Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	83.53	85.32	83.22	83.81	9,743,743	-0.21(-0.25%)
Mar 28, 2014	84.39	84.42	83.75	84.01	7,846,013	-0.48(-0.56%)
Mar 27, 2014	84.22	84.80	84.05	84.49	12,687,616	+0.42(+0.50%)
Mar 26, 2014	83.38	84.09	83.33	84.07	9,303,635	+0.65(+0.78%)
Mar 25, 2014	83.28	83.59	83.09	83.41	6,550,646	-0.31(-0.38%)
Mar 24, 2014	83.00	83.80	82.92	83.73	9,802,333	+0.59(+0.71%)
Mar 21, 2014	82.51	83.21	82.48	83.14	11,699,140	+0.89(+1.08%)
Mar 20, 2014	82.26	82.68	82.19	82.25	6,801,165	-0.15(-0.18%)
Mar 19, 2014	82.90	82.95	82.05	82.39	15,038,616	-0.65(-0.78%)
Mar 18, 2014	82.72	83.08	82.65	83.04	6,274,096	+0.30(+0.36%)
Mar 17, 2014	83.10	83.19	82.71	82.74	9,609,830	-0.62(-0.75%)
Mar 14, 2014	83.71	83.71	83.21	83.36	12,026,081	+0.02(+0.02%)
Mar 13, 2014	81.96	83.37	81.92	83.35	15,380,508	+1.11(+1.34%)
Mar 12, 2014	82.13	82.39	82.02	82.24	8,362,163	+0.57(+0.70%)
Mar 11, 2014	81.41	81.69	81.26	81.67	4,967,205	+0.22(+0.26%)
Mar 10, 2014	81.38	81.51	81.25	81.46	4,874,188	+0.12(+0.14%)
Mar 07, 2014	81.15	81.56	81.12	81.34	10,766,481	-0.51(-0.63%)
Mar 06, 2014	82.01	82.17	81.82	81.86	9,649,061	-0.81(-0.98%)
Mar 05, 2014	82.45	82.79	82.35	82.67	6,245,982	+0.18(+0.21%)
Mar 04, 2014	83.23	83.23	82.47	82.49	10,501,227	-1.26(-1.50%)
Mar 03, 2014	83.64	83.87	83.45	83.75	13,621,381	+0.56(+0.67%)
Feb 28, 2014	82.98	83.33	82.59	83.20	11,044,043	+0.05(+0.06%)
Feb 27, 2014	82.98	83.19	82.84	83.15	7,039,943	+0.45(+0.55%)
Feb 26, 2014	82.23	82.70	82.18	82.70	9,398,205	+0.44(+0.53%)
Feb 25, 2014	81.93	82.27	81.91	82.26	8,111,422	+0.73(+0.89%)
Feb 24, 2014	81.79	81.79	81.35	81.53	4,979,722	-0.21(-0.25%)
Feb 21, 2014	81.19	81.75	81.19	81.74	6,851,965	+0.43(+0.53%)
Feb 20, 2014	81.47	81.71	80.99	81.31	6,658,989	-0.20(-0.24%)
Feb 19, 2014	82.13	82.13	81.46	81.51	7,153,282	-0.34(-0.42%)
Feb 18, 2014	81.73	82.15	81.70	81.86	6,317,233	+0.18(+0.23%)
Feb 14, 2014		81.67	81.67	81.67	0	+0.05(+0.06%)
Feb 13, 2014	81.68	81.79	81.45	81.63	8,970,455	+0.46(+0.57%)
Feb 12, 2014	81.36	81.39	80.94	81.17	8,760,131	-0.42(-0.52%)
Feb 11, 2014	81.70	81.76	81.35	81.59	7,705,461	-0.48(-0.58%)
Feb 10, 2014	81.70	82.09	81.66	82.06	5,703,075	+0.23(+0.28%)
Feb 07, 2014	81.58	82.16	81.57	81.83	9,255,938	+0.07(+0.08%)
Feb 06, 2014	81.97	82.01	81.63	81.76	7,448,943	-0.35(-0.43%)
Feb 05, 2014	82.52	82.59	82.00	82.12	13,455,105	-0.77(-0.92%)
Feb 04, 2014	83.16	83.27	82.74	82.88	12,485,852	-0.89(-1.06%)
Feb 03, 2014	82.60	83.79	82.46	83.77	27,058,210	+1.01(+1.22%)
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%)

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.