Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2014	80.53	80.86	79.47	79.56	1,250,725	-1.48(-1.82%)
Dec 31, 2013	80.72	81.04	81.04	81.04	1,004,629	+0.62(+0.77%)
Dec 30, 2013	80.31	81.02	80.27	80.42	1,594,471	-0.15(-0.19%)
Dec 27, 2013	81.04	81.15	80.11	80.58	1,122,756	-0.06(-0.07%)
Dec 26, 2013	80.81	81.15	80.15	80.63	970,356	-0.14(-0.18%)
Dec 24, 2013	79.87	80.95	79.85	80.78	605,250	+0.91(+1.14%)
Dec 23, 2013	80.51	80.71	79.50	79.87	1,224,737	-0.25(-0.31%)
Dec 20, 2013	80.37	80.88	80.10	80.12	2,544,881	-0.14(-0.18%)
Dec 19, 2013	80.56	80.83	79.38	80.27	1,781,562	-0.81(-1.00%)
Dec 18, 2013	79.21	81.20	78.97	81.08	2,143,108	+2.04(+2.58%)
Dec 17, 2013	79.27	79.54	78.60	79.04	1,342,900	-0.03(-0.04%)
Dec 16, 2013	79.11	79.53	78.69	79.07	1,258,958	+0.23(+0.29%)
Dec 13, 2013	79.14	79.59	78.66	78.84	811,184	-0.28(-0.35%)
Dec 12, 2013	78.75	79.48	78.75	79.12	1,344,941	+0.14(+0.18%)
Dec 11, 2013	80.05	80.41	78.82	78.97	1,431,405	-1.28(-1.59%)
Dec 10, 2013	79.55	80.45	79.44	80.25	1,407,681	+0.16(+0.21%)
Dec 09, 2013	79.80	80.51	79.58	80.08	1,218,080	+0.14(+0.18%)
Dec 06, 2013	79.76	80.13	79.53	79.94	1,270,291	+1.25(+1.58%)
Dec 05, 2013	78.37	78.94	78.27	78.69	1,113,707	-0.01(-0.01%)
Dec 04, 2013	78.78	79.38	78.29	78.70	1,189,674	-0.40(-0.50%)
Dec 03, 2013	78.84	79.75	78.96	79.10	1,282,907	+0.02(+0.02%)
Dec 02, 2013	78.78	79.73	78.46	79.08	1,109,784	+0.21(+0.27%)
Nov 29, 2013	79.42	79.62	78.77	78.87	447,827	-0.63(-0.79%)
Nov 27, 2013	79.11	79.57	78.95	79.49	1,092,888	+0.41(+0.51%)
Nov 26, 2013	78.79	79.50	78.53	79.09	1,961,223	+0.48(+0.61%)
Nov 25, 2013	79.70	79.70	78.54	78.61	1,268,658	-1.14(-1.43%)
Nov 22, 2013	78.91	79.75	78.27	79.75	1,551,737	+1.13(+1.44%)
Nov 21, 2013	77.92	78.75	77.90	78.62	1,115,091	+0.92(+1.18%)
Nov 20, 2013	78.12	78.53	77.45	77.70	1,064,208	-0.10(-0.12%)
Nov 19, 2013	78.49	79.04	77.63	77.79	1,437,328	-0.62(-0.79%)
Nov 18, 2013	78.83	79.04	78.27	78.41	885,402	-0.40(-0.50%)
Nov 15, 2013	77.98	78.81	77.88	78.81	2,425,310	+0.74(+0.95%)
Nov 14, 2013	77.68	78.56	77.48	78.06	1,383,691	+0.23(+0.30%)
Nov 12, 2013	78.50	78.67	77.59	77.83	966,416	-1.09(-1.38%)
Nov 11, 2013	77.88	78.95	77.82	78.92	1,432,811	+1.06(+1.36%)
Nov 08, 2013	76.69	77.89	76.54	77.86	1,842,007	+1.13(+1.47%)
Nov 07, 2013	77.49	77.49	76.68	76.73	2,078,179	-0.60(-0.77%)
Nov 06, 2013	76.46	77.35	76.07	77.33	1,908,026	+1.31(+1.73%)
Nov 05, 2013	75.82	76.39	75.66	76.02	2,014,037	+0.07(+0.09%)
Nov 04, 2013	76.20	76.31	75.15	75.95	1,596,622	-0.14(-0.19%)

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.