Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	81.67	81.88	81.64	81.88	2,028,162	+0.25(+0.30%)
Jan 30, 2014	81.52	81.65	81.41	81.63	2,588,734	+0.04(+0.05%)
Jan 29, 2014	81.44	81.63	81.34	81.59	2,991,738	+0.16(+0.20%)
Jan 28, 2014	81.22	81.43	81.15	81.43	3,439,743	+0.39(+0.49%)
Jan 27, 2014	81.12	81.35	81.03	81.03	2,812,733	-0.15(-0.19%)
Jan 24, 2014	81.28	81.38	81.12	81.19	2,389,156	-0.06(-0.07%)
Jan 23, 2014	81.09	81.36	81.07	81.24	2,270,080	+0.31(+0.38%)
Jan 22, 2014	81.05	81.14	80.93	80.93	2,398,162	-0.20(-0.24%)
Jan 21, 2014	81.12	81.22	81.12	81.13	1,582,306	-0.11(-0.14%)
Jan 17, 2014	81.07	81.24	81.24	81.24	2,509,330	+0.09(+0.11%)
Jan 16, 2014	81.09	81.16	81.05	81.15	1,946,392	+0.19(+0.23%)
Jan 15, 2014	80.94	81.00	80.75	80.96	2,123,349	+0.02(+0.03%)
Jan 14, 2014	81.07	81.14	80.94	80.94	2,172,780	-0.24(-0.29%)
Jan 13, 2014	81.10	81.25	81.05	81.18	2,998,003	+0.15(+0.19%)
Jan 10, 2014	80.87	81.11	80.86	81.03	2,467,953	+0.44(+0.54%)
Jan 09, 2014	80.51	80.59	80.36	80.59	1,727,784	+0.18(+0.23%)
Jan 08, 2014	80.58	80.60	80.34	80.41	1,515,361	-0.34(-0.43%)
Jan 07, 2014	80.88	80.89	80.69	80.75	1,543,835	-0.06(-0.08%)
Jan 06, 2014	80.75	80.86	80.69	80.81	1,664,922	+0.18(+0.22%)
Jan 03, 2014	80.39	80.75	80.39	80.64	2,409,548	+0.12(+0.15%)
Jan 02, 2014	80.43	80.55	80.31	80.52	2,681,718	+0.16(+0.19%)
Dec 31, 2013	80.44	80.36	80.36	80.36	2,356,724	-0.21(-0.26%)
Dec 30, 2013	80.37	80.58	80.37	80.57	3,964,080	+0.24(+0.30%)
Dec 27, 2013	80.29	80.40	80.26	80.33	3,500,690	-0.07(-0.09%)
Dec 26, 2013	80.35	80.50	80.35	80.40	3,222,672	-0.06(-0.07%)
Dec 24, 2013	80.35	80.69	80.34	80.46	1,430,180	-0.02(-0.03%)
Dec 23, 2013	80.56	80.72	80.47	80.48	1,717,300	-0.13(-0.16%)
Dec 20, 2013	80.45	80.60	80.34	80.60	1,809,591	+0.37(+0.46%)
Dec 19, 2013	80.12	80.34	80.11	80.23	3,553,566	-0.12(-0.15%)
Dec 18, 2013	80.22	80.62	80.01	80.35	2,774,363	+0.00(+0.00%)
Dec 17, 2013	80.05	80.35	80.05	80.35	2,138,834	+0.24(+0.30%)
Dec 16, 2013	80.18	80.23	80.03	80.11	2,271,164	+0.06(+0.08%)
Dec 13, 2013	79.98	80.08	79.86	80.05	1,288,404	+0.22(+0.27%)
Dec 12, 2013	79.89	79.93	79.78	79.83	1,250,363	-0.13(-0.17%)
Dec 11, 2013	80.13	80.19	79.94	79.97	1,550,371	-0.22(-0.28%)
Dec 10, 2013	80.11	80.20	79.98	80.19	1,669,855	+0.32(+0.40%)
Dec 09, 2013	79.75	79.88	79.75	79.87	840,904	+0.12(+0.15%)
Dec 06, 2013	79.59	79.77	79.52	79.75	1,050,923	+0.17(+0.21%)
Dec 05, 2013	79.56	79.70	79.45	79.58	1,759,355	-0.18(-0.22%)
Dec 04, 2013	79.58	79.79	79.58	79.76	2,430,041	-0.26(-0.32%)
Dec 03, 2013	79.91	80.08	79.91	80.01	1,659,686	+0.20(+0.25%)
Dec 02, 2013	80.06	80.13	79.80	79.81	8,143,845	-0.38(-0.47%)
Nov 29, 2013	79.99	80.25	79.97	80.19	1,059,838	-0.06(-0.08%)
Nov 27, 2013	80.15	80.30	79.93	80.25	3,414,228	+0.01(+0.02%)
Nov 26, 2013	80.09	80.27	80.09	80.24	1,493,412	+0.16(+0.20%)
Nov 25, 2013	79.92	80.11	79.92	80.08	1,700,289	+0.14(+0.18%)
Nov 22, 2013	79.75	79.94	79.73	79.94	1,702,813	+0.28(+0.35%)
Nov 21, 2013	79.44	79.68	79.26	79.66	4,747,871	+0.15(+0.19%)
Nov 20, 2013	79.83	80.04	79.39	79.51	2,689,944	-0.34(-0.43%)
Nov 19, 2013	79.98	80.05	79.85	79.85	1,307,230	-0.28(-0.35%)
Nov 18, 2013	79.81	80.13	79.81	80.13	4,295,108	+0.36(+0.45%)
Nov 15, 2013	79.79	79.83	79.68	79.77	2,074,917	+0.00(+0.00%)
Nov 14, 2013	79.55	79.83	79.49	79.77	1,937,514	+0.62(+0.78%)
Nov 12, 2013	79.06	79.18	79.03	79.16	3,291,364	+0.06(+0.07%)
Nov 11, 2013	79.18	79.23	79.04	79.10	1,774,799	-0.13(-0.17%)
Nov 08, 2013	79.37	79.39	79.23	79.23	2,336,317	-0.78(-0.98%)
Nov 07, 2013	79.99	80.07	79.88	80.02	1,911,436	+0.16(+0.20%)
Nov 06, 2013	79.89	79.90	79.79	79.86	1,515,844	+0.09(+0.11%)
Nov 05, 2013	79.96	79.96	79.67	79.76	1,808,235	-0.34(-0.43%)
Nov 04, 2013	80.19	80.28	80.09	80.11	1,104,416	+0.02(+0.03%)

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.