Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	66.41	66.84	65.00	65.19	3,282,696	-1.92(-2.86%)
Jan 30, 2014	68.65	69.30	67.00	67.11	3,206,102	+0.27(+0.40%)
Jan 29, 2014	71.44	71.48	66.20	66.84	3,937,922	-5.00(-6.96%)
Jan 28, 2014	71.50	72.94	71.49	71.84	2,798,270	+1.86(+2.66%)
Jan 27, 2014	70.94	70.98	67.31	69.98	3,344,457	-0.05(-0.07%)
Jan 24, 2014	71.58	72.21	69.16	70.03	4,207,706	-2.48(-3.42%)
Jan 23, 2014	74.81	74.98	72.17	72.51	6,816,871	-4.56(-5.92%)
Jan 22, 2014	77.11	77.45	76.50	77.07	2,510,702	+0.74(+0.97%)
Jan 21, 2014	76.39	77.99	75.66	76.33	4,185,751	+1.31(+1.75%)
Jan 17, 2014	78.13	75.02	75.02	75.02	8,335,400	-5.56(-6.90%)
Jan 16, 2014	82.83	83.34	80.26	80.58	5,176,509	-4.02(-4.75%)
Jan 15, 2014	84.99	86.39	83.33	84.60	2,051,297	-0.39(-0.46%)
Jan 14, 2014	84.99	85.25	82.86	84.99	1,455,709	+1.92(+2.31%)
Jan 13, 2014	85.99	87.50	82.05	83.07	1,838,634	-2.65(-3.09%)
Jan 10, 2014	85.44	86.86	84.36	85.72	1,467,527	+0.76(+0.89%)
Jan 09, 2014	89.10	89.79	84.41	84.96	3,155,055	-4.00(-4.50%)
Jan 08, 2014	88.07	89.48	87.32	88.96	2,291,286	+1.66(+1.90%)
Jan 07, 2014	85.17	87.85	84.68	87.30	2,884,635	+2.95(+3.50%)
Jan 06, 2014	83.00	85.47	82.75	84.35	2,609,349	+1.67(+2.02%)
Jan 03, 2014	84.79	85.16	82.36	82.68	1,463,950	-2.09(-2.47%)
Jan 02, 2014	83.95	85.18	83.38	84.77	1,562,942	+0.52(+0.62%)
Dec 31, 2013	82.32	84.25	84.25	84.25	1,698,700	+2.04(+2.48%)
Dec 30, 2013	82.50	83.09	80.60	82.21	1,633,182	-0.43(-0.52%)
Dec 27, 2013	79.54	83.48	78.90	82.64	3,231,265	+3.42(+4.32%)
Dec 26, 2013	79.98	81.01	78.94	79.22	906,432	-0.54(-0.68%)
Dec 24, 2013	80.00	80.54	78.91	79.76	612,437	-0.33(-0.41%)
Dec 23, 2013	80.50	81.09	79.21	80.09	1,365,521	+0.18(+0.23%)
Dec 20, 2013	80.51	80.51	78.64	79.91	1,472,974	+0.20(+0.25%)
Dec 19, 2013	78.00	80.42	77.50	79.71	1,254,948	+0.87(+1.10%)
Dec 18, 2013	77.50	79.08	76.91	78.84	1,686,429	+1.52(+1.97%)
Dec 17, 2013	76.60	78.57	76.52	77.32	1,348,068	+0.65(+0.85%)
Dec 16, 2013	78.80	79.28	76.44	76.67	2,098,224	-1.72(-2.19%)
Dec 13, 2013	79.45	79.89	78.37	78.39	1,981,506	-0.80(-1.01%)
Dec 12, 2013	78.55	80.75	78.34	79.19	2,465,201	+0.68(+0.87%)
Dec 11, 2013	80.92	81.32	78.13	78.51	2,649,920	-2.44(-3.01%)
Dec 10, 2013	75.80	81.98	75.60	80.95	5,779,847	+5.12(+6.75%)
Dec 09, 2013	76.95	78.28	75.50	75.83	2,112,333	-1.48(-1.91%)
Dec 06, 2013	80.58	80.85	77.02	77.31	0	-2.30(-2.89%)
Dec 05, 2013	79.88	80.45	78.72	79.61	0	-0.36(-0.45%)
Dec 04, 2013	76.27	79.97	76.27	79.97	0	+2.97(+3.86%)
Dec 03, 2013	76.75	77.75	76.17	77.00	0	-0.69(-0.89%)
Dec 02, 2013	77.10	78.26	75.78	77.69	0	+0.62(+0.80%)
Nov 29, 2013	77.67	78.34	76.21	77.07	0	-0.59(-0.76%)
Nov 27, 2013	76.51	78.99	76.51	77.66	0	+0.94(+1.23%)
Nov 26, 2013	74.96	76.99	73.35	76.72	0	+1.89(+2.53%)
Nov 25, 2013	77.70	78.58	74.61	74.83	0	-2.87(-3.69%)
Nov 22, 2013	78.50	79.79	77.17	77.70	0	-0.80(-1.02%)
Nov 21, 2013	78.83	79.42	78.16	78.50	1,834,000	+0.04(+0.05%)
Nov 20, 2013	80.15	81.12	78.00	78.46	2,189,732	-0.94(-1.18%)
Nov 19, 2013	82.77	83.31	79.02	79.40	0	-3.21(-3.89%)
Nov 18, 2013	85.28	88.47	82.25	82.61	0	-2.44(-2.87%)
Nov 15, 2013	85.49	86.19	84.12	85.05	0	-0.26(-0.30%)
Nov 14, 2013	84.87	85.43	83.00	85.31	3,911,494	+0.76(+0.90%)
Nov 13, 2013	83.02	86.69	81.01	84.55	11,784,603	+8.64(+11.38%)
Nov 12, 2013	78.28	78.93	75.09	75.91	4,339,924	-1.67(-2.15%)
Nov 11, 2013	76.30	78.30	75.08	77.58	3,335,950	+1.54(+2.03%)
Nov 08, 2013	77.67	78.26	74.58	76.04	0	-2.06(-2.64%)
Nov 07, 2013	81.97	82.00	76.16	78.10	5,403,372	-3.04(-3.75%)
Nov 06, 2013	82.40	84.44	79.88	81.14	0	-0.51(-0.62%)
Nov 05, 2013	82.09	82.46	79.69	81.65	2,783,543	-0.79(-0.96%)
Nov 04, 2013	82.62	83.20	81.35	82.44	1,735,956	+0.10(+0.12%)

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.