Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	85.76	86.95	84.22	85.96	2,248,366	+0.02(+0.02%)
Apr 29, 2014	84.47	86.48	82.01	85.94	4,591,341	-1.00(-1.15%)
Apr 28, 2014	88.51	89.38	85.88	86.94	2,912,891	-0.24(-0.27%)
Apr 25, 2014	88.47	88.52	86.81	87.18	1,374,392	-1.74(-1.96%)
Apr 24, 2014	89.17	90.67	88.73	88.92	1,855,711	+0.50(+0.57%)
Apr 23, 2014	88.36	89.38	88.17	88.41	1,402,186	+0.35(+0.40%)
Apr 22, 2014	87.96	88.82	87.58	88.06	1,138,757	-0.78(-0.88%)
Apr 21, 2014	88.19	88.98	87.40	88.84	1,309,620	+0.54(+0.61%)
Apr 17, 2014	86.06	88.30	88.30	88.30	1,381,572	+2.07(+2.40%)
Apr 16, 2014	85.76	86.47	84.85	86.23	1,648,996	+1.32(+1.56%)
Apr 15, 2014	83.63	85.11	82.91	84.91	1,345,165	+1.35(+1.62%)
Apr 14, 2014	83.61	84.34	82.43	83.56	1,119,348	+0.00(+0.00%)
Apr 11, 2014	83.52	84.64	83.17	83.56	1,370,101	-0.20(-0.24%)
Apr 10, 2014	83.68	84.77	82.68	83.76	2,009,363	-0.17(-0.20%)
Apr 09, 2014	84.11	84.49	82.78	83.93	1,237,028	-0.31(-0.37%)
Apr 08, 2014	81.23	84.43	81.23	84.24	2,280,457	+3.06(+3.77%)
Apr 07, 2014	82.35	83.38	80.92	81.18	1,216,716	-1.05(-1.28%)
Apr 04, 2014	83.80	83.97	82.04	82.24	1,880,709	-1.23(-1.47%)
Apr 03, 2014	82.13	84.02	82.03	83.46	2,244,438	+1.86(+2.28%)
Apr 02, 2014	79.99	81.99	79.51	81.60	1,751,140	+1.73(+2.17%)
Apr 01, 2014	79.08	80.23	78.53	79.87	1,722,368	+1.02(+1.29%)
Mar 31, 2014	81.04	81.39	78.72	78.85	2,219,003	-2.15(-2.65%)
Mar 28, 2014	81.77	81.98	80.74	81.00	1,377,845	-0.02(-0.02%)
Mar 27, 2014	80.52	81.21	79.43	81.02	1,728,108	+0.59(+0.73%)
Mar 26, 2014	82.17	82.50	80.33	80.43	2,560,454	-1.44(-1.75%)
Mar 25, 2014	82.59	83.56	81.81	81.86	1,319,422	-0.18(-0.22%)
Mar 24, 2014	83.24	83.48	81.87	82.05	1,146,020	-0.79(-0.95%)
Mar 21, 2014	84.29	84.29	82.23	82.83	2,186,651	-0.37(-0.45%)
Mar 20, 2014	82.46	83.56	81.73	83.20	1,324,578	+0.29(+0.36%)
Mar 19, 2014	84.34	84.34	82.51	82.91	1,281,872	-1.35(-1.60%)
Mar 18, 2014	83.96	85.23	83.64	84.26	1,536,695	+0.42(+0.50%)
Mar 17, 2014	83.82	85.17	82.59	83.84	2,168,367	+0.48(+0.57%)
Mar 14, 2014	82.11	83.60	81.89	83.37	1,802,883	+1.07(+1.31%)
Mar 13, 2014	81.39	83.38	81.29	82.29	1,758,337	+0.44(+0.53%)
Mar 12, 2014	81.71	82.87	81.43	81.86	1,633,026	-0.73(-0.89%)
Mar 11, 2014	82.35	83.59	81.64	82.59	2,205,229	+0.17(+0.21%)
Mar 10, 2014	83.48	83.48	80.14	82.42	1,828,393	+1.60(+1.97%)
Mar 07, 2014	80.41	81.17	80.15	80.82	1,384,131	+0.81(+1.01%)
Mar 06, 2014	79.24	80.34	78.26	80.01	1,490,050	+0.78(+0.98%)
Mar 05, 2014	81.07	81.21	78.85	79.23	2,055,560	-1.95(-2.40%)
Mar 04, 2014	81.28	81.75	80.18	81.18	1,442,156	+0.52(+0.65%)
Mar 03, 2014	81.49	82.58	80.31	80.66	1,820,702	-1.08(-1.32%)
Feb 28, 2014	82.48	83.35	81.11	81.74	1,852,218	-0.67(-0.82%)
Feb 27, 2014	80.71	82.93	80.70	82.42	1,929,724	+1.73(+2.14%)
Feb 26, 2014	83.22	86.22	78.55	80.69	4,079,651	-1.86(-2.26%)
Feb 25, 2014	82.56	82.70	81.09	82.55	1,591,378	-0.60(-0.72%)
Feb 24, 2014	82.11	84.58	81.63	83.15	2,209,200	+1.77(+2.17%)
Feb 21, 2014	82.78	83.13	81.20	81.38	2,591,512	-1.76(-2.11%)
Feb 20, 2014	82.38	83.36	81.26	83.14	2,198,680	-0.06(-0.07%)
Feb 19, 2014	82.46	84.06	82.16	83.19	1,837,727	+0.74(+0.90%)
Feb 18, 2014	81.14	82.72	81.04	82.45	1,468,834	+1.24(+1.53%)
Feb 14, 2014	80.32	81.21	81.21	81.21	1,426,737	+1.22(+1.52%)
Feb 13, 2014	79.54	80.79	78.82	79.99	1,418,351	-0.30(-0.38%)
Feb 12, 2014	81.04	81.48	79.72	80.30	969,778	-0.34(-0.42%)
Feb 11, 2014	80.15	80.88	79.76	80.64	1,539,289	+0.47(+0.59%)
Feb 10, 2014	79.40	80.19	78.76	80.16	1,625,698	+0.34(+0.43%)
Feb 07, 2014	79.84	80.55	78.25	79.82	2,600,530	+0.04(+0.05%)
Feb 06, 2014	82.08	82.92	78.85	79.78	3,781,090	-2.03(-2.48%)
Feb 05, 2014	83.72	84.43	81.48	81.82	2,743,340	-1.44(-1.73%)
Feb 04, 2014	81.89	84.37	81.89	83.26	2,501,743	+2.53(+3.13%)

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.