Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	85.24	86.03	84.56	84.76	2,919,192	-0.18(-0.21%)
Mar 28, 2014	84.00	85.28	83.75	84.94	3,494,550	+1.45(+1.74%)
Mar 27, 2014	83.55	84.21	82.65	83.49	3,681,362	+0.34(+0.41%)
Mar 26, 2014	83.61	84.44	83.13	83.15	4,459,162	+0.03(+0.04%)
Mar 25, 2014	83.54	83.66	82.72	83.12	4,105,247	+0.34(+0.41%)
Mar 24, 2014	84.03	84.43	82.38	82.78	3,151,714	-0.81(-0.97%)
Mar 21, 2014	84.02	84.12	82.65	83.59	5,481,059	-0.16(-0.19%)
Mar 20, 2014	82.24	83.81	81.71	83.75	3,514,633	+1.35(+1.64%)
Mar 19, 2014	83.37	83.45	82.04	82.40	3,051,114	-0.90(-1.08%)
Mar 18, 2014	82.49	83.46	82.24	83.30	2,642,104	+1.08(+1.31%)
Mar 17, 2014	82.20	82.62	81.66	82.22	3,189,280	+0.22(+0.27%)
Mar 14, 2014	81.60	82.17	81.42	82.00	3,195,731	+0.43(+0.53%)
Mar 13, 2014	82.22	82.39	81.52	81.57	3,549,627	-0.66(-0.80%)
Mar 12, 2014	82.52	83.34	82.08	82.23	3,821,042	-0.61(-0.74%)
Mar 11, 2014	85.04	85.38	82.51	82.84	5,910,376	-2.03(-2.39%)
Mar 10, 2014	85.06	85.21	84.23	84.87	2,589,375	-0.39(-0.46%)
Mar 07, 2014	86.83	86.86	85.04	85.26	5,050,615	-1.26(-1.46%)
Mar 06, 2014	86.71	86.76	85.58	86.52	5,413,710	+1.11(+1.30%)
Mar 05, 2014	86.09	86.49	85.30	85.41	4,424,656	-0.62(-0.72%)
Mar 04, 2014	85.04	86.40	84.60	86.03	4,518,244	+1.63(+1.93%)
Mar 03, 2014	83.92	85.77	83.75	84.40	3,409,548	+0.24(+0.29%)
Feb 28, 2014	83.22	84.98	83.13	84.16	4,916,878	+1.12(+1.35%)
Feb 27, 2014	82.15	83.27	82.07	83.04	2,508,486	+0.81(+0.99%)
Feb 26, 2014	83.30	84.61	82.00	82.23	3,896,105	-1.28(-1.53%)
Feb 25, 2014	83.26	83.52	82.02	83.51	3,143,351	+0.12(+0.14%)
Feb 24, 2014	83.26	85.21	82.31	83.39	4,927,471	+1.08(+1.31%)
Feb 21, 2014	83.21	83.55	82.27	82.31	2,906,515	-0.90(-1.08%)
Feb 20, 2014	83.47	83.62	82.73	83.21	4,875,517	-0.52(-0.62%)
Feb 19, 2014	83.06	84.39	82.86	83.73	4,167,661	+0.16(+0.19%)
Feb 18, 2014	81.70	83.57	81.70	83.57	4,743,583	+2.03(+2.49%)
Feb 14, 2014	81.61	81.54	81.54	81.54	4,278,600	+0.02(+0.02%)
Feb 13, 2014	80.64	82.25	80.18	81.52	2,978,996	-0.17(-0.21%)
Feb 12, 2014	82.05	82.50	81.23	81.69	2,411,471	-0.32(-0.39%)
Feb 11, 2014	80.80	82.42	80.08	82.01	3,981,975	+1.08(+1.33%)
Feb 10, 2014	80.18	80.97	79.43	80.93	3,806,065	+0.76(+0.95%)
Feb 07, 2014	79.28	80.27	78.71	80.17	3,810,173	+1.27(+1.61%)
Feb 06, 2014	79.36	79.91	78.69	78.90	3,988,485	-0.23(-0.29%)
Feb 05, 2014	80.49	80.49	78.92	79.13	5,266,223	-0.90(-1.12%)
Feb 04, 2014	78.96	81.47	78.85	80.03	6,280,925	+1.86(+2.38%)
Feb 03, 2014	80.73	81.37	78.15	78.17	7,044,043	-2.52(-3.12%)
Jan 31, 2014	80.49	81.24	80.32	80.69	3,041,598	-0.76(-0.93%)
Jan 30, 2014	81.46	81.98	80.50	81.45	3,544,215	+0.16(+0.20%)
Jan 29, 2014	80.36	81.61	79.97	81.29	3,505,772	+0.18(+0.22%)
Jan 28, 2014	79.58	81.49	79.04	81.11	4,433,400	+0.66(+0.82%)
Jan 27, 2014	81.11	81.42	79.92	80.45	4,938,674	-0.64(-0.79%)
Jan 24, 2014	82.57	82.80	81.09	81.09	5,047,326	-1.79(-2.16%)
Jan 23, 2014	83.35	83.35	82.07	82.88	3,720,581	-0.84(-1.00%)
Jan 22, 2014	81.67	83.97	81.55	83.72	7,865,257	+2.53(+3.12%)
Jan 21, 2014	80.65	81.73	80.63	81.19	5,335,332	+1.13(+1.41%)
Jan 17, 2014	81.86	80.06	80.06	80.06	3,980,600	-1.26(-1.55%)
Jan 16, 2014	81.54	81.73	80.60	81.32	6,860,317	-0.40(-0.49%)
Jan 15, 2014	80.84	82.38	81.02	81.72	5,365,672	+0.88(+1.09%)
Jan 14, 2014	78.40	80.99	78.40	80.84	7,781,364	+2.47(+3.15%)
Jan 13, 2014	79.50	79.82	78.19	78.37	4,941,313	-1.46(-1.83%)
Jan 10, 2014	78.99	79.89	78.50	79.83	3,833,926	+0.75(+0.95%)
Jan 09, 2014	79.15	79.41	78.15	79.08	4,587,979	+0.04(+0.05%)
Jan 08, 2014	79.86	80.00	78.67	79.04	4,349,530	-0.80(-1.00%)
Jan 07, 2014	78.85	79.92	78.17	79.84	4,118,136	+1.50(+1.91%)
Jan 06, 2014	78.37	78.67	77.80	78.34	4,029,658	+0.03(+0.04%)
Jan 03, 2014	78.71	79.23	78.14	78.31	2,229,415	-0.25(-0.32%)

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.