Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	79.51	79.89	78.31	78.43	892,005	-1.05(-1.33%)
Apr 29, 2014	79.55	80.41	78.75	79.49	977,543	-0.22(-0.28%)
Apr 28, 2014	80.55	80.90	79.04	79.71	1,205,810	+0.19(+0.24%)
Apr 25, 2014	79.59	82.47	78.21	79.52	1,780,083	+4.60(+6.14%)
Apr 24, 2014	73.82	75.42	73.66	74.91	1,186,604	+1.46(+1.98%)
Apr 23, 2014	72.63	74.00	72.48	73.45	663,435	+0.84(+1.16%)
Apr 22, 2014	72.34	73.38	72.21	72.61	295,685	+0.22(+0.30%)
Apr 21, 2014	71.68	72.86	71.58	72.39	482,490	+0.81(+1.13%)
Apr 17, 2014	71.44	71.58	71.58	71.58	695,767	-0.23(-0.32%)
Apr 16, 2014	72.47	72.59	71.06	71.82	458,165	-0.14(-0.20%)
Apr 15, 2014	72.17	72.83	70.76	71.96	631,435	-0.05(-0.07%)
Apr 14, 2014	71.91	72.23	71.27	72.01	707,451	+0.46(+0.64%)
Apr 11, 2014	72.33	73.22	70.63	71.55	469,826	-1.21(-1.66%)
Apr 10, 2014	74.58	74.67	72.35	72.75	784,501	-1.71(-2.29%)
Apr 09, 2014	74.48	74.83	73.83	74.46	935,768	-0.12(-0.17%)
Apr 08, 2014	74.49	75.15	73.43	74.59	963,879	-0.07(-0.09%)
Apr 07, 2014	77.75	77.79	73.95	74.65	1,335,892	-3.34(-4.28%)
Apr 04, 2014	80.25	81.01	77.89	77.99	1,102,095	-1.64(-2.06%)
Apr 03, 2014	79.22	80.00	79.06	79.63	1,439,708	+0.44(+0.56%)
Apr 02, 2014	78.93	79.53	78.77	79.19	629,574	+0.26(+0.33%)
Apr 01, 2014	78.79	79.55	78.48	78.93	1,023,126	+0.23(+0.29%)
Mar 31, 2014	77.29	78.76	76.63	78.70	1,006,322	+2.27(+2.97%)
Mar 28, 2014	75.37	77.32	75.37	76.43	812,826	+1.42(+1.89%)
Mar 27, 2014	75.04	75.12	74.32	75.01	639,606	+0.05(+0.06%)
Mar 26, 2014	73.38	75.80	73.14	74.96	1,430,073	+2.11(+2.90%)
Mar 25, 2014	72.52	73.67	72.10	72.85	795,387	+0.67(+0.93%)
Mar 24, 2014	72.50	73.01	71.64	72.18	857,728	-0.32(-0.44%)
Mar 21, 2014	74.03	74.08	72.42	72.50	1,121,969	-1.16(-1.58%)
Mar 20, 2014	73.73	74.55	73.58	73.66	669,042	-0.06(-0.08%)
Mar 19, 2014	73.74	74.64	73.51	73.71	674,483	-0.08(-0.10%)
Mar 18, 2014	72.63	74.15	72.57	73.79	1,530,503	+2.49(+3.50%)
Mar 17, 2014	71.74	72.50	71.24	71.30	552,665	-0.23(-0.32%)
Mar 14, 2014	71.83	72.37	71.14	71.53	1,152,450	-0.49(-0.68%)
Mar 13, 2014	73.96	74.06	71.54	72.02	1,333,385	-1.60(-2.18%)
Mar 12, 2014	73.37	73.89	72.56	73.62	1,337,149	-0.33(-0.44%)
Mar 11, 2014	75.49	75.72	73.72	73.94	1,050,294	-1.35(-1.80%)
Mar 10, 2014	75.95	76.25	75.02	75.30	637,934	-0.69(-0.91%)
Mar 07, 2014	77.09	77.40	75.63	75.99	881,273	-0.67(-0.88%)
Mar 06, 2014	77.90	77.97	76.61	76.66	587,938	-0.89(-1.15%)
Mar 05, 2014	78.22	78.38	77.32	77.55	496,211	-0.60(-0.77%)
Mar 04, 2014	78.65	78.74	78.06	78.15	706,453	+0.41(+0.53%)
Mar 03, 2014	76.41	77.92	75.95	77.74	914,142	+0.76(+0.98%)
Feb 28, 2014	77.14	79.03	75.32	76.98	1,473,934	-1.84(-2.34%)
Feb 27, 2014	78.77	79.43	78.45	78.82	773,890	-0.17(-0.22%)
Feb 26, 2014	77.91	79.56	77.52	79.00	833,808	+1.15(+1.48%)
Feb 25, 2014	79.18	79.27	77.33	77.85	1,068,790	-1.80(-2.26%)
Feb 24, 2014	78.56	80.04	78.54	79.65	623,225	+0.97(+1.23%)
Feb 21, 2014	79.06	79.68	78.43	78.68	636,430	-0.09(-0.11%)
Feb 20, 2014	78.75	78.97	77.67	78.77	795,654	+0.18(+0.23%)
Feb 19, 2014	79.61	79.97	78.56	78.59	535,543	-1.36(-1.70%)
Feb 18, 2014	79.24	80.08	78.80	79.95	488,882	+0.88(+1.12%)
Feb 14, 2014	78.82	79.06	79.06	79.06	459,013	+0.45(+0.57%)
Feb 13, 2014	76.06	79.02	75.28	78.61	553,391	+1.68(+2.18%)
Feb 12, 2014	77.26	78.58	76.71	76.94	782,041	-0.57(-0.73%)
Feb 11, 2014	76.72	77.53	76.01	77.50	435,267	+0.72(+0.94%)
Feb 10, 2014	75.20	76.83	74.72	76.78	717,924	+1.42(+1.88%)
Feb 07, 2014	75.14	75.60	74.59	75.37	634,149	+0.40(+0.54%)
Feb 06, 2014	75.01	75.37	74.61	74.96	616,952	+0.02(+0.03%)
Feb 05, 2014	74.93	75.37	73.91	74.94	588,704	+0.01(+0.01%)
Feb 04, 2014	75.74	76.27	74.43	74.93	912,735	-0.47(-0.62%)

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.