Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	82.83	82.83	82.62	82.83	3,494,105	+0.02(+0.03%)
Mar 28, 2014	82.99	82.99	82.78	82.80	201,749	-0.10(-0.12%)
Mar 27, 2014	82.78	82.97	82.78	82.90	400,639	+0.08(+0.09%)
Mar 26, 2014	82.69	82.87	82.69	82.83	1,707,526	+0.11(+0.13%)
Mar 25, 2014	82.72	82.79	82.63	82.72	847,280	+0.05(+0.06%)
Mar 24, 2014	82.73	82.78	82.60	82.67	1,483,287	+0.02(+0.02%)
Mar 21, 2014	82.69	82.78	82.61	82.66	292,021	+0.05(+0.06%)
Mar 20, 2014	82.55	82.69	82.50	82.61	328,442	-0.07(-0.08%)
Mar 19, 2014	83.02	83.10	82.66	82.68	337,229	-0.37(-0.45%)
Mar 18, 2014	83.00	83.09	82.90	83.05	385,591	+0.05(+0.06%)
Mar 17, 2014	83.04	83.12	82.98	83.01	282,182	-0.16(-0.19%)
Mar 14, 2014	83.32	83.34	83.13	83.16	200,927	-0.06(-0.08%)
Mar 13, 2014	82.90	83.26	82.86	83.23	192,374	+0.26(+0.31%)
Mar 12, 2014	82.97	83.05	82.83	82.97	179,756	+0.20(+0.25%)
Mar 11, 2014	82.76	82.86	82.69	82.76	345,598	+0.03(+0.04%)
Mar 10, 2014	82.67	82.80	82.63	82.73	201,849	+0.07(+0.08%)
Mar 07, 2014	82.64	82.77	82.61	82.66	188,493	-0.17(-0.21%)
Mar 06, 2014	82.84	82.89	82.77	82.83	245,805	-0.10(-0.12%)
Mar 05, 2014	82.94	83.07	82.90	82.94	366,912	-0.09(-0.10%)
Mar 04, 2014	83.16	83.25	82.99	83.02	638,663	-0.30(-0.36%)
Mar 03, 2014	83.19	83.35	83.19	83.32	415,507	+0.13(+0.16%)
Feb 28, 2014	83.14	83.23	83.03	83.19	579,029	+0.00(+0.00%)
Feb 27, 2014	83.16	83.19	83.10	83.19	180,528	+0.12(+0.15%)
Feb 26, 2014	82.99	83.12	82.92	83.06	337,818	+0.13(+0.16%)
Feb 25, 2014	82.84	82.96	82.84	82.93	225,442	+0.22(+0.26%)
Feb 24, 2014	82.76	82.76	82.65	82.71	239,539	-0.05(-0.06%)
Feb 21, 2014	82.61	82.76	82.57	82.76	272,266	+0.09(+0.10%)
Feb 20, 2014	82.67	82.76	82.60	82.67	248,349	-0.12(-0.15%)
Feb 19, 2014	82.96	83.00	82.74	82.80	320,670	-0.02(-0.03%)
Feb 18, 2014	82.78	82.85	82.74	82.82	186,937	+0.02(+0.02%)
Feb 14, 2014	82.88	82.81	82.81	82.81	196,076	-0.05(-0.07%)
Feb 13, 2014	82.86	82.91	82.80	82.86	287,053	+0.15(+0.18%)
Feb 12, 2014	82.82	82.82	82.66	82.71	1,283,485	-0.14(-0.17%)
Feb 11, 2014	82.88	82.99	82.82	82.85	641,701	-0.27(-0.32%)
Feb 10, 2014	82.99	83.16	82.99	83.12	334,935	+0.19(+0.23%)
Feb 07, 2014	82.89	83.03	82.87	82.93	251,161	+0.12(+0.14%)
Feb 06, 2014	82.83	82.89	82.75	82.81	383,759	-0.13(-0.16%)
Feb 05, 2014	83.07	83.09	82.92	82.95	289,171	-0.17(-0.21%)
Feb 04, 2014	83.07	83.15	83.06	83.12	949,844	-0.10(-0.12%)
Feb 03, 2014	82.94	83.24	82.81	83.22	4,516,300	+0.32(+0.39%)
Jan 31, 2014	82.88	82.94	82.83	82.90	327,394	+0.15(+0.18%)
Jan 30, 2014	82.66	82.79	82.62	82.75	580,853	+0.04(+0.05%)
Jan 29, 2014	82.68	82.82	82.60	82.71	527,740	+0.25(+0.30%)
Jan 28, 2014	82.44	82.58	82.41	82.46	581,592	+0.02(+0.03%)
Jan 27, 2014	82.55	82.67	82.39	82.44	313,910	-0.19(-0.24%)
Jan 24, 2014	82.53	82.68	82.46	82.64	296,731	+0.23(+0.27%)
Jan 23, 2014	82.39	82.60	82.36	82.41	416,656	+0.22(+0.27%)
Jan 22, 2014	82.27	82.37	82.19	82.19	473,959	-0.14(-0.17%)
Jan 21, 2014	82.23	82.37	82.20	82.33	1,765,660	+0.02(+0.02%)
Jan 17, 2014	82.24	82.32	82.32	82.32	1,831,564	+0.12(+0.14%)
Jan 16, 2014	82.18	82.25	82.06	82.20	325,638	+0.13(+0.16%)
Jan 15, 2014	82.04	82.08	82.00	82.07	1,068,052	+0.03(+0.04%)
Jan 14, 2014	82.18	82.25	81.98	82.04	1,362,202	-0.22(-0.26%)
Jan 13, 2014	82.16	82.31	82.14	82.25	964,978	+0.15(+0.18%)
Jan 10, 2014	81.87	82.15	81.87	82.11	477,210	+0.46(+0.56%)
Jan 09, 2014	81.63	81.66	81.53	81.65	387,931	+0.11(+0.14%)
Jan 08, 2014	81.72	81.72	81.52	81.54	300,049	-0.20(-0.24%)
Jan 07, 2014	81.74	81.78	81.67	81.73	801,723	+0.12(+0.14%)
Jan 06, 2014	81.53	81.69	81.53	81.62	585,925	+0.19(+0.24%)
Jan 03, 2014	81.43	81.59	81.42	81.42	399,707	-0.08(-0.10%)

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.