Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	86.13	86.67	85.88	86.46	2,158,642	+0.97(+1.13%)
Mar 28, 2014	84.48	85.79	84.44	85.49	1,897,187	+1.06(+1.25%)
Mar 27, 2014	84.30	85.11	83.74	84.44	2,384,747	-0.23(-0.27%)
Mar 26, 2014	85.88	86.36	84.67	84.67	2,605,500	-0.79(-0.92%)
Mar 25, 2014	85.04	86.14	84.78	85.45	2,331,656	+0.85(+1.00%)
Mar 24, 2014	85.33	85.70	83.87	84.60	2,760,905	-0.40(-0.47%)
Mar 21, 2014	85.95	86.08	84.97	85.00	6,490,570	-0.14(-0.16%)
Mar 20, 2014	85.69	86.03	84.83	85.13	2,591,386	-0.61(-0.71%)
Mar 19, 2014	87.05	87.58	85.32	85.74	2,753,420	-1.10(-1.26%)
Mar 18, 2014	86.44	87.03	86.27	86.84	2,574,429	+0.79(+0.91%)
Mar 17, 2014	84.43	86.46	84.37	86.05	2,213,093	+0.62(+0.72%)
Mar 14, 2014	85.61	86.10	85.10	85.44	3,080,627	-0.29(-0.33%)
Mar 13, 2014	86.98	87.57	85.17	85.72	3,781,095	-1.10(-1.27%)
Mar 12, 2014	86.13	86.89	85.76	86.82	2,259,362	+0.31(+0.36%)
Mar 11, 2014	87.19	87.82	86.46	86.51	2,400,111	-1.13(-1.29%)
Mar 10, 2014	87.73	88.33	87.32	87.64	2,760,607	-0.86(-0.97%)
Mar 07, 2014	87.98	88.98	87.81	88.50	3,328,690	+0.03(+0.04%)
Mar 06, 2014	87.96	89.01	87.89	88.47	3,262,447	-0.31(-0.35%)
Mar 05, 2014	89.22	89.78	88.66	88.78	2,807,571	-0.65(-0.73%)
Mar 04, 2014	88.21	90.15	88.19	89.43	4,587,839	+1.63(+1.85%)
Mar 03, 2014	85.78	88.09	85.51	87.80	3,936,811	+0.85(+0.98%)
Feb 28, 2014	86.55	87.51	86.36	86.95	2,875,261	+0.44(+0.51%)
Feb 27, 2014	85.71	86.55	85.26	86.51	2,386,076	+0.75(+0.88%)
Feb 26, 2014	85.92	86.28	85.24	85.75	2,693,001	-0.19(-0.22%)
Feb 25, 2014	86.21	86.73	85.71	85.94	2,651,296	-0.39(-0.45%)
Feb 24, 2014	85.25	86.98	85.18	86.33	3,328,730	+1.04(+1.22%)
Feb 21, 2014	85.78	85.90	84.98	85.29	3,056,224	-0.24(-0.28%)
Feb 20, 2014	83.86	85.73	83.77	85.53	2,993,535	+1.98(+2.37%)
Feb 19, 2014	84.40	85.13	83.39	83.55	3,480,072	-1.20(-1.41%)
Feb 18, 2014	84.20	85.11	83.81	84.75	2,830,543	+0.33(+0.39%)
Feb 14, 2014	82.25	84.42	84.42	84.42	3,249,742	+2.08(+2.53%)
Feb 13, 2014	81.79	82.56	81.68	82.34	2,052,767	+0.06(+0.07%)
Feb 12, 2014	81.99	82.40	81.79	82.28	2,530,829	+0.35(+0.43%)
Feb 11, 2014	81.57	82.36	81.41	81.93	2,455,472	+0.56(+0.69%)
Feb 10, 2014	81.92	82.27	81.32	81.37	3,476,513	-1.33(-1.61%)
Feb 07, 2014	80.86	83.01	80.58	82.70	3,991,026	+2.36(+2.93%)
Feb 06, 2014	79.50	80.64	79.08	80.35	4,262,063	+1.86(+2.37%)
Feb 05, 2014	78.79	79.25	77.46	78.49	5,109,140	-0.64(-0.80%)
Feb 04, 2014	80.03	80.64	78.39	79.12	9,850,649	+0.96(+1.23%)
Feb 03, 2014	80.17	80.78	78.11	78.16	3,428,801	-2.25(-2.80%)
Jan 31, 2014	78.75	81.11	78.45	80.42	4,162,611	+0.65(+0.82%)
Jan 30, 2014	78.70	79.94	78.67	79.77	2,977,874	+1.17(+1.49%)
Jan 29, 2014	79.20	79.37	78.13	78.59	3,195,019	-1.18(-1.48%)
Jan 28, 2014	79.39	80.75	79.39	79.78	4,495,905	+0.44(+0.55%)
Jan 27, 2014	77.68	79.67	77.68	79.34	3,963,073	+1.30(+1.67%)
Jan 24, 2014	79.41	79.55	77.87	78.04	4,420,244	-2.57(-3.19%)
Jan 23, 2014	79.35	80.81	79.32	80.61	3,868,243	+1.51(+1.91%)
Jan 22, 2014	76.30	79.85	74.50	79.10	6,829,288	+3.45(+4.56%)
Jan 21, 2014	76.08	76.89	75.58	75.65	2,107,793	-0.13(-0.18%)
Jan 17, 2014	75.73	75.78	75.78	75.78	2,202,734	+0.06(+0.07%)
Jan 16, 2014	75.77	76.07	75.55	75.73	979,226	-0.15(-0.20%)
Jan 15, 2014	76.17	76.72	75.35	75.88	3,361,543	+0.15(+0.20%)
Jan 14, 2014	75.32	75.73	74.97	75.73	2,103,293	+0.75(+1.00%)
Jan 13, 2014	74.88	75.98	74.73	74.98	2,339,880	-0.07(-0.09%)
Jan 10, 2014	75.44	75.47	74.60	75.05	1,849,946	-0.10(-0.14%)
Jan 09, 2014	74.99	75.74	74.96	75.15	2,342,384	+0.40(+0.54%)
Jan 08, 2014	75.10	75.21	74.34	74.75	2,336,324	-0.43(-0.57%)
Jan 07, 2014	74.73	75.49	74.71	75.17	1,863,792	+0.63(+0.85%)
Jan 06, 2014	74.93	75.18	74.20	74.54	2,004,533	-0.22(-0.30%)
Jan 03, 2014	74.78	75.26	74.45	74.76	1,324,949	-0.01(-0.01%)

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.