Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	85.42	85.69	83.61	83.96	1,989,841	-1.26(-1.48%)
Feb 27, 2014	85.11	85.44	84.56	85.23	824,202	+0.04(+0.05%)
Feb 26, 2014	85.11	85.61	84.94	85.18	1,008,606	+0.11(+0.13%)
Feb 25, 2014	85.26	86.04	84.77	85.07	1,189,736	-0.46(-0.53%)
Feb 24, 2014	85.90	86.31	85.36	85.53	838,016	+0.17(+0.20%)
Feb 21, 2014	85.15	86.02	84.79	85.36	1,479,399	+0.09(+0.10%)
Feb 20, 2014	84.98	85.46	84.51	85.27	2,035,444	+0.54(+0.63%)
Feb 19, 2014	85.65	86.23	84.71	84.73	1,418,870	-1.16(-1.35%)
Feb 18, 2014	86.21	86.66	85.75	85.90	1,409,901	-0.06(-0.07%)
Feb 14, 2014	86.03	85.96	85.96	85.96	1,085,773	-0.04(-0.05%)
Feb 13, 2014	84.92	86.08	84.78	86.00	1,004,680	+0.64(+0.75%)
Feb 12, 2014	85.49	85.89	84.51	85.36	1,105,559	-0.30(-0.36%)
Feb 11, 2014	85.24	85.77	84.93	85.66	1,219,815	+0.17(+0.20%)
Feb 10, 2014	84.18	85.62	84.18	85.49	1,529,789	+0.95(+1.12%)
Feb 07, 2014	83.04	84.67	82.90	84.55	1,316,778	+1.74(+2.10%)
Feb 06, 2014	82.34	82.99	82.20	82.81	987,560	+0.33(+0.40%)
Feb 05, 2014	81.43	82.77	81.23	82.48	1,330,272	+0.77(+0.94%)
Feb 04, 2014	81.72	82.12	81.24	81.71	1,274,642	+0.40(+0.50%)
Feb 03, 2014	84.11	84.27	81.22	81.31	1,320,126	-2.77(-3.30%)
Jan 31, 2014	83.65	84.48	82.76	84.08	1,646,786	+0.83(+1.00%)
Jan 30, 2014	83.87	85.34	83.12	83.25	2,133,506	-0.16(-0.19%)
Jan 29, 2014	83.56	84.40	83.14	83.41	1,647,437	-0.95(-1.12%)
Jan 28, 2014	83.57	84.94	83.50	84.36	1,183,654	+0.96(+1.15%)
Jan 27, 2014	83.69	84.18	82.76	83.40	1,083,078	-0.13(-0.16%)
Jan 24, 2014	84.46	84.97	83.43	83.53	1,158,495	-1.81(-2.12%)
Jan 23, 2014	86.23	86.69	84.86	85.34	1,098,886	-0.92(-1.07%)
Jan 22, 2014	86.32	86.51	85.68	86.26	828,677	-0.04(-0.04%)
Jan 21, 2014	87.18	87.44	85.65	86.30	936,326	+0.47(+0.54%)
Jan 17, 2014	86.77	85.83	85.83	85.83	1,210,947	-1.00(-1.15%)
Jan 16, 2014	87.51	87.52	86.72	86.84	975,671	-0.59(-0.68%)
Jan 15, 2014	86.61	87.56	86.36	87.43	1,097,874	+0.81(+0.94%)
Jan 14, 2014	86.02	86.72	85.68	86.61	800,481	+1.03(+1.20%)
Jan 13, 2014	86.44	86.89	85.36	85.58	1,130,932	-0.92(-1.07%)
Jan 10, 2014	86.16	86.90	85.80	86.50	1,510,802	+0.19(+0.22%)
Jan 09, 2014	87.24	87.34	86.19	86.32	1,510,431	-0.86(-0.99%)
Jan 08, 2014	85.73	87.22	85.43	87.18	2,104,679	+2.08(+2.45%)
Jan 07, 2014	83.59	85.11	83.59	85.09	2,070,481	+1.66(+1.99%)
Jan 06, 2014	83.92	84.11	83.15	83.43	1,580,707	+0.54(+0.65%)
Jan 03, 2014	82.84	84.01	82.68	82.89	1,439,732	+0.36(+0.43%)
Jan 02, 2014	82.88	83.05	82.29	82.53	970,366	-0.85(-1.02%)
Dec 31, 2013	83.66	83.38	83.38	83.38	726,456	-0.01(-0.01%)
Dec 30, 2013	83.43	83.58	83.12	83.39	696,473	-0.04(-0.04%)
Dec 27, 2013	83.51	83.70	83.14	83.43	402,658	-0.17(-0.20%)
Dec 26, 2013	83.34	83.84	83.24	83.60	322,717	+0.30(+0.35%)
Dec 24, 2013	83.21	83.64	83.00	83.30	442,351	-0.12(-0.14%)
Dec 23, 2013	83.14	83.51	82.79	83.42	711,991	+0.62(+0.74%)
Dec 20, 2013	82.86	83.14	82.45	82.80	1,502,846	+0.12(+0.14%)
Dec 19, 2013	83.60	83.60	81.67	82.69	1,188,342	-0.17(-0.20%)
Dec 18, 2013	81.04	82.94	80.72	82.86	1,600,891	+1.94(+2.39%)
Dec 17, 2013	81.03	81.15	80.28	80.92	1,007,341	+0.21(+0.25%)
Dec 16, 2013	81.02	81.69	80.64	80.71	1,012,404	-0.10(-0.12%)
Dec 13, 2013	80.72	81.02	80.29	80.81	860,944	+0.46(+0.57%)
Dec 12, 2013	80.22	80.72	80.02	80.36	1,116,328	-0.30(-0.38%)
Dec 11, 2013	82.19	82.19	80.51	80.66	1,147,289	-1.37(-1.68%)
Dec 10, 2013	82.35	82.58	81.90	82.03	1,155,013	-0.50(-0.61%)
Dec 09, 2013	81.93	82.76	81.67	82.53	1,288,424	+0.38(+0.46%)
Dec 06, 2013	81.69	82.48	81.69	82.16	994,427	+1.40(+1.74%)
Dec 05, 2013	80.47	81.36	80.39	80.76	2,343,553	+0.34(+0.42%)
Dec 04, 2013	80.22	80.78	79.98	80.42	1,151,895	-0.46(-0.57%)
Dec 03, 2013	80.86	81.16	80.38	80.88	1,032,430	-0.40(-0.49%)

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.