Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	86.08	86.10	84.07	84.17	3,582,173	-2.61(-3.01%)
Apr 29, 2014	86.74	87.00	86.50	86.78	2,201,566	+0.71(+0.83%)
Apr 28, 2014	86.05	86.51	85.68	86.07	2,037,729	+0.85(+1.00%)
Apr 25, 2014	85.43	85.68	84.58	85.22	1,010,703	-0.03(-0.04%)
Apr 24, 2014	85.06	85.46	84.62	85.25	1,011,484	+0.58(+0.68%)
Apr 23, 2014	85.14	85.18	84.48	84.68	924,255	-1.03(-1.20%)
Apr 22, 2014	85.75	85.76	85.29	85.71	678,638	+0.63(+0.74%)
Apr 21, 2014	85.31	85.44	84.85	85.07	667,969	-0.23(-0.27%)
Apr 17, 2014	84.81	85.30	85.30	85.30	1,242,675	+0.19(+0.22%)
Apr 16, 2014	85.18	85.34	84.76	85.11	1,272,354	+0.57(+0.67%)
Apr 15, 2014	84.50	84.57	83.47	84.54	2,562,529	+0.00(+0.00%)
Apr 14, 2014	84.07	84.63	83.68	84.54	2,173,024	+2.05(+2.49%)
Apr 11, 2014	82.56	82.85	82.43	82.49	1,407,859	+0.05(+0.07%)
Apr 10, 2014	84.21	84.24	82.43	82.43	1,339,805	-1.59(-1.90%)
Apr 09, 2014	84.06	84.10	83.13	84.03	1,591,038	+1.16(+1.40%)
Apr 08, 2014	82.58	83.12	82.31	82.87	2,211,340	+0.30(+0.37%)
Apr 07, 2014	83.60	83.66	82.25	82.57	3,143,658	-0.73(-0.87%)
Apr 04, 2014	83.42	83.94	82.98	83.29	1,747,721	-0.34(-0.41%)
Apr 03, 2014	83.53	83.79	83.33	83.64	1,555,245	+0.10(+0.12%)
Apr 02, 2014	83.42	83.79	83.29	83.53	819,478	+0.27(+0.33%)
Apr 01, 2014	82.72	83.33	82.66	83.26	1,644,816	+1.01(+1.23%)
Mar 31, 2014	82.88	82.93	81.81	82.25	1,679,131	-0.40(-0.48%)
Mar 28, 2014	82.61	83.08	82.36	82.65	1,540,696	+1.22(+1.50%)
Mar 27, 2014	81.42	81.64	81.16	81.43	1,283,873	+0.92(+1.14%)
Mar 26, 2014	80.72	81.44	80.51	80.51	1,070,926	+0.12(+0.15%)
Mar 25, 2014	80.03	80.66	79.78	80.39	919,265	+1.11(+1.40%)
Mar 24, 2014	79.10	79.66	78.89	79.29	1,121,250	-0.34(-0.43%)
Mar 21, 2014	78.94	79.87	78.89	79.63	1,481,282	+1.10(+1.40%)
Mar 20, 2014	77.85	78.68	77.64	78.53	1,120,168	+0.36(+0.46%)
Mar 19, 2014	78.49	79.10	77.79	78.17	2,003,534	-1.43(-1.80%)
Mar 18, 2014	78.70	79.72	78.70	79.60	2,019,521	+1.07(+1.36%)
Mar 17, 2014	78.13	78.87	78.08	78.53	1,730,019	+0.57(+0.73%)
Mar 14, 2014	78.29	78.70	77.88	77.96	1,956,893	-0.75(-0.95%)
Mar 13, 2014	80.06	81.01	78.43	78.71	2,635,869	-1.09(-1.37%)
Mar 12, 2014	79.09	79.97	79.02	79.80	1,689,307	-0.71(-0.88%)
Mar 11, 2014	80.69	81.13	80.45	80.51	930,199	-0.16(-0.19%)
Mar 10, 2014	80.37	80.75	80.04	80.67	807,405	-0.09(-0.12%)
Mar 07, 2014	80.89	81.37	80.32	80.76	1,362,214	-0.87(-1.07%)
Mar 06, 2014	80.90	81.89	80.88	81.64	1,228,740	+0.79(+0.98%)
Mar 05, 2014	80.49	80.98	80.39	80.85	1,494,370	-0.20(-0.25%)
Mar 04, 2014	81.43	81.46	80.85	81.05	1,009,968	+1.28(+1.61%)
Mar 03, 2014	79.90	80.48	79.56	79.77	2,343,551	-1.95(-2.38%)
Feb 28, 2014	81.65	82.43	81.44	81.71	2,003,728	+0.48(+0.60%)
Feb 27, 2014	81.25	81.37	80.73	81.23	1,081,263	+0.19(+0.23%)
Feb 26, 2014	80.40	81.82	80.36	81.04	3,633,741	+1.23(+1.55%)
Feb 25, 2014	79.91	80.15	79.30	79.81	2,447,926	-0.77(-0.95%)
Feb 24, 2014	79.72	80.66	79.27	80.57	2,829,833	+1.30(+1.65%)
Feb 21, 2014	79.29	79.54	79.11	79.27	1,227,356	+0.12(+0.15%)
Feb 20, 2014	79.22	79.43	78.81	79.15	1,036,506	-0.02(-0.03%)
Feb 19, 2014	79.17	79.69	78.97	79.18	1,134,869	+0.42(+0.54%)
Feb 18, 2014	79.50	79.62	78.54	78.75	1,696,996	-0.62(-0.78%)
Feb 14, 2014	78.34	79.37	79.37	79.37	1,554,400	+1.06(+1.36%)
Feb 13, 2014	77.50	78.33	77.36	78.31	960,928	+0.45(+0.57%)
Feb 12, 2014	78.04	78.17	77.75	77.86	1,433,071	+0.09(+0.11%)
Feb 11, 2014	77.06	77.90	76.94	77.78	1,938,709	+1.58(+2.07%)
Feb 10, 2014	76.50	76.55	75.91	76.20	1,269,605	+0.11(+0.14%)
Feb 07, 2014	76.12	76.20	75.71	76.09	1,723,573	+0.89(+1.18%)
Feb 06, 2014	74.47	75.30	74.39	75.20	1,600,740	+1.64(+2.23%)
Feb 05, 2014	73.36	73.76	73.31	73.56	2,081,232	-0.07(-0.10%)
Feb 04, 2014	73.27	74.00	73.21	73.63	3,358,007	-0.04(-0.05%)

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.