Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	82.86	82.92	81.79	82.24	1,679,424	-0.40(-0.48%)
Mar 28, 2014	82.60	83.07	82.35	82.64	1,540,965	+1.22(+1.50%)
Mar 27, 2014	81.40	81.62	81.14	81.42	1,284,097	+0.92(+1.14%)
Mar 26, 2014	80.71	81.43	80.50	80.50	1,071,112	+0.12(+0.15%)
Mar 25, 2014	80.01	80.65	79.77	80.38	919,425	+1.11(+1.40%)
Mar 24, 2014	79.08	79.65	78.88	79.27	1,121,445	-0.34(-0.43%)
Mar 21, 2014	78.93	79.86	78.87	79.62	1,481,541	+1.10(+1.40%)
Mar 20, 2014	77.83	78.67	77.63	78.51	1,120,363	+0.36(+0.46%)
Mar 19, 2014	78.47	79.08	77.78	78.15	2,003,883	-1.43(-1.80%)
Mar 18, 2014	78.69	79.70	78.69	79.58	2,019,873	+1.07(+1.36%)
Mar 17, 2014	78.12	78.86	78.07	78.51	1,730,320	+0.57(+0.73%)
Mar 14, 2014	78.28	78.69	77.87	77.94	1,957,234	-0.75(-0.95%)
Mar 13, 2014	80.04	81.00	78.41	78.69	2,636,328	-1.09(-1.37%)
Mar 12, 2014	79.08	79.96	79.01	79.79	1,689,602	-0.71(-0.88%)
Mar 11, 2014	80.68	81.11	80.44	80.50	930,361	-0.16(-0.19%)
Mar 10, 2014	80.36	80.74	80.03	80.65	807,545	-0.09(-0.12%)
Mar 07, 2014	80.87	81.36	80.30	80.75	1,362,451	-0.87(-1.07%)
Mar 06, 2014	80.89	81.87	80.86	81.62	1,228,955	+0.79(+0.98%)
Mar 05, 2014	80.47	80.97	80.38	80.83	1,494,630	-0.20(-0.25%)
Mar 04, 2014	81.42	81.44	80.83	81.04	1,010,144	+1.28(+1.61%)
Mar 03, 2014	79.89	80.47	79.54	79.76	2,343,960	-1.94(-2.38%)
Feb 28, 2014	81.64	82.41	81.43	81.70	2,004,078	+0.48(+0.60%)
Feb 27, 2014	81.24	81.36	80.72	81.22	1,081,452	+0.19(+0.23%)
Feb 26, 2014	80.39	81.81	80.34	81.03	3,634,375	+1.23(+1.55%)
Feb 25, 2014	79.90	80.14	79.29	79.79	2,448,353	-0.77(-0.95%)
Feb 24, 2014	79.71	80.65	79.26	80.56	2,830,327	+1.30(+1.65%)
Feb 21, 2014	79.27	79.53	79.09	79.26	1,227,571	+0.12(+0.15%)
Feb 20, 2014	79.20	79.41	78.80	79.14	1,036,687	-0.02(-0.03%)
Feb 19, 2014	79.15	79.68	78.95	79.16	1,135,067	+0.42(+0.54%)
Feb 18, 2014	79.48	79.61	78.53	78.74	1,697,292	-0.62(-0.78%)
Feb 14, 2014	78.33	79.36	79.36	79.36	1,554,671	+1.06(+1.36%)
Feb 13, 2014	77.48	78.32	77.35	78.30	961,096	+0.45(+0.57%)
Feb 12, 2014	78.03	78.15	77.73	77.85	1,433,321	+0.09(+0.11%)
Feb 11, 2014	77.05	77.89	76.93	77.76	1,939,047	+1.58(+2.07%)
Feb 10, 2014	76.48	76.54	75.90	76.19	1,269,827	+0.11(+0.14%)
Feb 07, 2014	76.11	76.19	75.69	76.08	1,723,873	+0.89(+1.18%)
Feb 06, 2014	74.46	75.29	74.38	75.19	1,601,020	+1.64(+2.23%)
Feb 05, 2014	73.35	73.75	73.30	73.55	2,081,595	-0.07(-0.10%)
Feb 04, 2014	73.26	73.99	73.20	73.62	3,358,593	-0.04(-0.05%)
Feb 03, 2014	74.59	74.84	73.48	73.66	3,949,571	-1.23(-1.65%)
Jan 31, 2014	73.66	75.28	73.55	74.89	3,054,983	-0.55(-0.72%)
Jan 30, 2014	75.37	75.75	74.90	75.44	1,914,462	-0.10(-0.13%)
Jan 29, 2014	76.24	76.55	75.48	75.54	3,444,180	-1.45(-1.89%)
Jan 28, 2014	77.08	77.21	76.67	76.99	2,268,421	+0.27(+0.36%)
Jan 27, 2014	77.48	77.52	76.66	76.72	1,887,955	+0.14(+0.18%)
Jan 24, 2014	78.24	78.30	76.55	76.58	3,605,801	-3.41(-4.27%)
Jan 23, 2014	81.23	81.26	79.74	79.99	1,826,081	-0.89(-1.10%)
Jan 22, 2014	81.29	81.47	80.86	80.88	1,209,103	-0.15(-0.18%)
Jan 21, 2014	81.67	81.72	80.18	81.03	2,323,801	+1.78(+2.25%)
Jan 17, 2014	79.70	79.25	79.25	79.25	3,484,119	-1.55(-1.91%)
Jan 16, 2014	80.87	81.00	80.21	80.79	1,141,742	+0.27(+0.33%)
Jan 15, 2014	80.39	80.93	79.47	80.53	1,956,877	+0.14(+0.17%)
Jan 14, 2014	80.21	80.69	80.03	80.39	1,876,156	+0.31(+0.39%)
Jan 13, 2014	80.88	81.31	79.94	80.08	1,868,936	-2.09(-2.54%)
Jan 10, 2014	82.18	82.23	81.45	82.16	1,009,295	+0.21(+0.26%)
Jan 09, 2014	82.44	82.68	81.59	81.95	1,396,494	+0.00(+0.00%)
Jan 08, 2014	81.26	82.01	81.11	81.95	1,217,371	+0.35(+0.43%)
Jan 07, 2014	81.04	81.69	81.02	81.60	1,698,566	+1.52(+1.89%)
Jan 06, 2014	80.58	80.70	79.87	80.08	2,297,153	-0.94(-1.16%)
Jan 03, 2014	80.70	81.54	80.64	81.02	655,812	+0.15(+0.18%)

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.