Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	79.09	80.40	78.85	80.07	9,871,334	+1.00(+1.26%)
Feb 27, 2014	78.65	79.46	78.40	79.07	7,808,978	+0.42(+0.53%)
Feb 26, 2014	79.50	79.88	78.57	78.65	6,585,970	-0.58(-0.73%)
Feb 25, 2014	79.02	79.75	78.93	79.23	7,641,728	+0.35(+0.44%)
Feb 24, 2014	78.60	79.59	78.22	78.88	7,747,022	+0.66(+0.84%)
Feb 21, 2014	78.01	78.91	77.90	78.22	7,531,842	+0.21(+0.27%)
Feb 20, 2014	77.43	78.87	77.37	78.01	9,576,593	+0.91(+1.18%)
Feb 19, 2014	78.04	78.43	77.01	77.10	9,953,180	-1.08(-1.38%)
Feb 18, 2014	78.63	78.63	77.78	78.18	9,800,174	+0.09(+0.12%)
Feb 14, 2014	79.76	78.09	78.09	78.09	13,206,500	-1.60(-2.01%)
Feb 13, 2014	80.77	80.87	78.36	79.69	11,196,963	-1.80(-2.21%)
Feb 12, 2014	81.48	81.85	80.98	81.49	4,471,086	+0.24(+0.30%)
Feb 11, 2014	80.48	81.33	80.33	81.25	5,063,359	+0.65(+0.81%)
Feb 10, 2014	80.17	80.72	80.16	80.60	4,742,012	+0.38(+0.47%)
Feb 07, 2014	79.68	80.26	79.26	80.22	4,578,150	+0.83(+1.05%)
Feb 06, 2014	80.19	80.20	78.85	79.39	6,113,830	-0.03(-0.04%)
Feb 05, 2014	78.57	79.62	78.44	79.42	4,829,560	+0.60(+0.76%)
Feb 04, 2014	78.97	79.17	78.28	78.82	5,431,690	+0.25(+0.32%)
Feb 03, 2014	80.35	80.51	78.52	78.57	7,073,243	-1.79(-2.23%)
Jan 31, 2014	80.20	80.82	79.90	80.36	6,729,456	-0.72(-0.89%)
Jan 30, 2014	80.62	81.36	80.55	81.08	4,585,626	+0.86(+1.07%)
Jan 29, 2014	81.87	81.87	80.10	80.22	7,532,390	-2.10(-2.55%)
Jan 28, 2014	82.39	82.67	81.71	82.32	3,867,847	+0.26(+0.32%)
Jan 27, 2014	81.43	82.77	81.42	82.06	5,811,012	+0.63(+0.77%)
Jan 24, 2014	82.07	82.63	81.43	81.43	5,920,924	-1.00(-1.21%)
Jan 23, 2014	82.85	82.85	81.87	82.43	5,429,063	-0.42(-0.51%)
Jan 22, 2014	82.83	83.00	82.47	82.85	3,920,395	-0.07(-0.08%)
Jan 21, 2014	82.21	83.06	82.15	82.92	4,697,037	+0.72(+0.88%)
Jan 17, 2014	82.94	82.20	82.20	82.20	6,259,600	-0.66(-0.80%)
Jan 16, 2014	82.68	83.17	82.30	82.86	3,724,717	-0.03(-0.04%)
Jan 15, 2014	82.37	83.19	82.28	82.89	4,189,127	+0.52(+0.63%)
Jan 14, 2014	82.63	82.86	82.26	82.37	4,385,861	+0.00(+0.00%)
Jan 13, 2014	83.06	83.57	82.32	82.37	4,487,138	-1.13(-1.35%)
Jan 10, 2014	83.20	83.64	82.75	83.50	3,712,915	+0.65(+0.78%)
Jan 09, 2014	83.34	83.39	82.37	82.85	4,565,842	-0.39(-0.47%)
Jan 08, 2014	83.33	83.62	82.81	83.24	5,662,407	-0.24(-0.29%)
Jan 07, 2014	82.62	83.99	82.61	83.48	6,325,937	+1.20(+1.46%)
Jan 06, 2014	82.20	82.61	82.08	82.28	3,883,245	+0.04(+0.05%)
Jan 03, 2014	82.12	82.87	82.12	82.24	3,288,547	+0.14(+0.17%)
Jan 02, 2014	82.93	82.99	81.82	82.10	3,270,227	-0.84(-1.01%)
Dec 31, 2013	82.98	82.94	82.94	82.94	3,009,500	+0.03(+0.04%)
Dec 30, 2013	82.71	83.09	82.68	82.91	2,006,663	+0.20(+0.24%)
Dec 27, 2013	82.74	83.11	82.46	82.71	2,361,322	+0.26(+0.32%)
Dec 26, 2013	82.14	82.45	82.01	82.45	1,798,738	+0.41(+0.50%)
Dec 24, 2013	82.06	82.21	81.80	82.04	1,115,370	+0.18(+0.22%)
Dec 23, 2013	82.34	82.38	81.45	81.86	3,718,084	+0.05(+0.06%)
Dec 20, 2013	81.47	82.10	81.47	81.81	7,496,810	+0.15(+0.18%)
Dec 19, 2013	81.27	81.79	81.02	81.66	4,063,589	+0.24(+0.29%)
Dec 18, 2013	80.58	81.61	79.96	81.42	7,416,890	+0.96(+1.19%)
Dec 17, 2013	81.05	81.25	80.35	80.46	7,978,648	-0.54(-0.67%)
Dec 16, 2013	81.06	81.30	80.60	81.00	4,245,632	+0.07(+0.09%)
Dec 13, 2013	81.53	81.84	80.85	80.93	3,798,304	-0.35(-0.43%)
Dec 12, 2013	82.56	82.65	80.97	81.28	6,326,458	-1.39(-1.68%)
Dec 11, 2013	82.32	83.07	82.32	82.67	6,606,008	+0.27(+0.33%)
Dec 10, 2013	82.45	82.81	82.11	82.40	4,888,909	-0.29(-0.35%)
Dec 09, 2013	82.92	83.20	82.36	82.69	5,371,741	-0.46(-0.55%)
Dec 06, 2013	82.52	83.25	82.24	83.15	4,841,218	+1.25(+1.53%)
Dec 05, 2013	82.41	82.59	81.89	81.90	5,317,377	-0.75(-0.91%)
Dec 04, 2013	83.02	83.02	82.11	82.65	6,819,764	-1.15(-1.37%)
Dec 03, 2013	83.53	83.96	83.58	83.80	5,757,594	+0.10(+0.12%)

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.