Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	82.70	82.86	82.44	82.76	19,220,484	+0.55(+0.67%)
Jan 30, 2014	82.14	82.29	81.87	82.21	7,793,365	-0.24(-0.29%)
Jan 29, 2014	82.07	82.66	81.78	82.45	15,314,596	+0.67(+0.82%)
Jan 28, 2014	81.72	81.78	81.44	81.78	7,406,361	+0.20(+0.24%)
Jan 27, 2014	81.95	82.24	81.56	81.58	12,056,165	-0.57(-0.70%)
Jan 24, 2014	81.93	82.16	81.78	82.15	15,064,452	+0.53(+0.65%)
Jan 23, 2014	80.93	81.85	80.93	81.63	16,956,056	+1.14(+1.42%)
Jan 22, 2014	80.54	80.83	80.44	80.49	6,077,196	-0.20(-0.25%)
Jan 21, 2014	80.60	80.82	80.56	80.69	8,419,246	+0.06(+0.08%)
Jan 17, 2014		80.62	80.62	80.62	0	+0.34(+0.42%)
Jan 16, 2014	80.14	80.31	80.04	80.29	9,333,598	+0.54(+0.67%)
Jan 15, 2014	79.84	79.88	79.44	79.75	9,821,684	-0.08(-0.11%)
Jan 14, 2014	79.99	80.13	79.79	79.84	13,467,455	-0.37(-0.46%)
Jan 13, 2014	79.88	80.36	79.85	80.20	12,647,896	+0.40(+0.50%)
Jan 10, 2014	79.32	79.91	79.26	79.81	17,266,664	+0.94(+1.19%)
Jan 09, 2014	78.71	78.88	78.35	78.87	9,142,985	+0.46(+0.58%)
Jan 08, 2014	78.31	78.49	78.04	78.41	11,136,219	-0.21(-0.27%)
Jan 07, 2014	78.59	78.72	78.39	78.62	5,790,310	+0.20(+0.25%)
Jan 06, 2014	78.25	78.73	78.25	78.42	10,199,262	+0.33(+0.42%)
Jan 03, 2014	77.82	78.31	77.78	78.09	5,342,869	+0.00(+0.00%)
Jan 02, 2014	77.75	78.26	77.73	78.09	11,224,947	+0.24(+0.30%)
Dec 31, 2013		77.86	77.86	77.86	0	-0.50(-0.63%)
Dec 30, 2013	78.08	78.41	78.03	78.35	5,876,497	+0.54(+0.69%)
Dec 27, 2013	78.02	78.20	77.73	77.82	6,221,302	-0.22(-0.28%)
Dec 26, 2013	78.23	78.24	77.97	78.04	6,077,462	-0.30(-0.39%)
Dec 24, 2013	78.65	78.74	78.32	78.34	6,427,674	-0.63(-0.80%)
Dec 23, 2013	79.27	79.55	78.97	78.97	8,372,363	-0.45(-0.57%)
Dec 20, 2013	79.01	79.45	78.70	79.42	16,309,980	+1.20(+1.54%)
Dec 19, 2013	78.37	78.48	78.05	78.22	8,805,228	-0.08(-0.10%)
Dec 18, 2013	78.35	79.02	78.06	78.30	17,026,496	-0.40(-0.50%)
Dec 17, 2013	78.16	78.78	78.16	78.69	7,894,049	+0.35(+0.45%)
Dec 16, 2013	78.91	79.00	78.27	78.34	8,369,454	-0.29(-0.37%)
Dec 13, 2013	78.58	78.70	78.31	78.63	8,494,112	+0.38(+0.49%)
Dec 12, 2013	78.50	78.59	78.19	78.25	8,148,027	-0.30(-0.38%)
Dec 11, 2013	78.89	79.06	78.49	78.55	10,665,444	-0.61(-0.77%)
Dec 10, 2013	79.12	79.20	78.81	79.16	9,240,781	+0.56(+0.72%)
Dec 09, 2013	78.40	78.65	78.34	78.59	7,451,074	+0.18(+0.23%)
Dec 06, 2013	78.14	78.46	77.98	78.41	9,649,960	+0.37(+0.48%)
Dec 05, 2013	78.08	78.36	77.88	78.04	9,773,018	-0.22(-0.28%)
Dec 04, 2013	78.28	78.51	78.00	78.26	11,159,517	-0.75(-0.95%)
Dec 03, 2013	79.01	79.20	78.82	79.01	6,663,132	+0.29(+0.37%)
Dec 02, 2013	79.08	79.17	78.64	78.72	9,879,750	-0.62(-0.78%)
Nov 29, 2013	79.06	79.45	78.96	79.34	6,693,500	+0.02(+0.03%)
Nov 27, 2013	79.52	79.53	78.97	79.32	7,982,281	-0.14(-0.17%)
Nov 26, 2013	79.37	79.71	79.36	79.45	8,765,976	+0.30(+0.37%)
Nov 25, 2013	78.88	79.32	78.88	79.16	4,944,087	+0.23(+0.29%)
Nov 22, 2013	78.61	79.10	78.60	78.93	10,466,904	+0.73(+0.93%)
Nov 21, 2013	77.87	78.38	77.60	78.20	11,720,647	+0.13(+0.17%)
Nov 20, 2013	79.32	79.64	77.97	78.07	18,679,228	-1.35(-1.70%)
Nov 19, 2013	79.72	79.86	79.31	79.42	9,544,123	-0.61(-0.76%)
Nov 18, 2013	79.49	80.07	79.49	80.03	7,171,471	+0.48(+0.60%)
Nov 15, 2013	79.50	79.56	79.24	79.55	8,352,850	+0.16(+0.20%)
Nov 14, 2013	79.23	79.85	79.11	79.39	11,707,295	+0.77(+0.99%)
Nov 12, 2013	78.40	78.69	78.38	78.62	6,370,985	+0.36(+0.47%)
Nov 11, 2013	78.64	78.68	78.21	78.25	6,453,478	-0.30(-0.38%)
Nov 08, 2013	78.98	79.08	78.54	78.55	22,235,186	-1.94(-2.41%)
Nov 07, 2013	79.80	80.56	79.74	80.49	10,386,974	+0.68(+0.85%)
Nov 06, 2013	79.71	79.86	79.52	79.81	7,427,380	+0.04(+0.05%)
Nov 05, 2013	80.36	80.39	79.75	79.77	11,522,241	-0.96(-1.19%)
Nov 04, 2013	80.87	81.03	80.69	80.74	6,228,504	+0.08(+0.09%)

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.