Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014		81.00	81.00	81.00	0	+0.61(+0.75%)
Mar 28, 2014	80.38	80.39	80.38	80.39	0	+0.84(+1.05%)
Mar 27, 2014	79.15	79.81	79.15	79.56	46,161	+1.89(+2.43%)
Mar 24, 2014	77.67	77.67	77.67	77.67	50	+0.18(+0.23%)
Mar 21, 2014	77.49	77.49	77.49	77.49	0	+0.20(+0.26%)
Mar 19, 2014	77.29	77.29	77.29	77.29	0	-0.71(-0.91%)
Mar 18, 2014	78.00	78.00	78.00	78.00	100	+1.00(+1.30%)
Mar 17, 2014	77.11	77.11	77.00	77.00	22,121	+1.74(+2.31%)
Mar 13, 2014		75.26	75.26	75.26	0	-3.89(-4.91%)
Mar 06, 2014		79.15	79.15	79.15	0	-0.81(-1.01%)
Feb 28, 2014		79.96	79.96	79.96	0	+0.24(+0.30%)
Feb 27, 2014	79.72	79.72	79.72	79.72	170	+0.34(+0.43%)
Feb 26, 2014	79.35	79.38	79.35	79.38	15,234	-0.62(-0.78%)
Feb 25, 2014	80.00	80.00	80.00	80.00	300	+0.08(+0.10%)
Feb 14, 2014		79.92	79.92	79.92	600	+1.93(+2.48%)
Feb 12, 2014		77.98	77.98	77.98	0	+1.44(+1.87%)
Feb 10, 2014		76.55	76.55	76.55	0	+0.70(+0.92%)
Feb 07, 2014	75.85	75.85	75.85	75.85	0	-0.75(-0.98%)
Feb 06, 2014	76.60	76.60	76.60	76.60	316	+0.90(+1.19%)
Feb 03, 2014		75.70	75.70	75.70	63,000	-0.65(-0.86%)
Jan 31, 2014	75.98	76.35	75.98	76.35	0	-1.00(-1.29%)
Jan 29, 2014		77.35	77.35	77.35	60,000	-0.45(-0.58%)
Jan 27, 2014	77.80	77.80	77.80	77.80	0	+0.60(+0.78%)
Jan 24, 2014	78.48	78.48	77.20	77.20	0	-2.15(-2.71%)
Jan 23, 2014	79.28	79.49	79.28	79.35	253,200	-0.65(-0.81%)
Jan 22, 2014	80.30	80.31	80.00	80.00	272,281	-1.20(-1.48%)
Jan 21, 2014	81.35	81.35	80.60	81.20	56,734	-1.10(-1.34%)
Jan 17, 2014		82.30	82.30	82.30	0	-0.27(-0.32%)
Jan 16, 2014	82.75	82.75	82.50	82.56	76,144	-0.50(-0.61%)
Jan 15, 2014	83.06	83.07	83.06	83.07	600,000	+0.42(+0.51%)
Jan 14, 2014	82.65	82.65	82.65	82.65	100	-0.85(-1.02%)
Jan 10, 2014		83.50	83.50	83.50	0	-0.76(-0.90%)
Jan 09, 2014	84.95	84.95	84.25	84.26	125,167	-0.94(-1.10%)
Jan 08, 2014	85.24	85.26	85.18	85.20	51,194	+1.75(+2.10%)
Jan 07, 2014	83.89	83.90	83.45	83.45	100,320	-1.30(-1.53%)
Jan 06, 2014	84.75	84.75	84.75	84.75	46,900	+1.00(+1.19%)
Jan 03, 2014	84.50	84.50	83.75	83.75	0	-0.55(-0.65%)
Jan 02, 2014	84.97	84.97	84.30	84.30	66,580	-1.40(-1.63%)
Dec 30, 2013		85.70	85.70	85.70	0	+0.55(+0.65%)
