Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	80.70	81.00	78.96	79.04	1,572,652	-3.11(-3.79%)
Jan 30, 2014	80.82	84.38	80.05	82.15	2,454,214	+3.33(+4.22%)
Jan 29, 2014	78.56	81.75	77.85	78.82	1,972,488	-0.48(-0.61%)
Jan 28, 2014	79.69	81.23	78.99	79.30	1,340,626	-0.07(-0.09%)
Jan 27, 2014	79.75	80.97	77.01	79.37	2,657,022	-0.40(-0.50%)
Jan 24, 2014	83.12	83.12	79.75	79.77	1,868,018	-4.06(-4.84%)
Jan 23, 2014	83.35	84.20	82.48	83.83	1,251,187	-0.29(-0.34%)
Jan 22, 2014	85.68	87.77	83.45	84.12	2,303,602	-1.36(-1.59%)
Jan 21, 2014	82.86	85.84	81.75	85.48	2,634,915	+3.39(+4.13%)
Jan 17, 2014	80.98	82.09	82.09	82.09	1,978,400	+1.09(+1.35%)
Jan 16, 2014	79.17	81.03	78.77	81.00	1,503,203	+2.23(+2.83%)
Jan 15, 2014	79.38	79.22	78.20	78.77	1,221,231	-0.61(-0.77%)
Jan 14, 2014	77.36	79.47	77.36	79.38	1,841,070	+2.34(+3.04%)
Jan 13, 2014	77.84	78.72	76.16	77.04	2,865,067	-1.17(-1.50%)
Jan 10, 2014	76.07	78.22	75.71	78.21	1,204,282	+1.89(+2.48%)
Jan 09, 2014	75.44	77.00	74.96	76.32	1,660,224	+1.09(+1.45%)
Jan 08, 2014	74.55	75.38	74.10	75.23	882,305	+0.74(+0.99%)
Jan 07, 2014	75.75	75.83	73.97	74.49	1,019,919	-1.01(-1.34%)
Jan 06, 2014	74.92	75.94	74.11	75.50	1,699,605	+2.05(+2.79%)
Jan 03, 2014	74.01	74.63	73.17	73.45	799,560	-0.38(-0.51%)
Jan 02, 2014	74.07	74.15	72.88	73.83	966,028	-0.47(-0.63%)
Dec 31, 2013	74.07	74.30	74.30	74.30	782,400	+0.41(+0.55%)
Dec 30, 2013	73.60	74.34	72.84	73.89	624,697	+0.44(+0.60%)
Dec 27, 2013	74.01	74.08	72.99	73.45	633,482	-0.36(-0.49%)
Dec 26, 2013	73.63	74.05	72.76	73.81	693,537	+0.32(+0.44%)
Dec 24, 2013	73.50	73.87	72.84	73.49	449,529	+0.01(+0.01%)
Dec 23, 2013	72.40	73.89	72.00	73.48	1,496,750	+1.65(+2.30%)
Dec 20, 2013	70.53	71.93	69.93	71.83	3,661,909	+1.88(+2.69%)
Dec 19, 2013	67.00	71.00	67.00	69.95	3,967,654	+1.32(+1.92%)
Dec 18, 2013	66.11	69.61	66.00	68.63	3,004,456	+3.05(+4.65%)
Dec 17, 2013	64.59	65.81	63.65	65.58	1,341,339	+0.82(+1.27%)
Dec 16, 2013	65.68	66.64	63.91	64.76	1,212,926	-0.42(-0.64%)
Dec 13, 2013	65.11	65.91	64.12	65.18	1,146,541	-0.18(-0.28%)
Dec 12, 2013	64.38	66.50	64.12	65.36	1,262,272	+0.97(+1.51%)
Dec 11, 2013	66.12	66.23	64.18	64.39	1,200,633	-1.84(-2.78%)
Dec 10, 2013	66.73	67.12	65.41	66.23	1,091,327	-0.52(-0.78%)
Dec 09, 2013	66.40	66.87	65.98	66.75	1,451,480	+0.30(+0.45%)
Dec 06, 2013	67.13	67.28	65.77	66.45	0	+0.00(+0.00%)
Dec 05, 2013	67.14	67.43	65.98	66.45	0	-0.88(-1.31%)
Dec 04, 2013	67.51	68.10	66.80	67.33	0	-0.33(-0.49%)
Dec 03, 2013	68.81	69.25	67.32	67.66	1,646,672	-1.59(-2.30%)
Dec 02, 2013	69.60	70.18	68.93	69.25	0	-0.17(-0.24%)
Nov 29, 2013	68.80	70.69	68.80	69.42	0	+1.10(+1.61%)
Nov 27, 2013	68.37	68.79	67.58	68.32	0	-0.05(-0.07%)
Nov 26, 2013	68.12	68.57	67.10	68.37	2,105,622	+0.41(+0.60%)
Nov 25, 2013	67.44	69.00	66.75	67.96	1,566,381	+1.68(+2.53%)
Nov 22, 2013	66.63	67.73	65.98	66.28	0	+0.05(+0.08%)
Nov 21, 2013	65.24	66.49	65.14	66.23	1,591,421	+1.09(+1.67%)
Nov 20, 2013	62.53	67.69	62.39	65.14	0	+2.76(+4.42%)
Nov 19, 2013	61.59	62.75	61.25	62.38	0	+0.69(+1.12%)
Nov 18, 2013	63.21	63.98	61.24	61.69	0	-1.70(-2.68%)
Nov 15, 2013	60.87	63.42	60.87	63.39	0	+2.36(+3.87%)
Nov 14, 2013	61.60	61.70	60.60	61.03	974,385	-0.17(-0.28%)
Nov 13, 2013	59.83	62.13	59.14	61.20	0	+1.02(+1.69%)
Nov 12, 2013	60.01	60.56	58.06	60.18	0	-0.37(-0.61%)
Nov 11, 2013	61.30	61.65	60.10	60.55	0	-0.51(-0.84%)
Nov 08, 2013	60.86	62.25	60.42	61.06	0	+0.04(+0.06%)
Nov 07, 2013	63.70	63.84	60.97	61.02	1,915,354	-1.58(-2.52%)
Nov 06, 2013	65.09	65.40	61.96	62.60	4,712,038	-2.78(-4.25%)
Nov 05, 2013	66.11	66.83	64.95	65.38	1,900,816	-0.83(-1.25%)
Nov 04, 2013	67.31	67.85	65.85	66.21	2,780,851	-1.15(-1.71%)

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.