Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	83.85	84.05	83.76	84.03	2,359,849	-0.01(-0.01%)
Mar 28, 2014	84.09	84.15	83.95	84.04	1,136,009	-0.06(-0.08%)
Mar 27, 2014	83.98	84.26	83.94	84.10	926,133	+0.02(+0.03%)
Mar 26, 2014	83.80	84.10	83.79	84.08	1,328,971	+0.32(+0.39%)
Mar 25, 2014	83.56	83.79	83.56	83.76	1,882,628	+0.03(+0.03%)
Mar 24, 2014	83.56	83.83	83.53	83.73	1,476,909	+0.16(+0.19%)
Mar 21, 2014	83.46	83.64	83.36	83.57	885,166	+0.29(+0.35%)
Mar 20, 2014	83.16	83.33	83.15	83.28	2,787,978	+0.12(+0.14%)
Mar 19, 2014	83.74	83.74	83.13	83.17	1,790,662	-0.60(-0.72%)
Mar 18, 2014	83.53	83.77	83.49	83.77	1,341,157	+0.26(+0.31%)
Mar 17, 2014	83.61	83.66	83.48	83.51	884,755	-0.11(-0.13%)
Mar 14, 2014	83.86	83.91	83.62	83.62	1,110,276	-0.09(-0.11%)
Mar 13, 2014	83.23	83.76	83.23	83.71	2,360,716	+0.29(+0.35%)
Mar 12, 2014	83.35	83.46	83.30	83.42	1,814,405	+0.29(+0.35%)
Mar 11, 2014	83.13	83.22	83.07	83.12	1,313,486	+0.03(+0.03%)
Mar 10, 2014	83.14	83.20	83.08	83.10	2,575,885	-0.13(-0.16%)
Mar 07, 2014	83.32	83.35	83.10	83.23	2,050,976	-0.30(-0.36%)
Mar 06, 2014	83.46	83.63	83.44	83.53	1,768,796	-0.25(-0.30%)
Mar 05, 2014	83.76	83.97	83.75	83.78	3,993,056	-0.04(-0.05%)
Mar 04, 2014	84.06	84.10	83.82	83.82	1,497,292	-0.45(-0.54%)
Mar 03, 2014	84.12	84.28	84.05	84.27	1,798,989	+0.22(+0.26%)
Feb 28, 2014	83.99	84.08	83.85	84.06	2,501,063	-0.05(-0.06%)
Feb 27, 2014	84.03	84.14	84.01	84.11	1,346,613	+0.14(+0.17%)
Feb 26, 2014	83.68	83.97	83.68	83.96	1,253,731	+0.27(+0.33%)
Feb 25, 2014	83.56	83.69	83.43	83.69	1,098,910	+0.32(+0.39%)
Feb 24, 2014	83.41	83.42	83.27	83.37	974,119	+0.04(+0.05%)
Feb 21, 2014	83.15	83.35	83.14	83.32	992,383	+0.09(+0.10%)
Feb 20, 2014	83.25	83.33	83.11	83.24	1,603,487	-0.11(-0.13%)
Feb 19, 2014	83.61	83.61	83.30	83.35	2,172,978	-0.09(-0.11%)
Feb 18, 2014	83.36	83.58	83.32	83.44	1,443,583	+0.17(+0.21%)
Feb 14, 2014	83.20	83.27	83.27	83.27	1,484,940	+0.16(+0.19%)
Feb 13, 2014	83.14	83.18	83.00	83.11	1,570,851	+0.34(+0.42%)
Feb 12, 2014	82.89	82.91	82.72	82.77	1,355,953	-0.25(-0.30%)
Feb 11, 2014	83.02	83.06	82.90	83.02	3,194,769	-0.17(-0.21%)
Feb 10, 2014	83.06	83.20	83.02	83.19	1,463,820	+0.04(+0.04%)
Feb 07, 2014	82.99	83.23	82.95	83.15	1,503,279	+0.26(+0.31%)
Feb 06, 2014	82.93	82.99	82.84	82.89	1,191,286	-0.08(-0.09%)
Feb 05, 2014	83.11	83.12	82.95	82.97	4,503,965	-0.27(-0.32%)
Feb 04, 2014	83.35	83.35	83.18	83.24	2,812,405	-0.40(-0.48%)
Feb 03, 2014	83.03	83.65	82.99	83.64	8,178,931	+0.54(+0.64%)
Jan 31, 2014	82.90	83.10	82.87	83.10	1,998,225	+0.25(+0.30%)
Jan 30, 2014	82.74	82.88	82.63	82.85	2,550,522	+0.04(+0.05%)
Jan 29, 2014	82.66	82.85	82.56	82.81	2,947,578	+0.16(+0.20%)
Jan 28, 2014	82.43	82.65	82.36	82.65	3,388,971	+0.40(+0.49%)
Jan 27, 2014	82.34	82.57	82.25	82.25	2,771,215	-0.16(-0.19%)
Jan 24, 2014	82.50	82.60	82.34	82.40	2,353,891	-0.06(-0.07%)
Jan 23, 2014	82.30	82.58	82.29	82.46	2,236,572	+0.31(+0.38%)
Jan 22, 2014	82.26	82.35	82.14	82.15	2,362,764	-0.20(-0.24%)
Jan 21, 2014	82.34	82.43	82.34	82.35	1,558,950	-0.11(-0.14%)
Jan 17, 2014	82.28	82.46	82.46	82.46	2,472,291	+0.09(+0.11%)
Jan 16, 2014	82.30	82.38	82.27	82.37	1,917,662	+0.19(+0.23%)
Jan 15, 2014	82.15	82.21	81.96	82.17	2,092,007	+0.02(+0.03%)
Jan 14, 2014	82.29	82.36	82.15	82.15	2,140,708	-0.24(-0.29%)
Jan 13, 2014	82.31	82.47	82.27	82.40	2,953,751	+0.16(+0.19%)
Jan 10, 2014	82.08	82.33	82.07	82.24	2,431,525	+0.44(+0.54%)
Jan 09, 2014	81.72	81.80	81.56	81.80	1,702,281	+0.19(+0.23%)
Jan 08, 2014	81.79	81.81	81.54	81.61	1,492,993	-0.35(-0.43%)
Jan 07, 2014	82.09	82.10	81.90	81.96	1,521,047	-0.06(-0.08%)
Jan 06, 2014	81.96	82.07	81.90	82.03	1,640,347	+0.18(+0.22%)
Jan 03, 2014	81.59	81.96	81.59	81.85	2,373,982	+0.12(+0.15%)

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.