Dec 26, 2013		85.15	85.15	85.15	16	+0.15(+0.18%)
Dec 24, 2013	85.00	85.00	85.00	85.00	0	+0.28(+0.32%)
Dec 23, 2013	84.72	84.72	84.72	84.72	250	+0.92(+1.10%)
Dec 20, 2013	84.00	84.00	83.80	83.80	0	+0.55(+0.66%)
Dec 19, 2013	82.30	83.25	82.30	83.25	963	+0.98(+1.19%)
Dec 18, 2013	82.27	82.27	82.27	82.27	217	+1.75(+2.17%)
Dec 12, 2013		80.52	80.52	80.52	0	-0.83(-1.02%)
Dec 11, 2013	81.35	81.35	81.35	81.35	200	-0.45(-0.55%)
Dec 09, 2013		81.80	81.80	81.80	0	-0.40(-0.49%)
Dec 06, 2013	82.18	82.20	82.18	82.20	659,460	+1.34(+1.66%)
Dec 04, 2013		80.86	80.86	80.86	0	-2.14(-2.58%)
Nov 27, 2013	83.00	83.00	83.00	83.00	0	+0.60(+0.73%)
Nov 26, 2013	82.58	82.58	82.40	82.40	16,000	-0.08(-0.10%)
Nov 25, 2013	82.15	82.48	82.15	82.48	593,476	+0.34(+0.42%)
Nov 22, 2013	82.13	82.14	82.13	82.14	77,000	+1.09(+1.34%)
Nov 20, 2013		81.05	81.05	81.05	0	+0.90(+1.12%)
Nov 19, 2013	81.70	81.70	80.15	80.15	600	-2.35(-2.85%)
Nov 15, 2013		82.50	82.50	82.50	0	+2.01(+2.50%)
Nov 13, 2013		80.49	80.49	80.49	0	-0.25(-0.31%)
Nov 11, 2013		80.74	80.74	80.74	0	+0.54(+0.67%)
Nov 07, 2013		80.20	80.20	80.20	84,000	+0.71(+0.89%)
Nov 06, 2013	79.48	79.49	79.48	79.49	24,000	+1.14(+1.46%)
Oct 31, 2013		78.35	78.35	78.35	0	-0.72(-0.91%)
Oct 29, 2013		79.07	79.07	79.07	0	-0.68(-0.85%)
Oct 28, 2013	79.75	79.75	79.75	79.75	5,229	+0.37(+0.47%)
Oct 25, 2013	79.16	79.38	79.16	79.38	10,160	+0.70(+0.89%)
Oct 23, 2013	78.68	78.68	78.68	78.68	39,000	-0.34(-0.43%)
Oct 22, 2013	78.00	79.02	78.00	79.02	71,168	+2.63(+3.45%)
Oct 21, 2013	77.10	77.10	76.31	76.39	50,539	+2.43(+3.28%)
Oct 18, 2013	73.62	73.96	73.62	73.96	256	+0.86(+1.18%)
Oct 14, 2013		73.10	73.10	73.10	2,590	+1.24(+1.73%)
Oct 10, 2013		71.86	71.86	71.86	0	+0.93(+1.31%)
Oct 09, 2013	70.55	70.93	70.55	70.93	325	-0.57(-0.80%)
Oct 07, 2013		71.50	71.50	71.50	0	-1.70(-2.32%)
Oct 04, 2013	73.20	73.20	73.20	73.20	112	-0.92(-1.24%)
Oct 02, 2013		74.12	74.12	74.12	0	+0.22(+0.30%)
Oct 01, 2013	73.90	73.90	73.90	73.90	259	-0.60(-0.81%)
Sep 27, 2013		74.50	74.50	74.50	0	-0.10(-0.13%)
Sep 26, 2013	74.60	74.60	74.60	74.60	450,100	-0.54(-0.72%)
Sep 25, 2013	75.55	75.55	75.14	75.14	628	+0.53(+0.70%)
