Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	78.17	78.44	77.13	77.50	1,373,059	-1.27(-1.62%)
Apr 29, 2014	78.15	80.00	77.74	78.77	892,914	+1.66(+2.15%)
Apr 28, 2014	78.50	78.60	76.02	77.11	725,601	-1.16(-1.49%)
Apr 25, 2014	80.21	80.47	78.24	78.27	599,000	-2.61(-3.22%)
Apr 24, 2014	81.01	81.98	80.18	80.88	482,657	+0.29(+0.36%)
Apr 23, 2014	81.32	82.23	80.50	80.59	603,229	-0.64(-0.78%)
Apr 22, 2014	79.81	81.41	79.60	81.23	814,649	+1.25(+1.57%)
Apr 21, 2014	79.95	80.35	79.27	79.97	780,023	+0.06(+0.07%)
Apr 17, 2014	79.91	79.92	79.92	79.92	1,452,075	-0.12(-0.15%)
Apr 16, 2014	80.07	80.46	79.13	80.03	743,422	+0.83(+1.04%)
Apr 15, 2014	77.39	79.68	77.09	79.21	1,114,945	+2.03(+2.63%)
Apr 14, 2014	78.29	78.85	76.22	77.18	1,288,479	-0.55(-0.70%)
Apr 11, 2014	78.12	79.61	77.57	77.73	963,943	-1.18(-1.50%)
Apr 10, 2014	81.26	81.26	77.76	78.91	875,159	-2.35(-2.89%)
Apr 09, 2014	80.27	81.41	78.84	81.26	850,246	+0.94(+1.16%)
Apr 08, 2014	80.06	80.95	78.63	80.32	962,652	+0.38(+0.47%)
Apr 07, 2014	83.55	84.32	79.87	79.95	1,662,948	-1.14(-1.41%)
Apr 04, 2014	82.90	83.32	80.64	81.09	732,865	-0.74(-0.90%)
Apr 03, 2014	82.81	83.52	81.74	81.83	489,987	-1.07(-1.30%)
Apr 02, 2014	80.90	83.18	80.85	82.90	711,999	+2.39(+2.97%)
Apr 01, 2014	80.14	80.82	79.67	80.51	539,623	+0.13(+0.16%)
Mar 31, 2014	80.74	81.41	79.75	80.38	548,270	-0.26(-0.32%)
Mar 28, 2014	80.42	81.85	80.01	80.64	670,768	+0.27(+0.33%)
Mar 27, 2014	78.44	80.90	78.24	80.37	702,287	+1.96(+2.50%)
Mar 26, 2014	80.47	80.65	78.33	78.41	558,479	-1.56(-1.95%)
Mar 25, 2014	80.61	81.25	79.90	79.97	513,613	-0.29(-0.36%)
Mar 24, 2014	79.69	80.48	78.97	80.26	880,258	+0.91(+1.14%)
Mar 21, 2014	79.74	80.69	79.00	79.36	1,130,577	+0.15(+0.19%)
Mar 20, 2014	78.46	79.28	77.40	79.21	658,270	+0.43(+0.54%)
Mar 19, 2014	79.39	79.78	78.36	78.78	767,201	-0.61(-0.76%)
Mar 18, 2014	78.65	79.83	78.57	79.39	722,046	+0.77(+0.97%)
Mar 17, 2014	79.04	79.88	77.61	78.62	675,871	-0.15(-0.19%)
Mar 14, 2014	77.45	78.92	77.15	78.77	517,904	+1.05(+1.36%)
Mar 13, 2014	77.58	78.57	76.54	77.72	1,226,453	+0.67(+0.87%)
Mar 12, 2014	76.88	77.47	76.22	77.05	1,109,969	-0.77(-0.98%)
Mar 11, 2014	79.80	80.05	77.35	77.82	738,878	-1.77(-2.22%)
Mar 10, 2014	80.08	80.59	78.68	79.59	651,008	-0.84(-1.04%)
Mar 07, 2014	81.30	81.30	80.01	80.42	571,159	-0.55(-0.68%)
Mar 06, 2014	81.76	82.02	80.93	80.97	513,089	-0.82(-1.00%)
Mar 05, 2014	82.73	83.21	81.29	81.79	821,412	-0.57(-0.69%)
Mar 04, 2014	81.80	83.17	81.56	82.35	1,277,518	+1.71(+2.12%)
Mar 03, 2014	79.85	81.77	79.44	80.64	1,145,349	+0.63(+0.78%)
Feb 28, 2014	79.80	80.74	79.37	80.01	1,116,350	+0.36(+0.45%)
Feb 27, 2014	79.51	80.10	78.96	79.66	707,225	-0.20(-0.25%)
Feb 26, 2014	80.07	81.12	79.46	79.86	700,863	-0.41(-0.51%)
Feb 25, 2014	79.95	80.31	78.73	80.26	960,891	+0.03(+0.04%)
Feb 24, 2014	78.97	81.05	77.80	80.23	1,212,072	+2.44(+3.13%)
Feb 21, 2014	78.57	78.95	77.49	77.80	748,816	-0.42(-0.53%)
Feb 20, 2014	76.67	78.95	76.67	78.21	906,804	+1.09(+1.42%)
Feb 19, 2014	77.08	78.24	76.71	77.12	766,151	-0.41(-0.53%)
Feb 18, 2014	75.46	77.60	75.31	77.53	860,022	+2.34(+3.11%)
Feb 14, 2014	74.99	75.19	75.19	75.19	761,827	+0.40(+0.53%)
Feb 13, 2014	73.76	76.76	73.33	74.79	1,719,165	+1.25(+1.70%)
Feb 12, 2014	73.45	76.05	73.00	73.54	1,464,718	+0.84(+1.15%)
Feb 11, 2014	72.11	73.21	71.42	72.70	788,874	+0.66(+0.91%)
Feb 10, 2014	71.90	72.16	70.26	72.05	1,147,587	-0.06(-0.08%)
Feb 07, 2014	72.36	73.03	70.59	72.11	1,432,155	+0.65(+0.90%)
Feb 06, 2014	70.20	71.73	69.84	71.46	923,512	+1.47(+2.10%)
Feb 05, 2014	71.13	71.35	69.46	69.99	903,345	-1.05(-1.48%)
Feb 04, 2014	68.17	71.30	67.83	71.05	1,249,625	+3.30(+4.86%)

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.