	74.27	73.29	74.19	1,415,437	+0.01(+0.01%)
Dec 31, 2013	74.10	74.18	74.18	74.18	1,361,857	+0.07(+0.10%)
Dec 30, 2013	73.92	74.18	73.23	74.11	1,086,516	+0.30(+0.41%)
Dec 27, 2013	74.52	74.52	73.61	73.80	1,092,525	-0.43(-0.58%)
Dec 26, 2013	73.96	74.45	73.71	74.24	772,398	+0.57(+0.77%)
Dec 24, 2013	73.88	74.00	73.25	73.67	916,830	-0.17(-0.23%)
Dec 23, 2013	73.91	74.40	73.44	73.84	2,986,435	+0.76(+1.04%)
Dec 20, 2013	71.65	73.20	71.65	73.08	2,802,279	+1.87(+2.62%)
Dec 19, 2013	71.34	71.93	71.11	71.21	1,068,704	-0.43(-0.60%)
Dec 18, 2013	69.92	71.68	69.55	71.65	3,374,507	+1.93(+2.77%)
Dec 17, 2013	70.77	70.77	69.44	69.71	1,974,277	-0.82(-1.16%)
Dec 16, 2013	70.40	71.67	70.40	70.53	1,686,722	+0.13(+0.19%)
Dec 13, 2013	70.92	70.92	69.88	70.40	1,844,436	-0.08(-0.11%)
Dec 12, 2013	69.93	71.03	69.92	70.47	1,823,444	+0.50(+0.71%)
Dec 11, 2013	71.71	71.72	69.81	69.97	6,059,072	-1.78(-2.48%)
Dec 10, 2013	72.18	72.48	71.11	71.75	3,828,206	-0.60(-0.84%)
Dec 09, 2013	72.61	73.18	72.12	72.36	2,309,831	-0.17(-0.23%)
Dec 06, 2013	72.65	72.81	71.64	72.53	0	+0.59(+0.83%)
Dec 05, 2013	71.81	72.45	71.67	71.93	2,072,172	-0.15(-0.21%)
Dec 04, 2013	71.61	72.38	71.32	72.08	1,566,858	-0.00(-0.00%)
Dec 03, 2013	72.92	73.08	71.89	72.09	2,751,891	-1.33(-1.81%)
Dec 02, 2013	73.02	73.50	72.75	73.42	2,061,743	+0.19(+0.25%)
Nov 29, 2013	73.20	73.54	73.11	73.23	0	+0.27(+0.37%)
Nov 27, 2013	73.17	73.26	72.54	72.96	0	-0.04(-0.05%)
Nov 26, 2013	72.78	73.00	72.36	73.00	1,938,842	+0.22(+0.30%)
Nov 25, 2013	72.69	73.19	72.11	72.78	2,283,659	+0.71(+0.98%)
Nov 22, 2013	71.36	72.27	71.22	72.08	0	+2.10(+3.00%)
Nov 21, 2013	69.16	70.12	69.11	69.98	2,949,702	+1.03(+1.49%)
Nov 20, 2013	68.55	69.70	68.50	68.95	0	+0.60(+0.88%)
Nov 19, 2013	68.04	68.76	67.67	68.35	0	+0.06(+0.09%)
Nov 18, 2013	69.36	69.86	68.06	68.29	0	-1.07(-1.54%)
Nov 15, 2013	68.60	69.36	68.24	69.36	0	+0.93(+1.36%)
Nov 14, 2013	67.95	68.73	67.72	68.43	2,100,970	+0.51(+0.75%)
Nov 13, 2013	66.84	67.92	66.64	67.92	4,291,455	+0.53(+0.79%)
Nov 12, 2013	66.95	67.42	66.45	67.39	0	+0.25(+0.36%)
Nov 11, 2013	67.04	67.33	66.47	67.15	0	+0.44(+0.67%)
Nov 08, 2013	65.02	66.92	65.02	66.70	0	+2.08(+3.22%)
Nov 07, 2013	66.11	66.70	64.50	64.63	5,522,220	-1.06(-1.62%)
Nov 06, 2013	67.95	68.00	65.61	65.69	5,120,504	-1.97(-2.92%)
Nov 05, 2013	67.33	67.88	66.79	67.66	1,731,576	+0.47(+0.70%)
Nov 04, 2013	67.88	67.88	67.09	67.19	1,560,623	-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.