Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	100.45	105.58	100.40	103.43	1,904,351	+1.09(+1.07%)
Jan 30, 2014	95.87	103.48	95.51	102.34	3,833,947	+15.16(+17.39%)
Jan 29, 2014	87.70	88.92	86.64	87.18	850,070	-1.79(-2.01%)
Jan 28, 2014	87.58	89.22	87.38	88.97	606,614	+1.39(+1.59%)
Jan 27, 2014	89.47	89.88	85.58	87.58	1,240,066	-1.80(-2.01%)
Jan 24, 2014	90.50	91.22	88.86	89.38	1,359,180	-0.21(-0.23%)
Jan 23, 2014	89.83	90.06	88.67	89.59	737,699	-0.87(-0.96%)
Jan 22, 2014	90.36	90.56	89.61	90.46	461,229	+0.47(+0.52%)
Jan 21, 2014	91.41	91.41	89.56	89.99	568,842	-0.49(-0.54%)
Jan 17, 2014	90.40	90.48	90.48	90.48	864,600	+0.14(+0.15%)
Jan 16, 2014	89.35	90.40	89.05	90.34	723,123	+0.75(+0.84%)
Jan 15, 2014	88.36	90.02	88.15	89.59	928,379	+1.23(+1.39%)
Jan 14, 2014	86.15	88.72	85.18	88.36	1,017,566	+2.42(+2.82%)
Jan 13, 2014	87.89	88.87	85.66	85.94	1,154,884	-2.34(-2.65%)
Jan 10, 2014	85.99	88.47	85.90	88.28	1,445,730	+2.41(+2.81%)
Jan 09, 2014	83.41	85.93	83.39	85.87	1,116,174	+2.46(+2.95%)
Jan 08, 2014	83.00	83.67	82.51	83.41	1,055,779	+0.41(+0.49%)
Jan 07, 2014	82.33	83.69	81.95	83.00	683,296	+1.14(+1.39%)
Jan 06, 2014	81.01	82.88	81.01	81.86	638,909	+1.16(+1.44%)
Jan 03, 2014	80.37	81.26	80.06	80.70	496,889	+0.50(+0.62%)
Jan 02, 2014	81.93	81.93	79.92	80.20	742,461	-1.65(-2.02%)
Dec 31, 2013	81.71	81.85	81.85	81.85	555,800	+0.15(+0.18%)
Dec 30, 2013	83.03	83.27	81.31	81.70	1,017,850	-1.66(-1.99%)
Dec 27, 2013	84.91	85.40	82.92	83.36	429,424	-1.14(-1.35%)
Dec 26, 2013	84.09	85.65	84.09	84.50	492,876	+0.71(+0.85%)
Dec 24, 2013	83.46	84.39	83.30	83.79	154,453	+0.14(+0.17%)
Dec 23, 2013	83.89	83.99	83.15	83.65	338,408	+0.26(+0.31%)
Dec 20, 2013	83.00	83.53	82.50	83.39	685,406	+0.36(+0.43%)
Dec 19, 2013	84.39	84.39	82.63	83.03	500,417	-1.36(-1.61%)
Dec 18, 2013	82.92	84.49	81.35	84.39	699,284	+1.35(+1.63%)
Dec 17, 2013	81.07	83.59	80.90	83.04	911,629	+2.36(+2.93%)
Dec 16, 2013	79.90	81.08	79.14	80.68	577,100	+1.71(+2.17%)
Dec 13, 2013	79.59	80.11	78.49	78.97	562,153	-0.39(-0.49%)
Dec 12, 2013	80.00	80.44	78.64	79.36	719,080	-0.93(-1.16%)
Dec 11, 2013	82.67	83.18	79.99	80.29	719,420	-2.14(-2.60%)
Dec 10, 2013	81.99	84.33	81.35	82.43	1,172,656	+1.44(+1.78%)
Dec 09, 2013	81.21	81.95	80.63	80.99	351,996	-0.29(-0.36%)
Dec 06, 2013	81.59	82.24	80.44	81.28	393,419	+0.09(+0.11%)
Dec 05, 2013	81.01	82.32	80.15	81.19	645,260	-0.15(-0.18%)
Dec 04, 2013	79.35	81.68	79.28	81.34	703,170	+1.76(+2.21%)
Dec 03, 2013	80.25	80.63	78.72	79.58	651,720	-0.93(-1.16%)
Dec 02, 2013	81.14	81.55	80.29	80.51	365,499	-0.53(-0.65%)
Nov 29, 2013	80.99	81.64	80.63	81.04	231,005	+0.09(+0.11%)
Nov 27, 2013	81.11	81.18	80.17	80.95	407,987	-0.10(-0.12%)
Nov 26, 2013	80.39	81.41	80.03	81.05	336,105	+0.85(+1.06%)
Nov 25, 2013	81.36	81.36	80.07	80.20	274,262	-1.15(-1.41%)
Nov 22, 2013	81.02	81.41	80.57	81.35	252,471	+0.23(+0.28%)
Nov 21, 2013	79.75	81.86	79.41	81.12	506,289	+1.57(+1.97%)
Nov 20, 2013	80.23	80.64	79.18	79.55	498,891	-0.57(-0.71%)
Nov 19, 2013	80.44	81.20	79.72	80.12	585,727	-0.58(-0.72%)
Nov 18, 2013	81.72	81.73	80.14	80.70	528,213	-0.43(-0.53%)
Nov 15, 2013	81.17	81.75	79.95	81.13	632,614	+0.10(+0.12%)
Nov 14, 2013	81.58	81.75	79.92	81.03	562,638	-0.11(-0.14%)
Nov 13, 2013	78.96	81.65	78.88	81.14	496,160	+1.44(+1.81%)
Nov 12, 2013	79.20	80.00	78.88	79.70	647,543	+0.49(+0.62%)
Nov 11, 2013	77.82	79.53	77.67	79.21	421,874	+1.43(+1.84%)
Nov 08, 2013	77.20	78.72	76.39	77.78	1,303,946	+0.40(+0.52%)
Nov 07, 2013	80.49	81.17	77.28	77.38	890,071	-2.98(-3.71%)
Nov 06, 2013	81.50	81.50	79.74	80.36	581,272	-0.97(-1.19%)
Nov 05, 2013	81.11	81.65	80.52	81.33	811,621	+0.13(+0.16%)
Nov 04, 2013	82.12	83.10	80.84	81.20	1,108,478	-0.76(-0.93%)

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.