Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	79.60	79.98	78.40	78.52	890,952	-1.06(-1.33%)
Apr 29, 2014	79.65	80.50	78.84	79.58	976,390	-0.22(-0.28%)
Apr 28, 2014	80.65	80.99	79.13	79.80	1,204,388	+0.19(+0.24%)
Apr 25, 2014	79.69	82.57	78.30	79.61	1,777,983	+4.61(+6.14%)
Apr 24, 2014	73.91	75.51	73.74	75.00	1,185,204	+1.46(+1.98%)
Apr 23, 2014	72.72	74.09	72.56	73.54	662,652	+0.84(+1.16%)
Apr 22, 2014	72.43	73.46	72.29	72.70	295,336	+0.22(+0.30%)
Apr 21, 2014	71.77	72.95	71.67	72.48	481,921	+0.81(+1.13%)
Apr 17, 2014	71.53	71.67	71.67	71.67	694,947	-0.23(-0.32%)
Apr 16, 2014	72.55	72.68	71.14	71.90	457,625	-0.14(-0.20%)
Apr 15, 2014	72.26	72.92	70.84	72.04	630,690	-0.05(-0.07%)
Apr 14, 2014	72.00	72.31	71.35	72.09	706,616	+0.46(+0.64%)
Apr 11, 2014	72.42	73.30	70.71	71.63	469,272	-1.21(-1.66%)
Apr 10, 2014	74.66	74.76	72.44	72.84	783,575	-1.71(-2.29%)
Apr 09, 2014	74.57	74.91	73.92	74.55	934,664	-0.12(-0.17%)
Apr 08, 2014	74.58	75.24	73.51	74.67	962,742	-0.07(-0.09%)
Apr 07, 2014	77.84	77.88	74.04	74.74	1,334,317	-3.34(-4.28%)
Apr 04, 2014	80.35	81.11	77.99	78.08	1,100,795	-1.64(-2.06%)
Apr 03, 2014	79.31	80.10	79.16	79.72	1,438,010	+0.44(+0.56%)
Apr 02, 2014	79.03	79.63	78.86	79.28	628,832	+0.26(+0.33%)
Apr 01, 2014	78.88	79.65	78.57	79.02	1,021,919	+0.23(+0.29%)
Mar 31, 2014	77.38	78.86	76.72	78.79	1,005,135	+2.28(+2.97%)
Mar 28, 2014	75.46	77.41	75.46	76.52	811,867	+1.42(+1.89%)
Mar 27, 2014	75.13	75.21	74.41	75.10	638,852	+0.05(+0.06%)
Mar 26, 2014	73.46	75.89	73.22	75.05	1,428,386	+2.11(+2.90%)
Mar 25, 2014	72.61	73.75	72.19	72.94	794,448	+0.67(+0.93%)
Mar 24, 2014	72.58	73.10	71.72	72.26	856,716	-0.32(-0.44%)
Mar 21, 2014	74.12	74.17	72.50	72.58	1,120,645	-1.16(-1.58%)
Mar 20, 2014	73.82	74.64	73.67	73.74	668,253	-0.06(-0.08%)
Mar 19, 2014	73.83	74.73	73.60	73.80	673,688	-0.08(-0.10%)
Mar 18, 2014	72.72	74.24	72.66	73.88	1,528,698	+2.50(+3.50%)
Mar 17, 2014	71.82	72.58	71.32	71.38	552,013	-0.23(-0.32%)
Mar 14, 2014	71.92	72.46	71.23	71.61	1,151,091	-0.49(-0.68%)
Mar 13, 2014	74.05	74.15	71.62	72.10	1,331,813	-1.60(-2.18%)
Mar 12, 2014	73.46	73.97	72.65	73.70	1,335,572	-0.33(-0.44%)
Mar 11, 2014	75.58	75.81	73.81	74.03	1,049,055	-1.35(-1.80%)
Mar 10, 2014	76.04	76.34	75.11	75.38	637,181	-0.69(-0.91%)
Mar 07, 2014	77.18	77.49	75.72	76.08	880,233	-0.67(-0.88%)
Mar 06, 2014	78.00	78.06	76.70	76.75	587,244	-0.89(-1.15%)
Mar 05, 2014	78.31	78.48	77.41	77.64	495,625	-0.60(-0.77%)
Mar 04, 2014	78.75	78.83	78.15	78.25	705,620	+0.41(+0.53%)
Mar 03, 2014	76.50	78.02	76.04	77.83	913,063	+0.76(+0.98%)
Feb 28, 2014	77.23	79.12	75.41	77.07	1,472,196	-1.84(-2.34%)
Feb 27, 2014	78.86	79.52	78.54	78.92	772,977	-0.17(-0.22%)
Feb 26, 2014	78.00	79.66	77.61	79.09	832,825	+1.15(+1.48%)
Feb 25, 2014	79.27	79.36	77.42	77.94	1,067,529	-1.80(-2.26%)
Feb 24, 2014	78.65	80.14	78.63	79.74	622,490	+0.97(+1.23%)
Feb 21, 2014	79.16	79.77	78.52	78.77	635,679	-0.09(-0.11%)
Feb 20, 2014	78.84	79.06	77.77	78.86	794,716	+0.18(+0.23%)
Feb 19, 2014	79.70	80.06	78.65	78.68	534,911	-1.36(-1.70%)
Feb 18, 2014	79.33	80.18	78.89	80.04	488,305	+0.88(+1.12%)
Feb 14, 2014	78.91	79.16	79.16	79.16	458,472	+0.45(+0.57%)
Feb 13, 2014	76.15	79.11	75.37	78.71	552,738	+1.68(+2.18%)
Feb 12, 2014	77.35	78.67	76.80	77.03	781,119	-0.57(-0.73%)
Feb 11, 2014	76.81	77.62	76.10	77.59	434,754	+0.72(+0.94%)
Feb 10, 2014	75.29	76.92	74.81	76.87	717,077	+1.42(+1.88%)
Feb 07, 2014	75.23	75.68	74.68	75.45	633,401	+0.40(+0.54%)
Feb 06, 2014	75.10	75.46	74.70	75.05	616,224	+0.02(+0.03%)
Feb 05, 2014	75.02	75.45	74.00	75.03	588,009	+0.01(+0.01%)
Feb 04, 2014	75.83	76.36	74.51	75.02	911,658	-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.