Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	75.49	77.29	75.49	77.23	9,612,479	+2.29(+3.06%)
Mar 28, 2014	77.30	77.93	74.71	74.94	11,706,244	-2.21(-2.86%)
Mar 27, 2014	76.51	77.99	74.72	77.14	11,064,567	+0.34(+0.45%)
Mar 26, 2014	79.06	79.68	76.77	76.80	10,652,327	-1.42(-1.82%)
Mar 25, 2014	78.94	80.24	76.99	78.22	10,682,833	+0.07(+0.09%)
Mar 24, 2014	80.81	80.94	76.07	78.15	19,921,232	-2.22(-2.76%)
Mar 21, 2014	85.04	85.04	80.32	80.37	16,814,978	-4.00(-4.74%)
Mar 20, 2014	84.48	84.98	83.83	84.37	3,004,718	-0.40(-0.47%)
Mar 19, 2014	85.94	86.05	84.19	84.77	4,252,414	-0.90(-1.05%)
Mar 18, 2014	83.98	85.70	83.77	85.66	4,287,537	+2.21(+2.64%)
Mar 17, 2014	83.86	84.87	83.31	83.46	4,904,857	+0.52(+0.63%)
Mar 14, 2014	82.65	83.87	82.26	82.94	7,404,595	-0.30(-0.36%)
Mar 13, 2014	85.86	85.87	82.67	83.24	7,879,899	-2.19(-2.56%)
Mar 12, 2014	83.92	85.43	83.68	85.43	7,131,367	+0.79(+0.94%)
Mar 11, 2014	85.46	86.04	84.30	84.63	4,071,782	-0.47(-0.55%)
Mar 10, 2014	84.74	85.17	83.55	85.10	4,378,529	+0.36(+0.42%)
Mar 07, 2014	86.25	86.34	83.13	84.74	11,936,587	-0.57(-0.67%)
Mar 06, 2014	88.11	88.40	84.89	85.31	10,568,770	-2.34(-2.67%)
Mar 05, 2014	88.26	88.34	87.35	87.65	2,282,729	-0.31(-0.35%)
Mar 04, 2014	87.65	88.35	87.46	87.95	4,990,949	+1.74(+2.02%)
Mar 03, 2014	84.63	86.52	84.54	86.22	7,702,511	-0.17(-0.19%)
Feb 28, 2014	88.99	89.19	85.26	86.38	9,840,208	-2.53(-2.84%)
Feb 27, 2014	88.32	89.40	87.92	88.91	4,015,024	+0.64(+0.72%)
Feb 26, 2014	89.33	89.51	87.99	88.27	4,242,784	-0.99(-1.11%)
Feb 25, 2014	89.70	89.97	88.40	89.26	3,284,611	+0.38(+0.42%)
Feb 24, 2014	88.38	89.47	87.78	88.88	4,594,372	+1.10(+1.25%)
Feb 21, 2014	87.01	88.55	86.75	87.78	2,970,337	+1.06(+1.22%)
Feb 20, 2014	85.62	86.83	84.64	86.72	4,150,983	+1.30(+1.52%)
Feb 19, 2014	86.36	86.68	85.27	85.42	3,833,875	-0.90(-1.04%)
Feb 18, 2014	85.05	86.43	84.88	86.32	3,432,349	+2.20(+2.61%)
Feb 14, 2014	85.06	84.12	84.12	84.12	4,282,703	-0.82(-0.97%)
Feb 13, 2014	82.78	84.98	82.65	84.95	3,456,360	+1.37(+1.64%)
Feb 12, 2014	84.42	84.42	83.40	83.58	3,302,760	+0.38(+0.46%)
Feb 11, 2014	82.62	83.40	81.83	83.20	3,841,491	+1.29(+1.58%)
Feb 10, 2014	81.05	81.91	80.37	81.91	5,118,609	+1.43(+1.78%)
Feb 07, 2014	78.06	80.48	77.64	80.47	5,203,311	+3.12(+4.03%)
Feb 06, 2014	77.85	78.29	77.05	77.36	3,441,569	-0.05(-0.07%)
Feb 05, 2014	78.80	78.80	76.10	77.41	6,066,461	-1.33(-1.68%)
Feb 04, 2014	78.30	79.22	78.01	78.73	3,007,932	+0.84(+1.08%)
Feb 03, 2014	80.69	81.58	77.64	77.89	5,646,520	-2.44(-3.04%)
Jan 31, 2014	80.36	81.22	80.04	80.34	3,978,090	-1.32(-1.62%)
Jan 30, 2014	81.12	82.12	80.53	81.66	4,261,224	+2.34(+2.95%)
Jan 29, 2014	77.91	80.65	77.74	79.32	4,151,139	-0.34(-0.43%)
Jan 28, 2014	78.60	79.93	78.40	79.66	4,893,611	+1.71(+2.20%)
Jan 27, 2014	79.60	79.63	76.49	77.95	9,086,767	-1.77(-2.22%)
Jan 24, 2014	81.57	81.74	79.70	79.72	5,380,264	-2.85(-3.45%)
Jan 23, 2014	82.29	82.58	81.54	82.56	2,764,059	-0.33(-0.40%)
Jan 22, 2014	82.84	83.01	82.07	82.89	3,158,594	+0.57(+0.69%)
Jan 21, 2014	82.24	82.38	80.97	82.32	3,082,493	+1.49(+1.84%)
Jan 17, 2014	80.83	80.83	80.83	80.83	2,922,376	+0.34(+0.43%)
Jan 16, 2014	79.74	80.51	79.46	80.49	1,862,815	+1.06(+1.33%)
Jan 15, 2014	79.73	79.73	78.72	79.43	4,001,396	-0.30(-0.37%)
Jan 14, 2014	77.15	79.73	77.15	79.73	3,200,793	+2.79(+3.63%)
Jan 13, 2014	78.70	79.37	76.44	76.94	4,881,327	-1.05(-1.35%)
Jan 10, 2014	76.95	77.99	76.04	77.99	2,271,011	+1.39(+1.81%)
Jan 09, 2014	76.57	76.83	75.59	76.60	4,462,463	+0.95(+1.25%)
Jan 08, 2014	74.17	75.74	73.99	75.65	2,783,895	+1.52(+2.05%)
Jan 07, 2014	73.71	74.25	73.47	74.13	1,585,298	+1.02(+1.39%)
Jan 06, 2014	73.83	74.23	72.62	73.12	4,378,345	-0.72(-0.98%)
Jan 03, 2014	74.18	74.45	73.62	73.84	1,200,234	-0.35(-0.47%)

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.