Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	83.75	83.87	83.68	83.82	1,869,567	+0.01(+0.01%)
Mar 28, 2014	83.96	83.96	83.76	83.81	1,114,408	-0.12(-0.15%)
Mar 27, 2014	83.78	83.95	83.77	83.93	1,672,725	+0.06(+0.07%)
Mar 26, 2014	83.69	83.87	83.67	83.87	764,671	+0.26(+0.32%)
Mar 25, 2014	83.64	83.75	83.60	83.61	1,773,671	-0.09(-0.10%)
Mar 24, 2014	83.56	83.71	83.50	83.69	917,714	+0.12(+0.15%)
Mar 21, 2014	83.51	83.61	83.47	83.57	974,052	+0.12(+0.14%)
Mar 20, 2014	83.46	83.52	83.41	83.45	1,416,956	-0.06(-0.07%)
Mar 19, 2014	83.87	83.87	83.43	83.51	903,783	-0.37(-0.44%)
Mar 18, 2014	83.79	83.89	83.77	83.89	732,263	+0.10(+0.12%)
Mar 17, 2014	83.82	83.87	83.75	83.78	760,651	-0.05(-0.06%)
Mar 14, 2014	83.99	84.02	83.83	83.83	955,048	-0.04(-0.05%)
Mar 13, 2014	83.55	83.93	83.54	83.87	850,821	+0.22(+0.26%)
Mar 12, 2014	83.63	83.67	83.58	83.65	1,214,382	+0.19(+0.22%)
Mar 11, 2014	83.52	83.54	83.45	83.47	2,653,057	-0.01(-0.01%)
Mar 10, 2014	83.50	83.54	83.47	83.47	1,129,940	+0.00(+0.00%)
Mar 07, 2014	83.47	83.54	83.44	83.47	903,357	-0.23(-0.28%)
Mar 06, 2014	83.70	83.75	83.64	83.71	887,327	-0.19(-0.22%)
Mar 05, 2014	83.75	83.90	83.74	83.89	3,672,282	+0.05(+0.06%)
Mar 04, 2014	84.08	84.08	83.82	83.85	1,227,811	-0.31(-0.37%)
Mar 03, 2014	84.05	84.18	84.00	84.16	3,262,270	+0.22(+0.26%)
Feb 28, 2014	83.92	83.98	83.82	83.94	2,050,214	-0.05(-0.06%)
Feb 27, 2014	83.92	84.02	83.91	83.99	811,019	+0.09(+0.10%)
Feb 26, 2014	83.76	83.90	83.73	83.90	795,900	+0.18(+0.21%)
Feb 25, 2014	83.61	83.75	83.61	83.72	699,238	+0.22(+0.27%)
Feb 24, 2014	83.58	83.58	83.48	83.50	1,074,720	-0.08(-0.09%)
Feb 21, 2014	83.44	83.58	83.43	83.58	509,897	+0.08(+0.09%)
Feb 20, 2014	83.51	83.54	83.40	83.50	1,153,119	-0.05(-0.06%)
Feb 19, 2014	83.71	83.78	83.52	83.54	1,164,142	-0.06(-0.07%)
Feb 18, 2014	83.54	83.69	83.53	83.61	1,213,573	+0.05(+0.06%)
Feb 14, 2014	83.54	83.55	83.55	83.55	914,245	+0.00(+0.00%)
Feb 13, 2014	83.54	83.59	83.49	83.55	1,002,754	+0.18(+0.21%)
Feb 12, 2014	83.41	83.43	83.30	83.37	921,116	-0.14(-0.17%)
Feb 11, 2014	83.50	83.56	83.44	83.51	1,926,045	-0.16(-0.19%)
Feb 10, 2014	83.62	83.71	83.58	83.68	1,415,258	+0.09(+0.10%)
Feb 07, 2014	83.48	83.65	83.46	83.59	810,815	+0.13(+0.16%)
Feb 06, 2014	83.44	83.47	83.38	83.46	1,454,566	-0.04(-0.05%)
Feb 05, 2014	83.64	83.67	83.49	83.50	1,498,550	-0.21(-0.25%)
Feb 04, 2014	83.70	83.79	83.64	83.71	2,952,426	-0.20(-0.24%)
Feb 03, 2014	83.56	83.91	83.51	83.91	2,548,567	+0.28(+0.34%)
Jan 31, 2014	83.57	83.63	83.50	83.63	4,129,152	+0.15(+0.19%)
Jan 30, 2014	83.39	83.48	83.35	83.47	3,972,917	+0.02(+0.02%)
Jan 29, 2014	83.32	83.51	83.32	83.46	1,430,455	+0.25(+0.30%)
Jan 28, 2014	83.15	83.23	83.10	83.21	1,688,215	+0.14(+0.17%)
Jan 27, 2014	83.21	83.29	83.06	83.07	1,725,153	-0.18(-0.21%)
Jan 24, 2014	83.17	83.30	83.15	83.25	1,012,227	+0.18(+0.21%)
Jan 23, 2014	83.01	83.20	83.00	83.07	2,456,740	+0.22(+0.26%)
Jan 22, 2014	82.88	82.98	82.82	82.85	1,153,336	-0.18(-0.21%)
Jan 21, 2014	82.96	83.06	82.93	83.03	2,296,498	+0.04(+0.05%)
Jan 17, 2014	82.94	82.99	82.99	82.99	760,782	+0.04(+0.05%)
Jan 16, 2014	82.90	82.96	82.85	82.95	4,023,494	+0.19(+0.23%)
Jan 15, 2014	82.83	82.78	82.66	82.76	2,151,465	-0.07(-0.08%)
Jan 14, 2014	82.94	82.99	82.78	82.83	1,276,109	-0.12(-0.15%)
Jan 13, 2014	82.91	83.04	82.91	82.95	1,472,618	+0.08(+0.09%)
Jan 10, 2014	82.74	82.87	82.67	82.87	1,918,347	+0.42(+0.51%)
Jan 09, 2014	82.46	82.47	82.35	82.46	1,071,880	+0.12(+0.14%)
Jan 08, 2014	82.46	82.50	82.33	82.34	1,409,620	-0.25(-0.30%)
Jan 07, 2014	82.60	82.63	82.54	82.59	1,622,421	+0.04(+0.05%)
Jan 06, 2014	82.43	82.55	82.43	82.55	5,703,883	+0.11(+0.13%)
Jan 03, 2014	82.37	82.51	82.33	82.44	2,963,938	+0.03(+0.04%)

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.