Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	82.79	83.05	82.74	83.02	2,429,634	+0.01(+0.01%)
Mar 28, 2014	83.23	83.27	82.95	83.01	810,728	-0.29(-0.35%)
Mar 27, 2014	83.11	83.40	83.11	83.31	372,021	+0.08(+0.10%)
Mar 26, 2014	82.91	83.23	82.90	83.23	1,017,077	+0.35(+0.42%)
Mar 25, 2014	82.86	83.01	82.79	82.88	906,028	-0.05(-0.06%)
Mar 24, 2014	82.69	83.01	82.68	82.92	1,498,055	+0.03(+0.04%)
Mar 21, 2014	82.73	82.92	82.72	82.89	571,623	+0.16(+0.19%)
Mar 20, 2014	82.69	82.80	82.61	82.74	2,142,052	+0.02(+0.02%)
Mar 19, 2014	83.37	83.42	82.59	82.72	1,660,929	-0.78(-0.93%)
Mar 18, 2014	83.31	83.50	83.29	83.50	1,055,293	+0.20(+0.24%)
Mar 17, 2014	83.45	83.51	83.28	83.29	1,329,994	-0.33(-0.40%)
Mar 14, 2014	83.73	83.74	83.48	83.63	1,610,548	+0.01(+0.01%)
Mar 13, 2014	82.91	83.63	82.90	83.62	2,008,254	+0.49(+0.59%)
Mar 12, 2014	83.05	83.18	82.99	83.13	1,003,514	+0.33(+0.39%)
Mar 11, 2014	82.69	82.87	82.61	82.80	1,925,020	+0.08(+0.10%)
Mar 10, 2014	82.66	82.78	82.63	82.72	1,241,933	+0.09(+0.11%)
Mar 07, 2014	82.57	82.73	82.55	82.63	790,490	-0.36(-0.43%)
Mar 06, 2014	82.99	83.09	82.92	82.99	655,142	-0.36(-0.43%)
Mar 05, 2014	83.14	83.36	83.09	83.35	753,253	+0.09(+0.11%)
Mar 04, 2014	83.60	83.60	83.24	83.26	1,323,440	-0.64(-0.77%)
Mar 03, 2014	83.73	83.92	83.59	83.90	3,113,015	+0.41(+0.49%)
Feb 28, 2014	83.42	83.56	83.24	83.49	748,598	-0.08(-0.10%)
Feb 27, 2014	83.52	83.63	83.50	83.57	686,262	+0.10(+0.12%)
Feb 26, 2014	83.23	83.47	83.20	83.47	596,438	+0.24(+0.29%)
Feb 25, 2014	83.10	83.25	83.07	83.23	494,142	+0.29(+0.34%)
Feb 24, 2014	83.00	83.03	82.82	82.94	1,878,952	-0.08(-0.10%)
Feb 21, 2014	82.83	83.03	82.81	83.03	497,076	+0.11(+0.13%)
Feb 20, 2014	82.91	83.06	82.76	82.92	1,034,519	-0.09(-0.11%)
Feb 19, 2014	83.34	83.36	82.97	83.01	1,113,473	-0.16(-0.20%)
Feb 18, 2014	83.09	83.25	83.05	83.17	1,231,543	+0.20(+0.25%)
Feb 14, 2014	82.99	82.97	82.97	82.97	568,740	-0.06(-0.07%)
Feb 13, 2014	82.94	83.04	82.89	83.03	1,155,345	+0.39(+0.47%)
Feb 12, 2014	82.72	82.72	82.52	82.64	912,464	-0.20(-0.24%)
Feb 11, 2014	82.90	82.96	82.79	82.83	768,069	-0.37(-0.44%)
Feb 10, 2014	83.07	83.22	83.07	83.20	723,307	+0.04(+0.05%)
Feb 07, 2014	83.01	83.28	82.99	83.16	1,309,524	+0.22(+0.27%)
Feb 06, 2014	82.99	83.01	82.87	82.94	1,087,226	-0.15(-0.19%)
Feb 05, 2014	83.28	83.31	83.09	83.09	1,003,504	-0.30(-0.36%)
Feb 04, 2014	83.37	83.43	83.30	83.39	3,212,057	-0.25(-0.30%)
Feb 03, 2014	83.08	83.65	82.99	83.65	5,682,273	+0.45(+0.54%)
Jan 31, 2014	83.14	83.19	83.01	83.19	824,388	+0.33(+0.39%)
Jan 30, 2014	82.75	82.90	82.67	82.87	842,597	-0.08(-0.10%)
Jan 29, 2014	82.81	83.07	82.66	82.95	1,746,064	+0.39(+0.47%)
Jan 28, 2014	82.55	82.57	82.40	82.56	556,494	+0.12(+0.15%)
Jan 27, 2014	82.55	82.71	82.42	82.44	932,286	-0.25(-0.30%)
Jan 24, 2014	82.64	82.76	82.52	82.69	694,832	+0.33(+0.40%)
Jan 23, 2014	82.07	82.46	82.07	82.36	1,328,000	+0.55(+0.68%)
Jan 22, 2014	81.84	81.93	81.79	81.80	1,414,873	-0.23(-0.28%)
Jan 21, 2014	81.99	82.09	81.97	82.03	2,369,190	-0.09(-0.11%)
Jan 17, 2014	81.91	82.12	82.12	82.12	927,479	+0.20(+0.24%)
Jan 16, 2014	81.89	81.97	81.84	81.92	409,705	+0.23(+0.28%)
Jan 15, 2014	81.77	81.74	81.53	81.70	1,226,129	-0.07(-0.09%)
Jan 14, 2014	81.91	81.97	81.75	81.77	450,881	-0.31(-0.38%)
Jan 13, 2014	81.92	82.13	81.91	82.08	715,025	+0.24(+0.29%)
Jan 10, 2014	81.58	81.88	81.57	81.84	876,920	+0.68(+0.84%)
Jan 09, 2014	81.07	81.20	80.93	81.16	990,984	+0.21(+0.26%)
Jan 08, 2014	81.08	81.13	80.90	80.95	1,495,903	-0.40(-0.49%)
Jan 07, 2014	81.27	81.38	81.22	81.35	1,297,952	+0.13(+0.16%)
Jan 06, 2014	81.06	81.31	81.06	81.22	819,083	+0.23(+0.28%)
Jan 03, 2014	80.94	81.13	80.92	80.99	783,763	-0.05(-0.06%)

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.