Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	83.33	85.11	83.02	83.60	9,767,516	-0.21(-0.25%)
Mar 28, 2014	84.19	84.21	83.54	83.81	7,865,156	-0.48(-0.56%)
Mar 27, 2014	84.02	84.59	83.85	84.28	12,718,572	+0.42(+0.50%)
Mar 26, 2014	83.18	83.89	83.13	83.86	9,326,334	+0.65(+0.78%)
Mar 25, 2014	83.07	83.39	82.89	83.21	6,566,629	-0.31(-0.38%)
Mar 24, 2014	82.80	83.60	82.72	83.53	9,826,249	+0.59(+0.71%)
Mar 21, 2014	82.31	83.00	82.28	82.94	11,727,684	+0.89(+1.08%)
Mar 20, 2014	82.06	82.48	81.99	82.05	6,817,758	-0.15(-0.18%)
Mar 19, 2014	82.70	82.74	81.85	82.19	15,075,308	-0.64(-0.78%)
Mar 18, 2014	82.51	82.87	82.45	82.84	6,289,404	+0.30(+0.36%)
Mar 17, 2014	82.90	82.99	82.51	82.54	9,633,276	-0.62(-0.75%)
Mar 14, 2014	83.50	83.51	83.00	83.16	12,055,422	+0.02(+0.02%)
Mar 13, 2014	81.76	83.17	81.73	83.14	15,418,034	+1.10(+1.35%)
Mar 12, 2014	81.93	82.19	81.82	82.04	8,382,565	+0.57(+0.70%)
Mar 11, 2014	81.21	81.49	81.06	81.47	4,979,324	+0.21(+0.26%)
Mar 10, 2014	81.18	81.31	81.05	81.26	4,886,081	+0.12(+0.14%)
Mar 07, 2014	80.95	81.36	80.92	81.14	10,792,749	-0.51(-0.63%)
Mar 06, 2014	81.81	81.97	81.63	81.66	9,672,603	-0.81(-0.98%)
Mar 05, 2014	82.25	82.59	82.15	82.47	6,261,221	+0.18(+0.21%)
Mar 04, 2014	83.03	83.03	82.27	82.29	10,526,848	-1.26(-1.50%)
Mar 03, 2014	83.43	83.66	83.25	83.55	13,654,615	+0.55(+0.67%)
Feb 28, 2014	82.77	83.12	82.39	82.99	11,070,988	+0.05(+0.06%)
Feb 27, 2014	82.77	82.99	82.64	82.95	7,057,119	+0.45(+0.55%)
Feb 26, 2014	82.03	82.50	81.98	82.50	9,421,134	+0.44(+0.53%)
Feb 25, 2014	81.73	82.07	81.71	82.06	8,131,212	+0.73(+0.89%)
Feb 24, 2014	81.59	81.59	81.16	81.34	4,991,872	-0.21(-0.25%)
Feb 21, 2014	80.99	81.55	80.99	81.54	6,868,682	+0.43(+0.53%)
Feb 20, 2014	81.27	81.51	80.79	81.11	6,675,235	-0.20(-0.24%)
Feb 19, 2014	81.93	81.93	81.26	81.31	7,170,735	-0.34(-0.42%)
Feb 18, 2014	81.53	81.95	81.50	81.66	6,332,645	+0.18(+0.23%)
Feb 14, 2014		81.47	81.47	81.47	0	+0.05(+0.06%)
Feb 13, 2014	81.48	81.59	81.26	81.43	8,992,341	+0.46(+0.57%)
Feb 12, 2014	81.16	81.19	80.74	80.97	8,781,503	-0.42(-0.52%)
Feb 11, 2014	81.50	81.56	81.15	81.39	7,724,260	-0.47(-0.58%)
Feb 10, 2014	81.50	81.89	81.47	81.86	5,716,989	+0.23(+0.28%)
Feb 07, 2014	81.38	81.96	81.37	81.63	9,278,521	+0.07(+0.08%)
Feb 06, 2014	81.77	81.81	81.43	81.57	7,467,116	-0.35(-0.43%)
Feb 05, 2014	82.32	82.39	81.80	81.92	13,487,932	-0.76(-0.92%)
Feb 04, 2014	82.96	83.07	82.54	82.68	12,516,314	-0.89(-1.06%)
Feb 03, 2014	82.40	83.58	82.26	83.57	27,124,224	+1.01(+1.22%)
Jan 31, 2014	82.50	82.66	82.23	82.56	19,267,378	+0.55(+0.67%)
Jan 30, 2014	81.94	82.09	81.67	82.01	7,812,379	-0.24(-0.29%)
Jan 29, 2014	81.87	82.46	81.58	82.25	15,351,960	+0.67(+0.82%)
Jan 28, 2014	81.52	81.58	81.24	81.58	7,424,431	+0.20(+0.24%)
Jan 27, 2014	81.75	82.04	81.36	81.38	12,085,579	-0.57(-0.70%)
Jan 24, 2014	81.73	81.96	81.58	81.95	15,101,206	+0.53(+0.65%)
Jan 23, 2014	80.73	81.66	80.73	81.43	16,997,424	+1.14(+1.41%)
Jan 22, 2014	80.34	80.63	80.24	80.29	6,092,023	-0.20(-0.25%)
Jan 21, 2014	80.40	80.63	80.37	80.49	8,439,787	+0.06(+0.08%)
Jan 17, 2014		80.43	80.43	80.43	0	+0.34(+0.42%)
Jan 16, 2014	79.95	80.11	79.85	80.09	9,356,371	+0.53(+0.67%)
Jan 15, 2014	79.64	79.69	79.25	79.56	9,845,647	-0.08(-0.11%)
Jan 14, 2014	79.79	79.93	79.60	79.64	13,500,313	-0.37(-0.46%)
Jan 13, 2014	79.69	80.17	79.65	80.01	12,678,755	+0.40(+0.50%)
Jan 10, 2014	79.12	79.71	79.06	79.61	17,308,792	+0.94(+1.19%)
Jan 09, 2014	78.51	78.69	78.16	78.67	9,165,292	+0.46(+0.58%)
Jan 08, 2014	78.12	78.30	77.85	78.22	11,163,389	-0.21(-0.27%)
Jan 07, 2014	78.40	78.53	78.20	78.43	5,804,437	+0.20(+0.25%)
Jan 06, 2014	78.06	78.54	78.06	78.23	10,224,146	+0.33(+0.42%)
Jan 03, 2014	77.63	78.12	77.59	77.90	5,355,905	+0.00(+0.00%)

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.