Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	74.41	74.97	73.73	74.06	10,818,323	-0.23(-0.31%)
Feb 27, 2014	74.27	74.38	73.57	74.29	7,665,168	+0.12(+0.16%)
Feb 26, 2014	73.73	74.40	73.46	74.18	9,520,214	+0.35(+0.47%)
Feb 25, 2014	73.44	74.13	73.36	73.83	9,298,784	+0.53(+0.72%)
Feb 24, 2014	72.85	73.85	72.36	73.30	11,426,857	+0.94(+1.30%)
Feb 21, 2014	73.67	73.68	72.31	72.36	14,360,845	-1.23(-1.68%)
Feb 20, 2014	72.89	74.06	72.63	73.59	13,082,773	+0.64(+0.88%)
Feb 19, 2014	72.28	73.88	72.22	72.95	12,441,885	+0.57(+0.79%)
Feb 18, 2014	73.12	73.28	72.31	72.38	9,509,348	-0.49(-0.68%)
Feb 14, 2014	72.29	72.87	72.87	72.87	10,552,436	+0.62(+0.86%)
Feb 13, 2014	71.75	72.40	71.40	72.25	7,881,787	+0.31(+0.43%)
Feb 12, 2014	72.49	72.49	71.80	71.94	10,000,654	-0.35(-0.49%)
Feb 11, 2014	71.31	72.48	71.26	72.29	10,798,278	+1.20(+1.69%)
Feb 10, 2014	71.59	71.59	70.70	71.09	14,533,312	-0.23(-0.32%)
Feb 07, 2014	71.23	71.37	70.26	71.32	11,169,322	+0.50(+0.70%)
Feb 06, 2014	70.09	70.88	69.96	70.82	12,536,071	+1.11(+1.60%)
Feb 05, 2014	70.65	70.65	69.55	69.71	16,592,789	-0.83(-1.18%)
Feb 04, 2014	71.20	71.31	70.33	70.54	15,265,419	-0.20(-0.28%)
Feb 03, 2014	71.51	71.58	70.36	70.74	17,713,522	-0.31(-0.44%)
Jan 31, 2014	72.50	72.50	70.72	71.05	24,401,344	-3.07(-4.14%)
Jan 30, 2014	74.03	74.45	73.31	74.12	8,699,875	+0.29(+0.39%)
Jan 29, 2014	73.92	74.40	73.65	73.84	8,674,856	-0.53(-0.72%)
Jan 28, 2014	74.29	74.49	73.88	74.37	6,753,514	+0.26(+0.35%)
Jan 27, 2014	74.00	74.63	73.76	74.11	9,707,976	+0.09(+0.12%)
Jan 24, 2014	75.03	75.20	74.00	74.02	11,203,766	-1.34(-1.77%)
Jan 23, 2014	76.28	76.29	75.27	75.36	9,748,409	-1.30(-1.69%)
Jan 22, 2014	76.71	76.86	76.36	76.66	7,815,221	+0.04(+0.06%)
Jan 21, 2014	76.85	76.95	76.07	76.61	8,781,905	+0.68(+0.90%)
Jan 17, 2014	75.76	75.93	75.93	75.93	11,311,200	+0.29(+0.39%)
Jan 16, 2014	75.81	75.93	75.23	75.64	7,914,818	-0.22(-0.29%)
Jan 15, 2014	76.11	76.43	75.78	75.86	9,152,570	-0.25(-0.33%)
Jan 14, 2014	76.00	76.22	75.62	76.11	10,816,163	+0.20(+0.27%)
Jan 13, 2014	76.90	76.95	75.75	75.90	10,216,516	-1.12(-1.45%)
Jan 10, 2014	77.97	78.19	76.61	77.02	12,779,924	-1.45(-1.85%)
Jan 09, 2014	78.56	78.56	77.67	78.48	8,866,127	+0.00(+0.00%)
Jan 08, 2014	79.21	79.22	78.13	78.48	12,999,204	-1.13(-1.42%)
Jan 07, 2014	79.19	79.77	78.70	79.61	7,167,299	+0.67(+0.85%)
Jan 06, 2014	79.30	79.44	78.62	78.94	6,676,588	-0.21(-0.27%)
Jan 03, 2014	79.31	79.49	78.84	79.15	5,508,342	+0.13(+0.17%)
Jan 02, 2014	79.22	79.49	78.74	79.02	7,123,666	-0.49(-0.62%)
Dec 31, 2013	79.36	79.51	79.51	79.51	5,460,395	+0.43(+0.55%)
Dec 30, 2013	79.43	79.70	78.86	79.07	7,363,835	-0.64(-0.80%)
Dec 27, 2013	79.56	79.98	79.37	79.71	5,428,931	+0.27(+0.34%)
Dec 26, 2013	78.67	79.56	78.64	79.44	5,365,421	+0.83(+1.05%)
Dec 24, 2013	78.14	78.64	78.10	78.62	2,494,599	+0.45(+0.58%)
Dec 23, 2013	78.55	78.67	78.06	78.16	6,382,321	+0.01(+0.02%)
Dec 20, 2013	78.32	78.79	77.91	78.15	14,854,988	-0.28(-0.36%)
Dec 19, 2013	77.37	78.55	77.06	78.43	10,206,302	+1.03(+1.33%)
Dec 18, 2013	75.92	77.51	75.88	77.40	12,889,775	+1.82(+2.41%)
Dec 17, 2013	76.46	76.53	75.27	75.58	10,720,465	-0.94(-1.23%)
Dec 16, 2013	76.67	76.83	76.26	76.52	11,155,374	+0.20(+0.27%)
Dec 13, 2013	76.66	77.11	75.99	76.32	8,284,184	-0.69(-0.90%)
Dec 12, 2013	77.51	77.72	76.74	77.01	11,332,040	-0.71(-0.91%)
Dec 11, 2013	78.82	78.86	77.53	77.72	11,483,995	-0.99(-1.26%)
Dec 10, 2013	78.79	78.89	78.10	78.71	8,802,229	+0.20(+0.26%)
Dec 09, 2013	77.84	78.85	77.76	78.51	12,107,226	+0.67(+0.86%)
Dec 06, 2013	77.69	77.88	77.43	77.84	6,565,669	+0.76(+0.98%)
Dec 05, 2013	77.19	77.65	76.83	77.08	7,386,483	-0.43(-0.55%)
Dec 04, 2013	77.72	78.18	77.14	77.51	6,899,205	-0.48(-0.61%)
Dec 03, 2013	77.85	78.23	77.57	77.99	8,498,958	+0.11(+0.15%)

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.