Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	83.22	83.47	83.16	83.45	2,417,217	+0.01(+0.01%)
Mar 28, 2014	83.65	83.69	83.37	83.44	806,585	-0.30(-0.35%)
Mar 27, 2014	83.54	83.83	83.54	83.74	370,119	+0.08(+0.10%)
Mar 26, 2014	83.33	83.65	83.33	83.65	1,011,879	+0.35(+0.42%)
Mar 25, 2014	83.28	83.43	83.22	83.30	901,397	-0.05(-0.06%)
Mar 24, 2014	83.11	83.43	83.10	83.35	1,490,399	+0.03(+0.04%)
Mar 21, 2014	83.15	83.34	83.15	83.32	568,701	+0.16(+0.19%)
Mar 20, 2014	83.11	83.23	83.04	83.16	2,131,104	+0.02(+0.02%)
Mar 19, 2014	83.80	83.85	83.02	83.15	1,652,441	-0.78(-0.93%)
Mar 18, 2014	83.74	83.92	83.72	83.92	1,049,900	+0.21(+0.24%)
Mar 17, 2014	83.88	83.94	83.70	83.72	1,323,197	-0.34(-0.40%)
Mar 14, 2014	84.16	84.17	83.91	84.06	1,602,317	+0.01(+0.01%)
Mar 13, 2014	83.33	84.06	83.33	84.05	1,997,990	+0.49(+0.59%)
Mar 12, 2014	83.48	83.60	83.42	83.56	998,385	+0.33(+0.39%)
Mar 11, 2014	83.11	83.29	83.04	83.23	1,915,182	+0.08(+0.10%)
Mar 10, 2014	83.08	83.20	83.06	83.15	1,235,586	+0.09(+0.11%)
Mar 07, 2014	82.99	83.15	82.97	83.06	786,450	-0.36(-0.43%)
Mar 06, 2014	83.42	83.51	83.35	83.42	651,793	-0.36(-0.43%)
Mar 05, 2014	83.57	83.78	83.51	83.78	749,403	+0.09(+0.11%)
Mar 04, 2014	84.03	84.03	83.67	83.69	1,316,676	-0.65(-0.77%)
Mar 03, 2014	84.16	84.35	84.02	84.33	3,097,105	+0.41(+0.49%)
Feb 28, 2014	83.85	83.99	83.67	83.92	744,773	-0.08(-0.10%)
Feb 27, 2014	83.95	84.06	83.93	84.00	682,754	+0.10(+0.12%)
Feb 26, 2014	83.66	83.90	83.62	83.90	593,390	+0.25(+0.29%)
Feb 25, 2014	83.53	83.67	83.49	83.66	491,616	+0.29(+0.34%)
Feb 24, 2014	83.43	83.45	83.25	83.37	1,869,349	-0.08(-0.10%)
Feb 21, 2014	83.26	83.46	83.24	83.45	494,536	+0.11(+0.13%)
Feb 20, 2014	83.34	83.49	83.18	83.35	1,029,231	-0.09(-0.11%)
Feb 19, 2014	83.77	83.79	83.39	83.44	1,107,783	-0.16(-0.20%)
Feb 18, 2014	83.52	83.67	83.48	83.60	1,225,249	+0.20(+0.25%)
Feb 14, 2014	83.41	83.40	83.40	83.40	565,833	-0.06(-0.07%)
Feb 13, 2014	83.36	83.47	83.32	83.45	1,149,440	+0.39(+0.47%)
Feb 12, 2014	83.14	83.14	82.95	83.06	907,801	-0.20(-0.24%)
Feb 11, 2014	83.33	83.39	83.22	83.26	764,143	-0.37(-0.44%)
Feb 10, 2014	83.49	83.65	83.49	83.62	719,610	+0.04(+0.05%)
Feb 07, 2014	83.44	83.71	83.42	83.58	1,302,832	+0.22(+0.27%)
Feb 06, 2014	83.42	83.44	83.30	83.36	1,081,669	-0.16(-0.19%)
Feb 05, 2014	83.71	83.74	83.52	83.52	998,376	-0.30(-0.36%)
Feb 04, 2014	83.80	83.85	83.73	83.82	3,195,641	-0.25(-0.30%)
Feb 03, 2014	83.50	84.08	83.42	84.08	5,653,232	+0.45(+0.54%)
Jan 31, 2014	83.56	83.62	83.43	83.62	820,174	+0.33(+0.39%)
Jan 30, 2014	83.18	83.32	83.10	83.29	838,290	-0.08(-0.10%)
Jan 29, 2014	83.24	83.50	83.08	83.38	1,737,140	+0.39(+0.47%)
Jan 28, 2014	82.97	82.99	82.83	82.98	553,650	+0.12(+0.15%)
Jan 27, 2014	82.97	83.14	82.84	82.86	927,521	-0.25(-0.30%)
Jan 24, 2014	83.06	83.19	82.94	83.11	691,281	+0.34(+0.40%)
Jan 23, 2014	82.49	82.88	82.49	82.78	1,321,213	+0.56(+0.68%)
Jan 22, 2014	82.26	82.35	82.21	82.22	1,407,642	-0.23(-0.28%)
Jan 21, 2014	82.41	82.51	82.39	82.45	2,357,082	-0.09(-0.11%)
Jan 17, 2014	82.33	82.54	82.54	82.54	922,739	+0.20(+0.24%)
Jan 16, 2014	82.31	82.39	82.26	82.35	407,611	+0.23(+0.28%)
Jan 15, 2014	82.19	82.16	81.94	82.12	1,219,862	-0.07(-0.09%)
Jan 14, 2014	82.33	82.39	82.17	82.19	448,576	-0.31(-0.38%)
Jan 13, 2014	82.35	82.55	82.33	82.50	711,371	+0.24(+0.29%)
Jan 10, 2014	82.00	82.30	81.99	82.26	872,438	+0.69(+0.84%)
Jan 09, 2014	81.49	81.62	81.35	81.58	985,919	+0.21(+0.26%)
Jan 08, 2014	81.50	81.54	81.32	81.36	1,488,258	-0.40(-0.49%)
Jan 07, 2014	81.69	81.80	81.63	81.76	1,291,318	+0.13(+0.16%)
Jan 06, 2014	81.48	81.73	81.48	81.63	814,897	+0.23(+0.28%)
Jan 03, 2014	81.36	81.54	81.33	81.41	779,757	-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.