Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	78.50	80.11	78.39	79.49	5,991,942	+0.09(+0.11%)
Jan 30, 2014	80.58	80.58	78.46	79.40	6,616,325	-1.36(-1.69%)
Jan 29, 2014	80.67	81.40	79.99	80.76	5,780,137	+0.27(+0.34%)
Jan 28, 2014	80.25	80.61	80.05	80.49	4,408,258	+0.53(+0.66%)
Jan 27, 2014	80.62	80.97	79.78	79.96	5,342,729	-0.78(-0.97%)
Jan 24, 2014	82.92	82.92	80.74	80.74	6,102,631	-2.78(-3.33%)
Jan 23, 2014	84.11	84.12	83.06	83.53	4,376,057	-1.10(-1.30%)
Jan 22, 2014	85.17	85.25	84.53	84.63	3,416,354	-0.32(-0.37%)
Jan 21, 2014	85.85	86.16	84.51	84.94	4,359,498	-0.20(-0.23%)
Jan 17, 2014	85.56	85.14	85.14	85.14	3,754,311	-0.53(-0.62%)
Jan 16, 2014	85.41	85.88	85.34	85.67	2,891,133	-0.17(-0.20%)
Jan 15, 2014	85.20	86.08	85.30	85.84	4,880,036	+0.64(+0.75%)
Jan 14, 2014	83.78	85.20	83.55	85.20	3,998,110	+1.69(+2.03%)
Jan 13, 2014	84.21	84.99	83.44	83.51	4,246,970	-0.93(-1.10%)
Jan 10, 2014	84.92	85.07	84.13	84.44	5,248,406	-0.17(-0.20%)
Jan 09, 2014	84.96	85.21	84.45	84.61	4,074,775	-0.11(-0.13%)
Jan 08, 2014	85.25	85.41	84.54	84.72	5,019,906	-0.63(-0.74%)
Jan 07, 2014	85.23	85.69	85.03	85.35	4,072,916	+0.01(+0.01%)
Jan 06, 2014	86.03	86.37	85.25	85.34	4,368,447	-0.51(-0.59%)
Jan 03, 2014	85.80	86.11	85.59	85.85	3,440,529	+0.20(+0.23%)
Jan 02, 2014	85.60	86.19	85.33	85.65	4,918,759	-1.31(-1.51%)
Dec 31, 2013	86.81	86.96	86.96	86.96	2,977,935	+0.51(+0.60%)
Dec 30, 2013	86.24	86.59	86.06	86.45	2,764,656	+0.04(+0.05%)
Dec 27, 2013	86.05	86.44	85.91	86.41	3,056,318	+0.66(+0.77%)
Dec 26, 2013	85.13	85.99	84.97	85.75	3,480,538	+0.81(+0.95%)
Dec 24, 2013	85.09	85.16	84.55	84.94	2,115,400	+0.12(+0.14%)
Dec 23, 2013	85.01	85.21	84.53	84.82	5,547,253	+0.05(+0.06%)
Dec 20, 2013	84.81	85.62	84.70	84.77	9,445,617	+0.19(+0.23%)
Dec 19, 2013	83.75	84.65	83.54	84.58	6,528,225	+0.38(+0.45%)
Dec 18, 2013	81.53	84.21	81.53	84.20	8,996,383	+2.73(+3.36%)
Dec 17, 2013	80.87	81.61	80.60	81.47	10,009,986	+2.31(+2.92%)
Dec 16, 2013	78.62	79.85	78.42	79.16	4,524,240	+0.76(+0.97%)
Dec 13, 2013	78.77	78.96	78.12	78.39	2,811,732	-0.09(-0.12%)
Dec 12, 2013	78.52	78.99	78.12	78.49	4,010,356	-0.12(-0.15%)
Dec 11, 2013	79.83	80.40	78.57	78.61	6,285,675	-0.48(-0.61%)
Dec 10, 2013	79.40	79.70	79.08	79.09	3,794,878	-0.63(-0.79%)
Dec 09, 2013	79.68	80.10	79.61	79.72	3,329,203	-0.02(-0.03%)
Dec 06, 2013	79.49	79.86	79.27	79.75	4,654,603	+1.10(+1.40%)
Dec 05, 2013	78.38	79.15	78.26	78.64	4,581,768	+0.23(+0.29%)
Dec 04, 2013	78.10	79.11	77.81	78.41	5,565,029	-0.09(-0.11%)
Dec 03, 2013	78.16	79.17	77.60	78.50	12,675,611	-0.67(-0.85%)
Dec 02, 2013	81.64	81.85	78.99	79.17	11,105,254	-3.61(-4.37%)
Nov 29, 2013	82.78	83.19	82.68	82.78	3,272,341	+0.01(+0.01%)
Nov 27, 2013	82.24	82.87	81.81	82.78	3,924,692	+0.84(+1.02%)
Nov 26, 2013	81.51	82.24	81.43	81.94	6,798,433	+0.57(+0.70%)
Nov 25, 2013	81.72	81.77	81.19	81.37	4,348,502	+0.13(+0.16%)
Nov 22, 2013	80.83	82.19	80.50	81.24	2,652,643	+0.42(+0.51%)
Nov 21, 2013	80.42	80.86	80.35	80.82	2,541,925	+0.73(+0.91%)
Nov 20, 2013	80.30	80.79	79.71	80.10	4,341,180	-0.21(-0.26%)
Nov 19, 2013	80.29	80.76	80.23	80.31	4,045,076	-0.05(-0.06%)
Nov 18, 2013	80.22	80.59	80.14	80.36	3,478,661	+0.17(+0.22%)
Nov 15, 2013	79.75	80.28	79.65	80.19	3,822,319	+0.04(+0.05%)
Nov 14, 2013	79.64	80.35	79.54	80.15	4,160,791	+0.88(+1.11%)
Nov 12, 2013	79.14	79.41	78.77	79.27	3,932,764	+0.25(+0.32%)
Nov 11, 2013	78.76	79.15	78.58	79.01	2,836,283	-0.02(-0.03%)
Nov 08, 2013	77.83	79.06	77.83	79.04	3,618,086	+0.98(+1.25%)
Nov 07, 2013	78.52	78.97	77.95	78.06	5,162,136	-0.44(-0.57%)
Nov 06, 2013	78.09	78.62	77.95	78.51	3,095,407	+0.62(+0.80%)
Nov 05, 2013	77.65	78.09	77.10	77.88	2,838,927	-0.12(-0.16%)
Nov 04, 2013	77.80	78.11	77.54	78.01	2,820,054	+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.