Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2014	73.93	74.47	73.48	74.38	1,411,761	+0.01(+0.01%)
Dec 31, 2013	74.30	74.37	74.37	74.37	1,358,320	+0.07(+0.10%)
Dec 30, 2013	74.12	74.38	73.42	74.30	1,083,694	+0.30(+0.41%)
Dec 27, 2013	74.71	74.71	73.80	74.00	1,089,687	-0.43(-0.58%)
Dec 26, 2013	74.15	74.64	73.91	74.43	770,392	+0.57(+0.77%)
Dec 24, 2013	74.08	74.19	73.44	73.86	914,449	-0.17(-0.23%)
Dec 23, 2013	74.10	74.59	73.63	74.03	2,978,677	+0.76(+1.04%)
Dec 20, 2013	71.84	73.39	71.84	73.27	2,795,000	+1.87(+2.62%)
Dec 19, 2013	71.52	72.12	71.29	71.40	1,065,928	-0.43(-0.60%)
Dec 18, 2013	70.10	71.87	69.73	71.83	3,365,742	+1.94(+2.77%)
Dec 17, 2013	70.95	70.95	69.62	69.89	1,969,148	-0.82(-1.16%)
Dec 16, 2013	70.58	71.86	70.58	70.72	1,682,341	+0.13(+0.19%)
Dec 13, 2013	71.11	71.11	70.06	70.58	1,839,645	-0.08(-0.11%)
Dec 12, 2013	70.11	71.22	70.11	70.66	1,818,707	+0.50(+0.71%)
Dec 11, 2013	71.90	71.90	69.99	70.16	6,043,333	-1.79(-2.48%)
Dec 10, 2013	72.37	72.67	71.29	71.94	3,818,262	-0.61(-0.84%)
Dec 09, 2013	72.80	73.37	72.31	72.55	2,303,831	-0.17(-0.23%)
Dec 06, 2013	72.84	73.00	71.83	72.72	0	+0.60(+0.83%)
Dec 05, 2013	71.99	72.64	71.85	72.12	2,066,789	-0.15(-0.21%)
Dec 04, 2013	71.80	72.57	71.50	72.27	1,562,788	-0.00(-0.00%)
Dec 03, 2013	73.11	73.27	72.08	72.27	2,744,743	-1.33(-1.81%)

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.