Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	83.66	83.75	83.52	83.72	2,510,988	-0.05(-0.06%)
Feb 27, 2014	83.70	83.81	83.68	83.77	1,351,957	+0.14(+0.17%)
Feb 26, 2014	83.35	83.64	83.34	83.63	1,258,706	+0.27(+0.33%)
Feb 25, 2014	83.23	83.36	83.10	83.36	1,103,271	+0.32(+0.39%)
Feb 24, 2014	83.08	83.09	82.94	83.04	977,984	+0.04(+0.05%)
Feb 21, 2014	82.82	83.02	82.81	82.99	996,322	+0.09(+0.10%)
Feb 20, 2014	82.92	83.00	82.78	82.91	1,609,850	-0.11(-0.13%)
Feb 19, 2014	83.28	83.28	82.97	83.02	2,181,601	-0.09(-0.11%)
Feb 18, 2014	83.03	83.24	82.99	83.11	1,449,311	+0.17(+0.21%)
Feb 14, 2014	82.87	82.94	82.94	82.94	1,490,833	+0.16(+0.19%)
Feb 13, 2014	82.81	82.85	82.67	82.78	1,577,085	+0.34(+0.42%)
Feb 12, 2014	82.57	82.58	82.40	82.44	1,361,334	-0.25(-0.30%)
Feb 11, 2014	82.69	82.73	82.57	82.69	3,207,447	-0.17(-0.21%)
Feb 10, 2014	82.73	82.87	82.70	82.86	1,469,629	+0.04(+0.04%)
Feb 07, 2014	82.66	82.90	82.62	82.82	1,509,245	+0.26(+0.31%)
Feb 06, 2014	82.60	82.66	82.51	82.57	1,196,014	-0.08(-0.09%)
Feb 05, 2014	82.78	82.79	82.62	82.65	4,521,838	-0.26(-0.32%)
Feb 04, 2014	83.02	83.02	82.85	82.91	2,823,566	-0.40(-0.48%)
Feb 03, 2014	82.70	83.32	82.66	83.31	8,211,388	+0.53(+0.64%)
Jan 31, 2014	82.57	82.78	82.54	82.78	2,006,155	+0.25(+0.30%)
Jan 30, 2014	82.41	82.55	82.30	82.53	2,560,644	+0.04(+0.05%)
Jan 29, 2014	82.33	82.53	82.23	82.48	2,959,275	+0.16(+0.20%)
Jan 28, 2014	82.11	82.32	82.04	82.32	3,402,419	+0.40(+0.49%)
Jan 27, 2014	82.01	82.24	81.92	81.92	2,782,213	-0.16(-0.19%)
Jan 24, 2014	82.17	82.27	82.01	82.08	2,363,232	-0.06(-0.07%)
Jan 23, 2014	81.98	82.25	81.96	82.13	2,245,448	+0.31(+0.38%)
Jan 22, 2014	81.94	82.03	81.81	81.82	2,372,140	-0.20(-0.24%)
Jan 21, 2014	82.01	82.11	82.01	82.02	1,565,136	-0.11(-0.14%)
Jan 17, 2014	81.96	82.13	82.13	82.13	2,482,102	+0.09(+0.11%)
Jan 16, 2014	81.98	82.05	81.94	82.04	1,925,272	+0.19(+0.23%)
Jan 15, 2014	81.83	81.89	81.64	81.85	2,100,309	+0.02(+0.03%)
Jan 14, 2014	81.96	82.03	81.82	81.83	2,149,204	-0.24(-0.29%)
Jan 13, 2014	81.99	82.14	81.94	82.07	2,965,472	+0.16(+0.19%)
Jan 10, 2014	81.76	82.00	81.74	81.91	2,441,174	+0.44(+0.54%)
Jan 09, 2014	81.39	81.47	81.24	81.47	1,709,037	+0.18(+0.23%)
Jan 08, 2014	81.47	81.49	81.22	81.29	1,498,918	-0.35(-0.43%)
Jan 07, 2014	81.76	81.78	81.58	81.64	1,527,083	-0.06(-0.08%)
Jan 06, 2014	81.64	81.74	81.57	81.70	1,646,856	+0.18(+0.22%)
Jan 03, 2014	81.27	81.64	81.27	81.52	2,383,402	+0.12(+0.15%)
Jan 02, 2014	81.31	81.44	81.19	81.40	2,652,619	+0.16(+0.19%)
Dec 31, 2013	81.32	81.24	81.24	81.24	2,331,152	-0.21(-0.26%)
Dec 30, 2013	81.25	81.46	81.25	81.45	3,921,066	+0.24(+0.30%)
Dec 27, 2013	81.17	81.28	81.14	81.21	3,462,705	-0.07(-0.09%)
Dec 26, 2013	81.23	81.39	81.23	81.28	3,187,703	-0.06(-0.07%)
Dec 24, 2013	81.23	81.57	81.23	81.34	1,414,657	-0.02(-0.03%)
Dec 23, 2013	81.45	81.60	81.35	81.36	1,698,660	-0.13(-0.16%)
Dec 20, 2013	81.33	81.49	81.22	81.49	1,789,950	+0.38(+0.46%)
Dec 19, 2013	81.00	81.22	80.98	81.11	3,514,996	-0.12(-0.15%)
Dec 18, 2013	81.10	81.50	80.89	81.23	2,744,250	+0.00(+0.00%)
Dec 17, 2013	80.93	81.23	80.93	81.23	2,115,619	+0.24(+0.30%)
Dec 16, 2013	81.06	81.11	80.91	80.99	2,246,513	+0.06(+0.08%)
Dec 13, 2013	80.86	80.95	80.74	80.93	1,274,420	+0.22(+0.27%)
Dec 12, 2013	80.77	80.81	80.66	80.71	1,236,792	-0.13(-0.17%)
Dec 11, 2013	81.01	81.07	80.82	80.84	1,533,544	-0.23(-0.28%)
Dec 10, 2013	80.98	81.08	80.86	81.07	1,651,731	+0.33(+0.40%)
Dec 09, 2013	80.62	80.76	80.62	80.74	831,777	+0.12(+0.15%)
Dec 06, 2013	80.46	80.64	80.40	80.62	1,039,516	+0.17(+0.21%)
Dec 05, 2013	80.43	80.57	80.32	80.45	1,740,260	-0.18(-0.22%)
Dec 04, 2013	80.45	80.67	80.45	80.63	2,403,666	-0.26(-0.32%)
Dec 03, 2013	80.79	80.96	80.79	80.89	1,641,672	+0.21(+0.25%)

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.