Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	77.90	78.71	77.61	78.30	3,438,307	+0.28(+0.36%)
Feb 27, 2014	78.00	78.39	77.48	78.02	3,299,580	-0.40(-0.51%)
Feb 26, 2014	78.31	79.06	78.31	78.42	3,957,316	+0.31(+0.40%)
Feb 25, 2014	77.73	78.52	77.57	78.11	3,423,837	+0.27(+0.35%)
Feb 24, 2014	76.83	78.14	76.48	77.84	5,536,071	+1.36(+1.78%)
Feb 21, 2014	75.39	76.66	75.36	76.48	4,364,264	+0.90(+1.19%)
Feb 20, 2014	74.99	75.75	74.86	75.58	2,789,060	+0.76(+1.02%)
Feb 19, 2014	74.61	75.55	74.61	74.82	2,700,581	-0.39(-0.52%)
Feb 18, 2014	75.14	75.47	74.90	75.21	2,967,839	+0.14(+0.19%)
Feb 14, 2014	74.87	75.07	75.07	75.07	6,204,800	+0.20(+0.27%)
Feb 13, 2014	73.83	74.96	73.74	74.87	3,080,582	+0.76(+1.03%)
Feb 12, 2014	74.31	74.81	73.84	74.11	3,196,392	+0.13(+0.18%)
Feb 11, 2014	72.65	74.14	72.45	73.98	4,366,416	+1.31(+1.80%)
Feb 10, 2014	72.73	72.99	72.12	72.67	3,215,238	-0.02(-0.03%)
Feb 07, 2014	71.91	72.84	71.75	72.69	3,494,352	+1.18(+1.65%)
Feb 06, 2014	70.75	72.27	70.50	71.51	3,678,988	+0.91(+1.29%)
Feb 05, 2014	70.47	70.86	69.85	70.60	3,683,418	+0.09(+0.13%)
Feb 04, 2014	70.96	71.24	70.34	70.51	3,502,097	-0.37(-0.52%)
Feb 03, 2014	72.76	72.79	70.78	70.88	4,756,885	-1.97(-2.70%)
Jan 31, 2014	72.99	73.31	72.36	72.85	4,325,950	-1.09(-1.47%)
Jan 30, 2014	72.45	74.20	72.38	73.94	5,219,059	+2.17(+3.02%)
Jan 29, 2014	72.31	72.57	71.51	71.77	5,244,361	-0.94(-1.29%)
Jan 28, 2014	72.29	73.15	72.15	72.71	4,534,594	+0.81(+1.13%)
Jan 27, 2014	71.91	72.26	71.72	71.90	5,704,548	+0.25(+0.35%)
Jan 24, 2014	72.29	72.66	71.64	71.65	4,616,157	-1.08(-1.48%)
Jan 23, 2014	73.01	73.18	72.02	72.73	4,744,731	-0.77(-1.05%)
Jan 22, 2014	73.96	74.06	73.50	73.50	3,598,650	-0.25(-0.34%)
Jan 21, 2014	74.14	74.60	73.41	73.75	6,573,419	+0.36(+0.49%)
Jan 17, 2014	74.60	73.39	73.39	73.39	9,851,800	-1.40(-1.87%)
Jan 16, 2014	75.23	75.38	74.35	74.79	2,423,183	-0.64(-0.85%)
Jan 15, 2014	75.25	75.73	75.14	75.43	2,926,245	+0.26(+0.35%)
Jan 14, 2014	75.10	75.33	74.65	75.17	3,904,029	-0.01(-0.01%)
Jan 13, 2014	76.83	76.92	75.00	75.18	4,130,349	-1.74(-2.26%)
Jan 10, 2014	77.00	77.35	76.70	76.92	2,556,996	-0.17(-0.22%)
Jan 09, 2014	77.42	77.46	76.76	77.09	3,131,639	+0.00(+0.00%)
Jan 08, 2014	77.50	77.95	76.93	77.09	3,452,669	-0.40(-0.52%)
Jan 07, 2014	77.71	78.00	77.41	77.49	3,377,493	+0.06(+0.08%)
Jan 06, 2014	78.47	78.60	77.41	77.43	3,019,211	-0.60(-0.77%)
Jan 03, 2014	78.15	78.63	77.96	78.03	2,798,497	-0.21(-0.27%)
Jan 02, 2014	78.15	78.83	77.93	78.24	2,657,041	-0.40(-0.51%)
Dec 31, 2013	78.77	78.64	78.64	78.64	4,106,200	-0.10(-0.13%)
Dec 30, 2013	77.92	78.89	77.92	78.74	2,143,896	+0.58(+0.74%)
Dec 27, 2013	78.75	79.01	78.03	78.16	2,320,353	-0.03(-0.04%)
Dec 26, 2013	77.74	78.46	77.70	78.19	2,304,838	+0.53(+0.68%)
Dec 24, 2013	77.22	77.80	77.21	77.66	1,391,336	+0.55(+0.71%)
Dec 23, 2013	77.09	77.44	76.69	77.11	4,688,040	-0.23(-0.30%)
Dec 20, 2013	77.44	77.70	76.64	77.34	10,221,891	-0.92(-1.18%)
Dec 19, 2013	78.57	78.75	77.76	78.26	5,066,236	-0.29(-0.37%)
Dec 18, 2013	77.01	78.58	76.95	78.55	5,406,124	+1.79(+2.33%)
Dec 17, 2013	76.94	77.25	76.39	76.76	6,989,476	+0.32(+0.42%)
Dec 16, 2013	76.91	77.10	76.28	76.44	4,865,498	+0.04(+0.05%)
Dec 13, 2013	76.39	76.79	76.24	76.40	3,781,133	+0.17(+0.22%)
Dec 12, 2013	76.92	76.92	75.42	76.23	5,411,871	-0.61(-0.79%)
Dec 11, 2013	79.00	79.02	76.73	76.84	6,655,280	-2.38(-3.00%)
Dec 10, 2013	79.36	79.66	79.11	79.22	2,696,821	-0.56(-0.70%)
Dec 09, 2013	79.93	80.26	79.67	79.78	2,149,599	-0.08(-0.10%)
Dec 06, 2013	79.62	79.89	79.26	79.86	1,947,472	+0.91(+1.15%)
Dec 05, 2013	78.99	79.34	78.63	78.95	2,744,617	+0.13(+0.16%)
Dec 04, 2013	78.90	79.18	78.26	78.82	2,416,374	-0.31(-0.39%)
Dec 03, 2013	78.89	79.49	78.59	79.13	2,561,998	+0.04(+0.05%)

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.