Sep 24, 2013	74.61	74.62	74.61	74.61	195,000	+0.63(+0.85%)
Sep 23, 2013	73.71	73.99	73.71	73.98	305,332	-0.64(-0.85%)
Sep 20, 2013	74.63	74.63	74.62	74.62	200	-0.78(-1.03%)
Sep 19, 2013	75.40	75.40	75.40	75.40	15,588	+0.20(+0.27%)
Sep 18, 2013	73.28	75.20	73.28	75.20	1,146	+2.25(+3.08%)
Sep 16, 2013		72.95	72.95	72.95	0	+0.45(+0.62%)
Sep 13, 2013	72.50	72.50	72.45	72.50	50,237	+0.05(+0.07%)
Sep 11, 2013		72.45	72.45	72.45	375,000	+1.35(+1.90%)
Sep 09, 2013		71.10	71.10	71.10	0	+0.20(+0.28%)
Sep 06, 2013	70.90	70.90	70.90	70.90	140	+0.96(+1.37%)
Sep 05, 2013	70.09	70.40	69.75	69.94	10,634	-2.91(-3.99%)
Sep 03, 2013		72.85	72.85	72.85	0	-3.31(-4.35%)
Aug 27, 2013		76.16	76.16	76.16	0	-0.62(-0.81%)
Aug 23, 2013	76.78	76.78	76.78	76.78	0	+1.62(+2.16%)
Aug 21, 2013		75.16	75.16	75.16	0	-0.57(-0.75%)
Aug 20, 2013	75.71	75.73	75.71	75.73	340	-0.07(-0.09%)
Aug 16, 2013		75.80	75.80	75.80	0	+1.00(+1.34%)
Aug 13, 2013		74.80	74.80	74.80	0	+0.15(+0.20%)
Aug 09, 2013		74.65	74.65	74.65	0	-0.90(-1.19%)
Aug 08, 2013	75.55	75.55	75.55	75.55	100	+0.43(+0.57%)
Aug 05, 2013		75.12	75.12	75.12	0	+0.77(+1.04%)
Aug 02, 2013	74.67	74.67	74.35	74.35	3,268	+0.56(+0.76%)
Aug 01, 2013	73.79	73.79	73.79	73.79	200,100	+0.50(+0.68%)
Jul 31, 2013	73.29	73.29	73.29	73.29	100	-0.11(-0.15%)
Jul 26, 2013		73.40	73.40	73.40	0	-0.20(-0.27%)
Jul 24, 2013		73.60	73.60	73.60	0	+0.98(+1.35%)
Jul 22, 2013	72.62	72.62	72.62	72.62	100,000	-0.43(-0.59%)
Jul 19, 2013	72.95	73.05	73.05	73.05	542,291	-0.81(-1.10%)
Jul 18, 2013	74.26	74.26	73.86	73.86	253,200	-1.90(-2.51%)
Jul 17, 2013	75.76	75.76	75.76	75.76	100	+0.44(+0.58%)
Jul 15, 2013	75.32	75.32	75.32	75.32	206,676	+0.58(+0.78%)
Jul 12, 2013	74.74	74.74	74.74	74.74	100,100	+0.58(+0.78%)
Jul 11, 2013	74.16	74.16	74.16	74.16	100	+2.45(+3.42%)
Jul 08, 2013		71.71	71.71	71.71	0	+1.54(+2.19%)
Jul 05, 2013	70.17	70.17	70.17	70.17	100	-1.90(-2.64%)
Jul 02, 2013		72.07	72.07	72.07	0	+0.62(+0.87%)
Jul 01, 2013	72.12	72.12	71.45	71.45	200	-1.45(-1.99%)
Jun 28, 2013	72.90	72.90	72.90	72.90	250,189	-1.91(-2.55%)
Jun 26, 2013		74.81	74.81	74.81	0	+2.90(+4.03%)
Jun 25, 2013	71.91	71.91	71.91	71.91	65,300	-0.45(-0.62%)
