Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	83.30	84.72	82.45	84.16	275,355	+0.91(+1.10%)
Apr 29, 2014	83.65	84.39	82.15	83.25	234,720	-0.30(-0.36%)
Apr 28, 2014	84.40	86.22	81.68	83.54	448,908	-0.66(-0.78%)
Apr 25, 2014	85.06	87.16	83.60	84.20	531,321	-1.44(-1.69%)
Apr 24, 2014	86.67	86.93	84.97	85.65	207,348	-0.40(-0.47%)
Apr 23, 2014	87.06	87.31	84.55	86.05	310,239	-1.19(-1.36%)
Apr 22, 2014	87.13	88.19	86.71	87.24	232,080	+0.02(+0.02%)
Apr 21, 2014	88.06	88.77	86.13	87.22	379,659	-0.71(-0.80%)
Apr 17, 2014	88.20	87.92	87.92	87.92	1,103,400	-0.28(-0.32%)
Apr 16, 2014	85.94	88.67	85.94	88.20	399,015	+2.67(+3.12%)
Apr 15, 2014	84.08	86.21	83.34	85.53	548,835	+1.93(+2.30%)
Apr 14, 2014	84.18	84.31	82.07	83.61	549,021	+0.41(+0.49%)
Apr 11, 2014	82.03	84.62	81.69	83.20	395,379	-0.58(-0.70%)
Apr 10, 2014	87.26	87.26	83.50	83.78	341,052	-3.64(-4.16%)
Apr 09, 2014	85.66	87.71	85.66	87.42	256,866	+2.26(+2.66%)
Apr 08, 2014	84.09	85.28	83.08	85.16	613,500	+1.07(+1.27%)
Apr 07, 2014	84.81	84.90	83.38	84.09	523,149	-1.52(-1.78%)
Apr 04, 2014	89.18	90.16	85.26	85.61	424,611	-3.01(-3.39%)
Apr 03, 2014	91.03	91.48	88.59	88.62	371,724	-2.22(-2.44%)
Apr 02, 2014	91.86	92.15	90.07	90.84	383,982	-0.53(-0.58%)
Apr 01, 2014	88.24	92.02	87.26	91.37	689,214	+3.30(+3.75%)
Mar 31, 2014	87.22	88.33	86.41	88.07	342,153	+1.60(+1.85%)
Mar 28, 2014	86.78	88.38	86.12	86.47	305,817	-0.43(-0.50%)
Mar 27, 2014	86.46	87.32	85.45	86.90	576,984	+0.51(+0.59%)
Mar 26, 2014	90.11	90.53	86.38	86.39	416,808	-2.78(-3.12%)
Mar 25, 2014	90.26	91.64	88.81	89.17	428,562	-0.20(-0.22%)
Mar 24, 2014	92.53	92.63	89.00	89.36	714,069	-2.95(-3.20%)
Mar 21, 2014	92.68	93.78	92.08	92.31	575,847	-0.08(-0.08%)
Mar 20, 2014	93.09	93.71	92.15	92.39	252,990	-1.20(-1.29%)
Mar 19, 2014	94.47	95.16	92.59	93.59	230,127	-1.10(-1.17%)
Mar 18, 2014	95.85	96.67	94.34	94.70	333,441	-1.14(-1.19%)
Mar 17, 2014	96.08	97.66	95.60	95.83	271,929	+0.73(+0.77%)
Mar 14, 2014	93.70	96.12	93.44	95.10	449,997	+1.19(+1.27%)
Mar 13, 2014	93.55	94.91	93.26	93.91	473,493	+0.80(+0.86%)
Mar 12, 2014	92.37	93.11	91.24	93.11	262,029	+0.22(+0.24%)
Mar 11, 2014	94.98	95.44	92.32	92.88	300,015	-2.26(-2.37%)
Mar 10, 2014	95.67	96.11	94.29	95.14	222,978	-0.68(-0.71%)
Mar 07, 2014	96.31	96.35	95.03	95.82	292,443	+0.30(+0.32%)
Mar 06, 2014	94.77	96.44	93.67	95.52	304,728	+0.45(+0.48%)
Mar 05, 2014	96.45	97.31	94.17	95.07	427,719	-1.52(-1.57%)
Mar 04, 2014	97.67	99.96	95.41	96.58	861,207	+0.26(+0.27%)
Mar 03, 2014	97.25	97.57	95.17	96.32	594,780	-2.53(-2.56%)
Feb 28, 2014	100.27	101.61	98.54	98.85	410,070	-1.06(-1.06%)
Feb 27, 2014	100.00	102.04	99.65	99.92	772,509	+0.09(+0.09%)
Feb 26, 2014	98.00	101.10	96.67	99.83	1,553,934	+11.92(+13.56%)
Feb 25, 2014	88.04	88.92	86.88	87.90	311,700	+0.11(+0.12%)
Feb 24, 2014	87.43	89.11	86.87	87.80	297,114	+0.28(+0.32%)
Feb 21, 2014	87.11	88.25	85.47	87.51	372,735	+0.99(+1.14%)
Feb 20, 2014	85.56	86.84	85.08	86.53	303,537	+0.77(+0.90%)
Feb 19, 2014	86.13	86.97	85.61	85.76	222,690	-0.50(-0.58%)
Feb 18, 2014	85.30	86.47	84.75	86.25	303,312	+1.54(+1.81%)
Feb 14, 2014	85.08	84.72	84.72	84.72	516,600	-0.07(-0.09%)
Feb 13, 2014	81.66	85.27	81.33	84.79	338,559	+2.44(+2.97%)
Feb 12, 2014	81.83	83.32	81.62	82.35	150,561	+0.61(+0.75%)
Feb 11, 2014	81.66	82.16	81.05	81.74	201,996	-0.15(-0.18%)
Feb 10, 2014	82.89	82.89	81.00	81.89	234,498	-0.89(-1.07%)
Feb 07, 2014	80.75	83.01	80.75	82.77	295,245	+2.18(+2.70%)
Feb 06, 2014	79.55	80.71	79.09	80.60	362,691	+1.11(+1.40%)
Feb 05, 2014	80.24	80.97	78.41	79.48	324,666	-1.07(-1.33%)
Feb 04, 2014	80.00	81.47	79.36	80.55	276,042	+1.09(+1.37%)

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.