Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	83.01	83.26	82.95	83.24	2,423,354	+0.01(+0.01%)
Mar 28, 2014	83.44	83.48	83.16	83.23	808,633	-0.29(-0.35%)
Mar 27, 2014	83.33	83.61	83.33	83.52	371,059	+0.08(+0.10%)
Mar 26, 2014	83.12	83.44	83.11	83.44	1,014,448	+0.35(+0.42%)
Mar 25, 2014	83.07	83.22	83.01	83.09	903,686	-0.05(-0.06%)
Mar 24, 2014	82.90	83.22	82.89	83.14	1,494,183	+0.03(+0.04%)
Mar 21, 2014	82.94	83.13	82.93	83.11	570,145	+0.16(+0.19%)
Mar 20, 2014	82.90	83.02	82.83	82.95	2,136,515	+0.02(+0.02%)
Mar 19, 2014	83.59	83.64	82.81	82.93	1,656,636	-0.78(-0.93%)
Mar 18, 2014	83.52	83.71	83.51	83.71	1,052,565	+0.20(+0.25%)
Mar 17, 2014	83.67	83.73	83.49	83.51	1,326,557	-0.34(-0.40%)
Mar 14, 2014	83.95	83.96	83.70	83.84	1,606,385	+0.01(+0.01%)
Mar 13, 2014	83.12	83.84	83.11	83.83	2,003,063	+0.49(+0.59%)
Mar 12, 2014	83.27	83.39	83.20	83.34	1,000,920	+0.33(+0.39%)
Mar 11, 2014	82.90	83.08	82.83	83.02	1,920,045	+0.08(+0.10%)
Mar 10, 2014	82.87	82.99	82.84	82.93	1,238,723	+0.09(+0.11%)
Mar 07, 2014	82.78	82.94	82.76	82.84	788,446	-0.36(-0.43%)
Mar 06, 2014	83.20	83.30	83.14	83.20	653,448	-0.36(-0.43%)
Mar 05, 2014	83.36	83.57	83.30	83.56	751,306	+0.09(+0.11%)
Mar 04, 2014	83.82	83.82	83.46	83.47	1,320,019	-0.65(-0.77%)
Mar 03, 2014	83.95	84.14	83.81	84.12	3,104,969	+0.41(+0.49%)
Feb 28, 2014	83.63	83.78	83.45	83.71	746,664	-0.08(-0.10%)
Feb 27, 2014	83.74	83.85	83.72	83.79	684,488	+0.10(+0.12%)
Feb 26, 2014	83.45	83.69	83.41	83.69	594,896	+0.25(+0.29%)
Feb 25, 2014	83.32	83.46	83.28	83.45	492,865	+0.29(+0.34%)
Feb 24, 2014	83.22	83.24	83.04	83.16	1,874,095	-0.08(-0.10%)
Feb 21, 2014	83.05	83.25	83.03	83.24	495,792	+0.11(+0.13%)
Feb 20, 2014	83.13	83.27	82.97	83.14	1,031,845	-0.09(-0.11%)
Feb 19, 2014	83.56	83.58	83.18	83.23	1,110,595	-0.16(-0.20%)
Feb 18, 2014	83.31	83.46	83.27	83.39	1,228,360	+0.20(+0.25%)
Feb 14, 2014	83.20	83.18	83.18	83.18	567,270	-0.06(-0.07%)
Feb 13, 2014	83.15	83.26	83.10	83.24	1,152,358	+0.39(+0.47%)
Feb 12, 2014	82.93	82.93	82.74	82.85	910,106	-0.20(-0.24%)
Feb 11, 2014	83.12	83.18	83.00	83.05	766,083	-0.37(-0.44%)
Feb 10, 2014	83.28	83.44	83.28	83.41	721,438	+0.04(+0.05%)
Feb 07, 2014	83.23	83.49	83.21	83.37	1,306,140	+0.22(+0.27%)
Feb 06, 2014	83.21	83.23	83.09	83.15	1,084,416	-0.16(-0.19%)
Feb 05, 2014	83.49	83.53	83.31	83.31	1,000,911	-0.30(-0.36%)
Feb 04, 2014	83.58	83.64	83.52	83.61	3,203,755	-0.25(-0.30%)
Feb 03, 2014	83.29	83.87	83.21	83.86	5,667,586	+0.45(+0.54%)
Jan 31, 2014	83.35	83.41	83.22	83.41	822,257	+0.33(+0.39%)
Jan 30, 2014	82.97	83.11	82.89	83.08	840,419	-0.08(-0.10%)
Jan 29, 2014	83.03	83.29	82.87	83.16	1,741,551	+0.39(+0.47%)
Jan 28, 2014	82.76	82.78	82.62	82.77	555,056	+0.12(+0.15%)
Jan 27, 2014	82.76	82.93	82.63	82.65	929,876	-0.25(-0.31%)
Jan 24, 2014	82.85	82.98	82.73	82.90	693,036	+0.33(+0.40%)
Jan 23, 2014	82.28	82.67	82.28	82.57	1,324,568	+0.55(+0.68%)
Jan 22, 2014	82.06	82.14	82.00	82.01	1,411,216	-0.23(-0.28%)
Jan 21, 2014	82.20	82.30	82.19	82.24	2,363,067	-0.09(-0.11%)
Jan 17, 2014	82.12	82.33	82.33	82.33	925,082	+0.20(+0.24%)
Jan 16, 2014	82.10	82.18	82.05	82.14	408,646	+0.23(+0.28%)
Jan 15, 2014	81.98	81.95	81.74	81.91	1,222,959	-0.07(-0.09%)
Jan 14, 2014	82.12	82.19	81.97	81.98	449,715	-0.31(-0.38%)
Jan 13, 2014	82.14	82.34	82.12	82.29	713,177	+0.24(+0.29%)
Jan 10, 2014	81.79	82.10	81.79	82.06	874,653	+0.69(+0.84%)
Jan 09, 2014	81.28	81.41	81.14	81.37	988,422	+0.21(+0.26%)
Jan 08, 2014	81.29	81.34	81.11	81.16	1,492,036	-0.40(-0.49%)
Jan 07, 2014	81.48	81.59	81.43	81.56	1,294,597	+0.13(+0.16%)
Jan 06, 2014	81.27	81.53	81.27	81.43	816,966	+0.23(+0.28%)
Jan 03, 2014	81.15	81.34	81.13	81.20	781,737	-0.05(-0.06%)

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.