Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	82.85	82.97	82.78	82.91	1,889,957	+0.01(+0.01%)
Mar 28, 2014	83.06	83.06	82.86	82.90	1,126,562	-0.12(-0.15%)
Mar 27, 2014	82.88	83.04	82.87	83.03	1,690,968	+0.06(+0.07%)
Mar 26, 2014	82.79	82.97	82.77	82.97	773,011	+0.26(+0.32%)
Mar 25, 2014	82.74	82.85	82.70	82.70	1,793,016	-0.08(-0.10%)
Mar 24, 2014	82.66	82.80	82.60	82.79	927,723	+0.12(+0.15%)
Mar 21, 2014	82.61	82.71	82.57	82.67	984,676	+0.12(+0.14%)
Mar 20, 2014	82.56	82.62	82.51	82.55	1,432,411	-0.06(-0.07%)
Mar 19, 2014	82.97	82.97	82.53	82.61	913,641	-0.37(-0.44%)
Mar 18, 2014	82.89	82.98	82.87	82.98	740,250	+0.10(+0.12%)
Mar 17, 2014	82.91	82.97	82.85	82.88	768,947	-0.05(-0.06%)
Mar 14, 2014	83.08	83.11	82.93	82.93	965,464	-0.04(-0.05%)
Mar 13, 2014	82.65	83.03	82.63	82.97	860,101	+0.22(+0.26%)
Mar 12, 2014	82.73	82.77	82.67	82.75	1,227,627	+0.18(+0.22%)
Mar 11, 2014	82.62	82.64	82.55	82.57	2,681,993	-0.01(-0.01%)
Mar 10, 2014	82.60	82.64	82.57	82.57	1,142,264	+0.00(+0.00%)
Mar 07, 2014	82.57	82.64	82.53	82.57	913,210	-0.23(-0.28%)
Mar 06, 2014	82.80	82.85	82.74	82.80	897,005	-0.18(-0.22%)
Mar 05, 2014	82.85	83.00	82.83	82.99	3,712,334	+0.05(+0.06%)
Mar 04, 2014	83.17	83.17	82.92	82.94	1,241,202	-0.31(-0.37%)
Mar 03, 2014	83.14	83.27	83.10	83.25	3,297,851	+0.22(+0.26%)
Feb 28, 2014	83.01	83.07	82.92	83.03	2,072,575	-0.05(-0.06%)
Feb 27, 2014	83.02	83.11	83.00	83.08	819,864	+0.08(+0.10%)
Feb 26, 2014	82.86	83.00	82.83	83.00	804,581	+0.18(+0.21%)
Feb 25, 2014	82.71	82.84	82.71	82.82	706,864	+0.22(+0.27%)
Feb 24, 2014	82.67	82.67	82.58	82.60	1,086,441	-0.08(-0.09%)
Feb 21, 2014	82.54	82.67	82.53	82.67	515,458	+0.08(+0.09%)
Feb 20, 2014	82.60	82.64	82.50	82.60	1,165,696	-0.05(-0.06%)
Feb 19, 2014	82.80	82.87	82.62	82.64	1,176,839	-0.06(-0.07%)
Feb 18, 2014	82.64	82.78	82.63	82.70	1,226,809	+0.05(+0.06%)
Feb 14, 2014	82.64	82.65	82.65	82.65	924,217	+0.00(+0.00%)
Feb 13, 2014	82.64	82.69	82.59	82.65	1,013,690	+0.18(+0.21%)
Feb 12, 2014	82.51	82.53	82.41	82.47	931,163	-0.14(-0.17%)
Feb 11, 2014	82.60	82.66	82.54	82.61	1,947,052	-0.16(-0.19%)
Feb 10, 2014	82.72	82.80	82.68	82.77	1,430,694	+0.08(+0.10%)
Feb 07, 2014	82.58	82.75	82.56	82.69	819,658	+0.13(+0.16%)
Feb 06, 2014	82.54	82.57	82.48	82.56	1,470,431	-0.04(-0.05%)
Feb 05, 2014	82.74	82.77	82.59	82.60	1,514,894	-0.21(-0.25%)
Feb 04, 2014	82.80	82.88	82.74	82.80	2,984,626	-0.20(-0.24%)
Feb 03, 2014	82.66	83.00	82.60	83.00	2,576,363	+0.28(+0.34%)
Jan 31, 2014	82.67	82.72	82.60	82.72	4,174,200	+0.15(+0.19%)
Jan 30, 2014	82.49	82.58	82.45	82.57	4,016,260	+0.02(+0.02%)
Jan 29, 2014	82.42	82.61	82.42	82.55	1,446,061	+0.24(+0.30%)
Jan 28, 2014	82.26	82.33	82.20	82.31	1,706,633	+0.14(+0.17%)
Jan 27, 2014	82.31	82.39	82.16	82.17	1,743,974	-0.18(-0.21%)
Jan 24, 2014	82.27	82.40	82.26	82.35	1,023,270	+0.18(+0.21%)
Jan 23, 2014	82.11	82.30	82.10	82.17	2,483,542	+0.21(+0.26%)
Jan 22, 2014	81.99	82.09	81.92	81.96	1,165,918	-0.18(-0.21%)
Jan 21, 2014	82.06	82.16	82.03	82.13	2,321,552	+0.04(+0.05%)
Jan 17, 2014	82.04	82.10	82.10	82.10	769,082	+0.04(+0.05%)
Jan 16, 2014	82.00	82.06	81.96	82.06	4,067,389	+0.19(+0.23%)
Jan 15, 2014	81.93	81.89	81.77	81.87	2,174,937	-0.07(-0.08%)
Jan 14, 2014	82.04	82.10	81.89	81.93	1,290,031	-0.12(-0.15%)
Jan 13, 2014	82.02	82.14	82.01	82.06	1,488,683	+0.08(+0.09%)
Jan 10, 2014	81.84	81.98	81.78	81.98	1,939,276	+0.41(+0.51%)
Jan 09, 2014	81.57	81.58	81.46	81.57	1,083,574	+0.11(+0.14%)
Jan 08, 2014	81.57	81.61	81.44	81.45	1,424,999	-0.25(-0.30%)
Jan 07, 2014	81.70	81.74	81.65	81.70	1,640,121	+0.04(+0.05%)
Jan 06, 2014	81.54	81.66	81.54	81.66	5,766,111	+0.11(+0.13%)
Jan 03, 2014	81.48	81.62	81.44	81.55	2,996,274	+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.