Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	90.03	90.30	89.73	89.82	2,621,910	+0.02(+0.02%)
Mar 28, 2014	90.36	90.71	89.39	89.80	3,475,878	-0.30(-0.33%)
Mar 27, 2014	90.48	90.83	89.93	90.10	2,532,165	-0.37(-0.41%)
Mar 26, 2014	91.91	92.06	90.45	90.47	2,349,852	-1.16(-1.26%)
Mar 25, 2014	91.54	92.06	91.52	91.63	2,726,546	+0.45(+0.49%)
Mar 24, 2014	91.68	91.69	90.79	91.18	2,980,110	-0.37(-0.40%)
Mar 21, 2014	92.01	92.15	91.12	91.55	5,523,458	+0.54(+0.59%)
Mar 20, 2014	90.53	91.06	90.18	91.01	1,743,953	+0.25(+0.27%)
Mar 19, 2014	91.32	91.89	90.45	90.76	2,029,422	-0.80(-0.88%)
Mar 18, 2014	91.60	91.78	90.90	91.56	3,101,131	+0.31(+0.34%)
Mar 17, 2014	91.80	92.06	91.19	91.25	2,717,998	+0.01(+0.01%)
Mar 14, 2014	92.45	92.45	91.14	91.24	2,851,532	-0.77(-0.84%)
Mar 13, 2014	93.02	93.12	91.84	92.01	3,125,668	-0.64(-0.69%)
Mar 12, 2014	92.00	92.99	91.89	92.66	2,701,022	+0.40(+0.44%)
Mar 11, 2014	92.14	92.29	91.62	92.26	2,737,643	+0.10(+0.10%)
Mar 10, 2014	91.05	92.16	90.88	92.16	2,883,101	+0.88(+0.96%)
Mar 07, 2014	91.52	91.69	90.99	91.28	3,614,140	+0.19(+0.21%)
Mar 06, 2014	91.00	92.20	90.29	91.09	11,092,561	-2.58(-2.76%)
Mar 05, 2014	93.75	94.06	93.14	93.67	2,849,097	-0.14(-0.15%)
Mar 04, 2014	93.78	94.03	93.17	93.82	2,248,444	+0.72(+0.78%)
Mar 03, 2014	93.47	94.15	92.58	93.09	2,072,586	-0.84(-0.90%)
Feb 28, 2014	93.70	94.48	93.21	93.94	2,618,789	+0.47(+0.50%)
Feb 27, 2014	93.32	93.63	92.71	93.47	1,708,174	+0.27(+0.29%)
Feb 26, 2014	92.89	93.96	92.79	93.20	2,389,700	+0.34(+0.36%)
Feb 25, 2014	91.69	93.20	91.69	92.86	2,388,339	+1.22(+1.33%)
Feb 24, 2014	91.37	92.34	91.14	91.64	2,834,739	+0.60(+0.66%)
Feb 21, 2014	92.81	92.88	90.82	91.03	4,550,224	-1.50(-1.63%)
Feb 20, 2014	92.14	92.93	91.59	92.54	2,282,263	+0.12(+0.13%)
Feb 19, 2014	92.58	92.73	91.90	92.42	2,241,322	-0.36(-0.39%)
Feb 18, 2014	93.53	93.62	92.43	92.78	2,557,019	-0.60(-0.64%)
Feb 14, 2014	92.62	93.37	93.37	93.37	1,887,334	+0.23(+0.25%)
Feb 13, 2014	91.80	93.24	91.80	93.14	1,968,634	+0.80(+0.87%)
Feb 12, 2014	92.39	92.84	91.93	92.34	2,160,623	+0.10(+0.11%)
Feb 11, 2014	91.37	92.36	91.04	92.23	2,204,116	+0.91(+1.00%)
Feb 10, 2014	91.47	91.52	90.30	91.32	2,328,102	-0.15(-0.17%)
Feb 07, 2014	91.50	91.93	90.94	91.47	2,740,989	-0.18(-0.19%)
Feb 06, 2014	90.64	91.90	90.64	91.65	4,659,080	+3.01(+3.39%)
Feb 05, 2014	88.41	88.87	88.07	88.64	2,956,529	-0.30(-0.34%)
Feb 04, 2014	88.82	89.30	87.83	88.94	3,153,797	+0.57(+0.64%)
Feb 03, 2014	90.60	90.64	88.27	88.37	3,863,556	-1.75(-1.94%)
Jan 31, 2014	89.26	90.86	89.14	90.12	2,675,547	-0.30(-0.33%)
Jan 30, 2014	90.44	91.03	89.91	90.42	2,014,062	+0.40(+0.45%)
Jan 29, 2014	91.48	91.59	89.92	90.02	2,934,377	-1.72(-1.88%)
Jan 28, 2014	91.06	92.05	90.99	91.74	2,944,846	+1.04(+1.15%)
Jan 27, 2014	90.28	91.22	89.86	90.70	4,718,795	+0.76(+0.85%)
Jan 24, 2014	90.39	90.53	89.77	89.94	3,994,313	-0.54(-0.59%)
Jan 23, 2014	91.04	91.06	90.15	90.48	2,695,240	-0.76(-0.84%)
Jan 22, 2014	92.25	92.37	91.19	91.24	3,118,033	-0.95(-1.03%)
Jan 21, 2014	92.73	93.13	92.11	92.18	2,631,613	-1.09(-1.17%)
Jan 17, 2014	92.72	93.27	93.27	93.27	3,376,314	+0.59(+0.63%)
Jan 16, 2014	93.40	93.42	92.48	92.69	2,415,836	-0.55(-0.58%)
Jan 15, 2014	93.23	93.60	92.69	93.23	2,302,441	+0.01(+0.01%)
Jan 14, 2014	92.40	93.71	92.37	93.23	2,893,097	+1.17(+1.27%)
Jan 13, 2014	93.89	94.27	91.90	92.06	3,944,890	-2.47(-2.61%)
Jan 10, 2014	94.81	95.17	93.57	94.53	3,478,837	-0.53(-0.56%)
Jan 09, 2014	93.20	95.53	91.48	95.06	7,180,231	+3.58(+3.91%)
Jan 08, 2014	93.07	93.07	91.37	91.48	5,738,507	-1.45(-1.56%)
Jan 07, 2014	93.36	93.49	92.54	92.93	2,853,984	-0.43(-0.46%)
Jan 06, 2014	94.24	94.45	92.95	93.36	2,638,204	-0.71(-0.76%)
Jan 03, 2014	94.81	94.94	93.95	94.08	1,612,693	-0.42(-0.44%)

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.