Jun 21, 2013	72.36	72.36	72.36	72.36	0	-2.54(-3.39%)
Jun 20, 2013	76.39	76.39	74.90	74.90	100	-1.49(-1.95%)
Jun 19, 2013	77.24	77.24	76.39	76.39	100,100	-0.93(-1.20%)
Jun 18, 2013	77.32	78.15	77.32	77.32	203	+0.67(+0.87%)
Jun 12, 2013		76.65	76.65	76.65	0	+0.65(+0.86%)
Jun 11, 2013	76.61	76.61	76.00	76.00	807	-1.40(-1.81%)
Jun 10, 2013	77.40	77.40	77.40	77.40	480	+1.19(+1.55%)
Jun 07, 2013	75.72	76.22	75.72	76.22	91,335	+0.34(+0.45%)
Jun 06, 2013	75.87	75.87	75.87	75.87	100	+0.94(+1.25%)
Jun 05, 2013	74.93	74.93	74.93	74.93	100	-0.26(-0.35%)
May 31, 2013		75.19	75.19	75.19	70,000	-1.56(-2.03%)
May 30, 2013	76.75	76.75	76.75	76.75	2,590	+0.70(+0.92%)
May 29, 2013	76.05	76.05	76.05	76.05	100	-0.87(-1.13%)
May 28, 2013	77.43	77.43	76.92	76.92	904	+0.89(+1.17%)
May 24, 2013	76.03	76.03	76.03	76.03	88,900	-2.57(-3.27%)
May 23, 2013	78.60	78.60	78.60	78.60	100	-0.82(-1.03%)
May 22, 2013	79.42	79.42	79.42	79.42	100	-1.08(-1.34%)
May 20, 2013		80.50	80.50	80.50	0	+0.15(+0.19%)
May 17, 2013	80.18	80.64	80.18	80.35	311,415	-1.90(-2.31%)
May 15, 2013		82.25	82.25	82.25	0	+0.14(+0.17%)
May 13, 2013	82.11	82.11	82.11	82.11	130	-0.17(-0.21%)
May 09, 2013		82.28	82.28	82.28	0	-0.12(-0.15%)
May 08, 2013	82.45	82.45	82.40	82.40	232	+1.17(+1.44%)
May 03, 2013		81.23	81.23	81.23	0	+2.43(+3.08%)
May 02, 2013	78.64	78.80	78.64	78.80	30,415	-0.35(-0.44%)
May 01, 2013	79.72	79.72	79.15	79.15	200	-0.40(-0.50%)
Apr 30, 2013	78.95	79.79	78.95	79.55	1,116	+1.41(+1.80%)
Apr 29, 2013	78.14	78.14	78.14	78.14	43,300	+0.77(+1.00%)
Apr 24, 2013	77.37	77.37	77.37	77.37	0	+1.94(+2.57%)
Apr 23, 2013	75.47	75.47	75.43	75.43	100,200	+1.13(+1.52%)
Apr 22, 2013	74.25	74.30	74.25	74.30	2,160	-4.04(-5.16%)
Apr 18, 2013	78.34	78.34	78.34	78.34	0	-0.13(-0.17%)
Apr 16, 2013		78.47	78.47	78.47	0	+1.98(+2.60%)
Apr 15, 2013	76.96	76.96	76.49	76.49	200	-1.26(-1.62%)
Apr 12, 2013	77.95	77.95	77.75	77.75	200	+0.04(+0.05%)
Apr 09, 2013		77.71	77.71	77.71	0	+0.31(+0.40%)
Apr 05, 2013		77.40	77.40	77.40	0	-1.73(-2.19%)
Apr 04, 2013	79.13	79.13	79.13	79.13	100	-1.31(-1.63%)

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.