Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	73.67	75.29	73.56	74.90	3,054,451	-0.55(-0.72%)
Jan 30, 2014	75.39	75.77	74.91	75.45	1,914,128	-0.10(-0.13%)
Jan 29, 2014	76.25	76.56	75.50	75.55	3,443,579	-1.45(-1.89%)
Jan 28, 2014	77.09	77.22	76.68	77.00	2,268,025	+0.27(+0.36%)
Jan 27, 2014	77.50	77.54	76.67	76.73	1,887,626	+0.14(+0.18%)
Jan 24, 2014	78.25	78.31	76.56	76.59	3,605,172	-3.41(-4.27%)
Jan 23, 2014	81.25	81.28	79.75	80.00	1,825,762	-0.89(-1.10%)
Jan 22, 2014	81.31	81.48	80.88	80.89	1,208,892	-0.15(-0.18%)
Jan 21, 2014	81.68	81.73	80.19	81.04	2,323,396	+1.78(+2.25%)
Jan 17, 2014	79.72	79.26	79.26	79.26	3,483,511	-1.55(-1.91%)
Jan 16, 2014	80.89	81.01	80.22	80.81	1,141,543	+0.27(+0.33%)
Jan 15, 2014	80.40	80.94	79.48	80.54	1,956,536	+0.14(+0.17%)
Jan 14, 2014	80.22	80.70	80.04	80.40	1,875,829	+0.31(+0.39%)
Jan 13, 2014	80.89	81.32	79.96	80.09	1,868,610	-2.09(-2.54%)
Jan 10, 2014	82.19	82.25	81.46	82.18	1,009,119	+0.21(+0.26%)
Jan 09, 2014	82.46	82.70	81.61	81.96	1,396,250	+0.00(+0.00%)
Jan 08, 2014	81.28	82.03	81.12	81.96	1,217,158	+0.35(+0.43%)
Jan 07, 2014	81.06	81.71	81.04	81.61	1,698,270	+1.52(+1.89%)
Jan 06, 2014	80.59	80.71	79.88	80.10	2,296,753	-0.94(-1.16%)
Jan 03, 2014	80.71	81.56	80.65	81.04	655,697	+0.15(+0.18%)
Jan 02, 2014	80.98	81.28	80.37	80.89	1,766,303	-2.27(-2.73%)
Dec 31, 2013	83.07	83.16	83.16	83.16	631,259	+0.86(+1.04%)
Dec 30, 2013	82.67	83.07	81.87	82.30	1,252,456	-0.53(-0.64%)
Dec 27, 2013	82.86	83.27	82.53	82.83	1,115,742	+0.77(+0.93%)
Dec 26, 2013	81.38	82.12	81.18	82.07	774,718	+1.02(+1.26%)
Dec 24, 2013	81.14	81.24	80.87	81.04	318,526	+0.07(+0.09%)
Dec 23, 2013	81.32	81.33	80.93	80.97	1,082,799	+0.23(+0.28%)
Dec 20, 2013	80.89	81.18	80.68	80.75	1,123,500	+0.15(+0.18%)
Dec 19, 2013	80.98	80.99	80.44	80.60	1,592,267	-0.16(-0.20%)
Dec 18, 2013	79.74	80.79	79.00	80.76	943,428	+1.48(+1.87%)
Dec 17, 2013	79.60	79.75	78.97	79.28	941,871	-0.48(-0.60%)
Dec 16, 2013	79.57	79.90	79.55	79.75	1,037,166	+1.48(+1.89%)
Dec 13, 2013	78.20	78.48	77.69	78.28	1,428,532	-0.17(-0.22%)
Dec 12, 2013	78.71	79.04	78.17	78.45	1,040,988	-0.77(-0.97%)
Dec 11, 2013	79.88	80.00	79.15	79.22	1,342,558	-0.52(-0.65%)
Dec 10, 2013	79.65	79.97	79.50	79.73	1,100,137	-0.33(-0.41%)
Dec 09, 2013	79.60	80.25	79.57	80.06	996,379	-0.11(-0.14%)
Dec 06, 2013	79.07	80.22	79.07	80.17	1,038,873	+1.49(+1.90%)
Dec 05, 2013	78.73	79.07	78.37	78.68	2,046,484	-0.61(-0.77%)
Dec 04, 2013	78.43	79.38	78.31	79.29	1,620,234	-0.19(-0.24%)
Dec 03, 2013	78.99	79.48	78.96	79.47	1,896,020	-0.27(-0.33%)
Dec 02, 2013	79.18	79.97	79.15	79.74	1,351,607	-0.02(-0.03%)
Nov 29, 2013	80.03	80.16	79.60	79.76	444,385	-0.48(-0.59%)
Nov 27, 2013	80.15	80.65	80.01	80.24	892,099	+0.00(+0.00%)
Nov 26, 2013	79.85	80.57	79.72	80.24	1,004,800	+0.25(+0.31%)
Nov 25, 2013	80.47	81.17	79.82	79.99	1,316,585	-0.75(-0.93%)
Nov 22, 2013	80.29	81.12	80.16	80.74	1,493,821	-0.15(-0.18%)
Nov 21, 2013	80.91	81.01	80.42	80.89	576,336	+0.01(+0.01%)
Nov 20, 2013	81.18	81.84	80.51	80.88	931,549	-0.74(-0.91%)
Nov 19, 2013	81.46	82.07	81.27	81.62	1,458,558	-0.27(-0.32%)
Nov 18, 2013	82.18	82.39	81.75	81.89	1,851,772	+0.16(+0.20%)
Nov 15, 2013	81.86	82.01	81.68	81.72	1,429,667	-0.07(-0.09%)
Nov 14, 2013	81.40	82.01	81.26	81.79	1,827,840	+0.67(+0.83%)
Nov 12, 2013	81.04	81.48	80.58	81.12	2,267,593	-0.39(-0.48%)
Nov 11, 2013	80.56	81.63	80.40	81.51	3,340,892	+1.21(+1.51%)
Nov 08, 2013	78.33	80.38	78.31	80.30	2,227,703	+0.99(+1.25%)
Nov 07, 2013	80.40	80.55	79.12	79.31	1,096,830	-1.14(-1.42%)
Nov 06, 2013	80.36	80.86	80.25	80.45	1,110,610	+1.20(+1.52%)
Nov 05, 2013	78.50	79.53	78.40	79.25	859,195	-0.09(-0.12%)
Nov 04, 2013	79.34	79.50	79.02	79.34	1,777,287	-0.16(-0.20%)

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.