Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	80.42	81.47	80.42	81.42	1,547,212	+1.60(+2.01%)
Mar 28, 2014	79.80	80.80	79.48	79.81	972,685	+0.16(+0.21%)
Mar 27, 2014	79.86	80.24	79.33	79.65	1,022,966	-0.53(-0.66%)
Mar 26, 2014	81.32	81.53	80.17	80.18	971,443	-0.87(-1.07%)
Mar 25, 2014	81.86	82.08	80.67	81.05	1,151,811	-0.33(-0.40%)
Mar 24, 2014	83.11	83.41	81.38	81.38	1,351,791	-1.56(-1.89%)
Mar 21, 2014	83.31	83.32	82.35	82.94	2,043,093	+0.43(+0.52%)
Mar 20, 2014	81.18	82.54	80.65	82.52	1,043,057	+1.15(+1.41%)
Mar 19, 2014	82.60	82.61	81.30	81.37	1,327,184	-1.27(-1.53%)
Mar 18, 2014	81.83	82.66	81.46	82.63	1,030,123	+0.94(+1.15%)
Mar 17, 2014	80.44	81.77	80.25	81.70	1,233,306	+1.11(+1.38%)
Mar 14, 2014	80.28	81.31	80.26	80.59	1,585,151	+0.21(+0.26%)
Mar 13, 2014	82.61	82.86	80.35	80.37	3,239,383	-2.24(-2.71%)
Mar 12, 2014	82.78	83.40	82.41	82.61	1,643,262	-0.74(-0.89%)
Mar 11, 2014	84.03	84.42	83.14	83.36	1,659,829	-0.37(-0.44%)
Mar 10, 2014	83.77	84.23	83.22	83.73	1,066,687	-0.27(-0.32%)
Mar 07, 2014	84.03	84.48	83.59	84.00	1,000,972	+0.38(+0.45%)
Mar 06, 2014	83.20	83.79	82.86	83.62	1,525,128	+0.66(+0.79%)
Mar 05, 2014	83.19	83.24	82.53	82.96	1,448,692	+0.17(+0.21%)
Mar 04, 2014	82.68	83.18	82.44	82.79	1,489,862	+1.03(+1.26%)
Mar 03, 2014	81.98	82.18	81.22	81.75	1,120,886	-0.94(-1.13%)
Feb 28, 2014	82.84	83.03	81.99	82.69	3,173,960	-0.15(-0.19%)
Feb 27, 2014	82.69	83.60	82.46	82.85	2,452,393	+0.42(+0.50%)
Feb 26, 2014	83.28	83.40	82.32	82.43	1,851,084	-0.80(-0.96%)
Feb 25, 2014	83.47	83.83	83.03	83.23	1,602,490	-0.50(-0.60%)
Feb 24, 2014	83.43	84.31	83.29	83.74	1,859,562	+0.44(+0.53%)
Feb 21, 2014	82.65	83.51	82.53	83.29	2,094,734	+0.78(+0.95%)
Feb 20, 2014	81.64	82.89	81.39	82.51	1,680,887	+0.61(+0.74%)
Feb 19, 2014	82.14	82.77	81.54	81.90	1,725,110	-0.37(-0.45%)
Feb 18, 2014	81.38	82.92	80.42	82.27	1,901,261	-0.07(-0.08%)
Feb 14, 2014	81.17	82.33	82.33	82.33	1,639,703	+0.88(+1.08%)
Feb 13, 2014	79.87	81.54	79.84	81.46	1,679,171	+0.86(+1.07%)
Feb 12, 2014	80.25	81.26	80.17	80.60	1,487,294	+0.24(+0.30%)
Feb 11, 2014	78.49	80.79	78.18	80.35	2,766,789	+1.48(+1.87%)
Feb 10, 2014	78.16	78.94	77.80	78.88	1,652,693	+0.61(+0.78%)
Feb 07, 2014	75.53	78.44	75.25	78.27	2,668,837	+3.56(+4.77%)
Feb 06, 2014	74.96	75.33	73.89	74.70	2,008,248	-0.14(-0.18%)
Feb 05, 2014	74.59	75.22	74.36	74.84	1,854,020	+0.07(+0.09%)
Feb 04, 2014	74.68	75.07	74.13	74.77	1,941,700	+0.50(+0.68%)
Feb 03, 2014	77.47	77.73	74.20	74.27	2,860,656	-3.46(-4.45%)
Jan 31, 2014	76.54	78.13	75.21	77.73	2,005,177	-0.27(-0.35%)
Jan 30, 2014	77.31	78.01	76.91	78.00	2,070,731	+1.15(+1.50%)
Jan 29, 2014	76.81	77.60	76.63	76.85	2,655,994	-0.51(-0.66%)
Jan 28, 2014	76.49	77.63	76.49	77.36	1,234,607	+1.11(+1.46%)
Jan 27, 2014	76.00	77.38	75.82	76.25	2,092,558	+0.50(+0.66%)
Jan 24, 2014	77.86	78.16	75.75	75.75	1,969,348	-2.78(-3.54%)
Jan 23, 2014	79.22	79.27	77.90	78.53	1,868,757	-1.42(-1.78%)
Jan 22, 2014	80.86	81.11	79.48	79.95	2,151,683	-0.91(-1.12%)
Jan 21, 2014	81.48	81.75	80.61	80.86	1,167,787	-0.43(-0.53%)
Jan 17, 2014	81.55	81.29	81.29	81.29	995,416	+0.13(+0.15%)
Jan 16, 2014	80.33	81.19	80.16	81.17	919,261	+0.60(+0.74%)
Jan 15, 2014	80.09	80.58	80.02	80.57	1,202,344	+0.47(+0.59%)
Jan 14, 2014	78.61	80.16	78.28	80.09	1,303,825	+1.92(+2.46%)
Jan 13, 2014	79.36	79.65	77.94	78.17	1,418,631	-1.55(-1.94%)
Jan 10, 2014	80.83	80.88	79.47	79.72	1,119,899	-1.09(-1.35%)
Jan 09, 2014	79.36	80.90	79.36	80.81	1,420,395	+1.69(+2.14%)
Jan 08, 2014	79.33	79.43	78.74	79.12	1,945,931	-0.39(-0.49%)
Jan 07, 2014	79.54	79.85	79.32	79.50	1,526,039	+0.54(+0.69%)
Jan 06, 2014	80.20	80.38	78.94	78.96	1,254,994	-0.83(-1.04%)
Jan 03, 2014	79.88	80.16	79.54	79.79	890,652	+0.23(+0.29%)

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.