Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	78.20	78.94	77.17	77.30	6,014,815	-0.37(-0.48%)
Mar 28, 2014	77.51	78.62	77.28	77.67	3,655,717	+0.40(+0.52%)
Mar 27, 2014	77.02	77.65	76.65	77.27	4,182,805	+0.28(+0.37%)
Mar 26, 2014	78.44	78.73	76.96	76.99	3,488,480	-1.01(-1.30%)
Mar 25, 2014	78.45	78.91	77.82	78.00	2,818,423	-0.15(-0.19%)
Mar 24, 2014	78.69	78.78	77.52	78.14	2,935,613	-0.44(-0.56%)
Mar 21, 2014	79.66	80.47	78.44	78.58	7,785,082	-0.15(-0.19%)
Mar 20, 2014	77.69	78.91	77.47	78.73	4,400,671	+0.82(+1.06%)
Mar 19, 2014	78.71	78.96	77.52	77.90	3,897,994	-0.74(-0.94%)
Mar 18, 2014	78.37	78.97	78.25	78.64	2,719,244	+0.28(+0.36%)
Mar 17, 2014	77.72	78.76	77.70	78.36	3,527,051	+0.94(+1.21%)
Mar 14, 2014	77.75	78.32	76.97	77.42	4,173,950	-0.45(-0.57%)
Mar 13, 2014	80.02	80.27	77.63	77.87	4,633,082	-1.90(-2.38%)
Mar 12, 2014	79.58	79.78	78.91	79.77	2,895,350	-0.26(-0.32%)
Mar 11, 2014	80.57	80.61	79.88	80.02	2,266,406	-0.43(-0.53%)
Mar 10, 2014	80.39	80.61	79.97	80.45	2,583,835	-0.14(-0.17%)
Mar 07, 2014	80.81	81.01	80.16	80.59	4,500,878	+0.29(+0.36%)
Mar 06, 2014	79.48	80.40	79.30	80.30	4,604,192	+1.18(+1.50%)
Mar 05, 2014	79.50	79.50	78.92	79.11	3,567,695	-0.40(-0.51%)
Mar 04, 2014	78.18	79.58	78.16	79.52	4,369,605	+2.27(+2.93%)
Mar 03, 2014	77.79	77.82	76.56	77.25	4,024,454	-1.12(-1.44%)
Feb 28, 2014	77.49	79.11	77.35	78.38	5,463,464	+0.85(+1.10%)
Feb 27, 2014	76.98	77.65	76.86	77.53	3,581,939	+0.48(+0.62%)
Feb 26, 2014	77.41	77.87	76.62	77.05	5,637,043	-0.15(-0.20%)
Feb 25, 2014	77.28	77.59	76.55	77.20	3,394,629	-0.01(-0.01%)
Feb 24, 2014	76.56	77.65	76.20	77.21	3,798,152	+1.00(+1.32%)
Feb 21, 2014	76.47	76.77	76.04	76.20	4,435,736	-0.22(-0.29%)
Feb 20, 2014	76.25	76.62	75.66	76.43	5,133,468	+0.15(+0.19%)
Feb 19, 2014	76.32	77.55	76.20	76.28	5,045,534	-0.15(-0.20%)
Feb 18, 2014	76.25	76.54	75.81	76.44	4,182,936	+0.02(+0.02%)
Feb 14, 2014	76.30	76.42	76.42	76.42	3,111,683	+0.09(+0.11%)
Feb 13, 2014	75.88	76.40	75.57	76.33	3,214,080	-0.10(-0.13%)
Feb 12, 2014	76.15	76.46	75.90	76.44	2,897,461	+0.38(+0.50%)
Feb 11, 2014	75.87	76.28	75.71	76.06	4,195,436	+0.21(+0.27%)
Feb 10, 2014	75.41	76.38	75.13	75.85	6,266,286	+1.15(+1.54%)
Feb 07, 2014	73.81	74.85	73.65	74.70	5,271,849	+1.12(+1.53%)
Feb 06, 2014	72.55	73.64	72.40	73.58	6,320,496	+1.69(+2.35%)
Feb 05, 2014	71.70	72.23	71.22	71.88	3,796,895	-0.24(-0.33%)
Feb 04, 2014	71.43	72.73	70.95	72.13	6,263,040	+0.98(+1.38%)
Feb 03, 2014	72.98	73.34	71.07	71.15	6,719,208	-1.85(-2.54%)
Jan 31, 2014	73.22	73.77	72.91	73.00	5,565,594	-1.37(-1.85%)
Jan 30, 2014	74.23	74.68	73.90	74.38	4,954,614	+0.92(+1.25%)
Jan 29, 2014	74.09	74.62	73.36	73.46	3,903,083	-0.94(-1.26%)
Jan 28, 2014	73.71	74.86	73.50	74.39	4,784,467	+0.79(+1.07%)
Jan 27, 2014	74.83	75.36	73.59	73.60	6,581,779	-1.06(-1.41%)
Jan 24, 2014	76.04	76.74	74.41	74.66	7,407,902	-1.91(-2.49%)
Jan 23, 2014	77.70	77.70	76.14	76.56	6,126,164	-1.68(-2.15%)
Jan 22, 2014	77.83	78.50	77.81	78.25	4,481,498	+0.46(+0.60%)
Jan 21, 2014	78.97	79.60	76.97	77.78	9,259,680	-0.33(-0.42%)
Jan 17, 2014	78.85	78.11	78.11	78.11	17,457,826	+2.74(+3.63%)
Jan 16, 2014	75.56	75.77	74.92	75.37	3,822,684	-0.40(-0.53%)
Jan 15, 2014	74.80	76.02	74.77	75.77	5,234,344	+0.97(+1.30%)
Jan 14, 2014	74.77	75.09	73.90	74.80	5,563,604	+0.11(+0.15%)
Jan 13, 2014	76.01	76.42	74.60	74.69	6,569,483	-1.34(-1.76%)
Jan 10, 2014	76.64	76.90	75.64	76.03	3,379,411	-0.28(-0.37%)
Jan 09, 2014	77.18	77.21	75.62	76.32	4,040,324	-0.46(-0.59%)
Jan 08, 2014	76.13	76.97	76.13	76.77	4,512,052	+0.24(+0.31%)
Jan 07, 2014	77.22	77.68	76.23	76.53	4,716,705	-0.29(-0.38%)
Jan 06, 2014	76.82	77.29	76.55	76.82	3,318,489	-0.03(-0.04%)
Jan 03, 2014	76.35	77.15	75.90	76.86	4,540,461	+0.25(+0.32%)

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.