Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	75.55	76.13	75.38	75.61	3,562,578	-1.07(-1.40%)
Jan 30, 2014	76.28	76.87	75.80	76.68	2,902,250	+0.89(+1.18%)
Jan 29, 2014	75.68	76.19	74.87	75.79	4,301,166	-0.44(-0.57%)
Jan 28, 2014	75.11	76.45	75.05	76.22	3,229,755	+1.23(+1.63%)
Jan 27, 2014	74.17	75.60	74.15	75.00	3,749,974	+0.69(+0.93%)
Jan 24, 2014	75.91	75.91	74.31	74.31	3,143,785	-1.60(-2.11%)
Jan 23, 2014	77.57	77.57	75.77	75.91	3,572,587	-1.48(-1.91%)
Jan 22, 2014	77.87	78.17	77.35	77.38	2,004,359	-0.29(-0.37%)
Jan 21, 2014	78.41	78.63	77.38	77.67	3,286,589	-0.59(-0.75%)
Jan 17, 2014	78.44	78.26	78.26	78.26	5,277,539	-0.16(-0.21%)
Jan 16, 2014	78.82	79.12	78.30	78.42	1,941,510	-0.56(-0.70%)
Jan 15, 2014	78.75	79.48	78.71	78.98	1,965,057	+0.23(+0.30%)
Jan 14, 2014	78.08	79.03	77.96	78.75	2,328,524	+0.63(+0.80%)
Jan 13, 2014	79.26	79.54	77.95	78.12	3,051,127	-1.41(-1.77%)
Jan 10, 2014	79.95	80.01	78.87	79.53	3,425,464	-0.19(-0.23%)
Jan 09, 2014	80.05	80.16	79.11	79.71	2,601,733	-0.10(-0.13%)
Jan 08, 2014	80.69	80.89	79.42	79.82	3,447,534	-1.00(-1.24%)
Jan 07, 2014	81.41	81.70	80.74	80.82	2,747,038	-0.66(-0.81%)
Jan 06, 2014	82.55	82.63	81.20	81.48	1,617,945	-0.28(-0.35%)
Jan 03, 2014	82.14	82.33	81.59	81.76	1,390,573	-0.21(-0.26%)
Jan 02, 2014	82.84	83.33	81.67	81.97	1,379,139	-1.48(-1.77%)
Dec 31, 2013	83.15	83.45	83.45	83.45	851,612	+0.49(+0.59%)
Dec 30, 2013	82.73	83.19	82.70	82.95	643,800	+0.24(+0.29%)
Dec 27, 2013	82.92	82.92	82.47	82.71	654,700	-0.06(-0.07%)
Dec 26, 2013	82.34	82.90	82.17	82.77	727,245	+0.50(+0.61%)
Dec 24, 2013	81.89	82.27	81.68	82.27	610,627	+0.26(+0.31%)
Dec 23, 2013	82.08	82.14	81.52	82.01	1,121,680	+0.45(+0.55%)
Dec 20, 2013	80.84	81.85	80.84	81.56	1,690,569	+0.67(+0.83%)
Dec 19, 2013	80.48	80.94	80.30	80.89	2,247,155	+0.26(+0.32%)
Dec 18, 2013	79.79	80.65	79.17	80.63	2,180,169	+1.00(+1.26%)
Dec 17, 2013	80.29	80.33	79.60	79.63	1,530,187	-0.32(-0.40%)
Dec 16, 2013	80.00	80.57	79.79	79.96	1,434,470	-0.05(-0.06%)
Dec 13, 2013	80.36	80.61	79.94	80.00	1,390,801	-0.25(-0.31%)
Dec 12, 2013	80.46	80.81	80.17	80.25	1,813,085	-0.27(-0.33%)
Dec 11, 2013	81.47	81.69	80.35	80.52	1,640,096	-1.09(-1.33%)
Dec 10, 2013	81.61	81.98	81.50	81.61	1,143,211	-0.28(-0.34%)
Dec 09, 2013	82.22	82.45	81.60	81.89	1,318,812	-0.28(-0.34%)
Dec 06, 2013	81.47	82.33	81.41	82.17	1,279,284	+1.50(+1.86%)
Dec 05, 2013	81.12	81.37	80.36	80.67	1,339,631	-0.77(-0.95%)
Dec 04, 2013	81.58	82.44	80.74	81.45	1,242,716	-0.28(-0.35%)
Dec 03, 2013	81.74	82.15	81.06	81.73	1,766,801	-0.31(-0.38%)
Dec 02, 2013	82.69	82.87	81.91	82.04	1,759,120	-0.80(-0.96%)
Nov 29, 2013	83.28	83.88	82.70	82.84	765,453	-0.30(-0.36%)
Nov 27, 2013	82.74	83.47	82.62	83.14	1,391,738	+0.43(+0.52%)
Nov 26, 2013	82.43	83.20	82.23	82.71	1,652,693	+0.13(+0.16%)
Nov 25, 2013	82.95	82.95	82.42	82.58	1,071,221	-0.10(-0.13%)
Nov 22, 2013	81.78	82.83	81.53	82.69	2,089,380	+0.85(+1.04%)
Nov 21, 2013	79.22	82.11	79.12	81.83	3,412,069	+2.97(+3.76%)
Nov 20, 2013	79.76	79.81	78.65	78.87	1,144,928	-0.56(-0.71%)
Nov 19, 2013	79.21	79.62	79.07	79.43	1,281,957	+0.10(+0.12%)
Nov 18, 2013	79.59	80.12	79.21	79.33	1,096,737	-0.22(-0.27%)
Nov 15, 2013	79.23	79.57	79.05	79.55	1,265,234	+0.32(+0.41%)
Nov 14, 2013	78.65	79.29	78.38	79.23	1,046,420	+1.52(+1.96%)
Nov 12, 2013	79.16	79.28	77.26	77.71	3,309,507	-1.70(-2.14%)
Nov 11, 2013	79.29	79.75	79.21	79.41	1,422,162	+0.19(+0.24%)
Nov 08, 2013	78.60	79.26	78.34	79.21	1,843,260	+0.71(+0.90%)
Nov 07, 2013	78.63	78.99	78.42	78.50	2,528,394	-0.31(-0.39%)
Nov 06, 2013	78.19	78.83	77.91	78.81	1,168,682	+0.94(+1.21%)
Nov 05, 2013	77.70	77.93	77.30	77.87	1,045,286	+0.10(+0.13%)
Nov 04, 2013	77.44	77.84	77.34	77.76	1,457,611	+0.50(+0.65%)

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.