Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	76.17	76.43	76.04	76.35	1,157,339	+0.08(+0.10%)
Apr 29, 2014	76.48	76.90	76.19	76.27	1,287,974	-0.17(-0.23%)
Apr 28, 2014	76.64	76.78	75.84	76.45	1,911,866	+0.00(+0.00%)
Apr 25, 2014	76.20	76.86	75.59	76.45	2,337,734	+0.27(+0.35%)
Apr 24, 2014	79.34	79.34	75.46	76.18	3,890,354	-3.28(-4.12%)
Apr 23, 2014	79.33	79.96	79.11	79.45	1,404,661	+0.30(+0.38%)
Apr 22, 2014	79.72	79.82	79.07	79.15	1,410,514	-0.49(-0.62%)
Apr 21, 2014	79.81	80.01	79.35	79.65	968,026	-0.17(-0.22%)
Apr 17, 2014	79.61	79.82	79.82	79.82	666,533	+0.11(+0.14%)
Apr 16, 2014	79.28	79.73	78.92	79.71	814,684	+0.76(+0.96%)
Apr 15, 2014	78.76	79.03	78.34	78.95	1,197,296	+0.30(+0.38%)
Apr 14, 2014	78.14	79.03	78.07	78.65	972,017	+0.64(+0.82%)
Apr 11, 2014	78.07	78.46	77.87	78.00	1,424,493	-0.23(-0.29%)
Apr 10, 2014	78.42	79.00	78.04	78.23	2,148,488	-0.24(-0.30%)
Apr 09, 2014	79.30	79.80	78.07	78.47	3,705,063	-2.23(-2.76%)
Apr 08, 2014	81.60	81.60	80.54	80.70	1,793,473	-1.02(-1.24%)
Apr 07, 2014	81.76	82.29	81.69	81.72	1,512,059	+0.02(+0.03%)
Apr 04, 2014	81.77	82.56	81.53	81.69	1,089,746	+0.09(+0.11%)
Apr 03, 2014	82.18	82.37	81.36	81.60	1,459,640	-0.28(-0.34%)
Apr 02, 2014	82.63	82.71	81.68	81.88	1,558,451	-0.71(-0.86%)
Apr 01, 2014	82.31	83.05	82.05	82.60	1,430,404	-0.23(-0.28%)
Mar 31, 2014	82.38	82.97	82.17	82.83	877,601	+0.92(+1.12%)
Mar 28, 2014	81.88	82.17	81.53	81.91	825,720	+0.37(+0.46%)
Mar 27, 2014	81.60	82.14	81.33	81.53	1,275,488	-0.01(-0.01%)
Mar 26, 2014	82.23	82.47	81.53	81.54	1,692,201	-0.36(-0.45%)
Mar 25, 2014	82.51	82.80	81.87	81.91	1,533,951	-0.21(-0.26%)
Mar 24, 2014	83.18	83.48	82.03	82.12	1,228,700	-1.06(-1.27%)
Mar 21, 2014	83.46	83.79	82.77	83.18	1,648,796	+0.33(+0.39%)
Mar 20, 2014	82.68	83.16	82.22	82.85	901,861	+0.16(+0.19%)
Mar 19, 2014	84.18	84.24	82.29	82.69	1,452,728	-1.57(-1.86%)
Mar 18, 2014	83.69	84.35	83.43	84.26	842,667	+0.71(+0.85%)
Mar 17, 2014	84.59	84.61	83.41	83.56	977,172	-0.70(-0.83%)
Mar 14, 2014	83.65	84.75	83.55	84.25	1,266,421	+0.49(+0.59%)
Mar 13, 2014	84.24	84.45	83.55	83.76	1,004,890	-0.29(-0.34%)
Mar 12, 2014	83.36	84.16	83.23	84.05	895,039	+0.39(+0.46%)
Mar 11, 2014	83.91	84.18	83.49	83.66	1,071,843	+0.04(+0.05%)
Mar 10, 2014	83.90	84.36	83.45	83.62	1,160,654	-0.19(-0.23%)
Mar 07, 2014	84.52	84.74	83.41	83.81	1,526,144	-0.31(-0.37%)
Mar 06, 2014	84.91	84.94	84.11	84.12	795,036	-0.49(-0.58%)
Mar 05, 2014	84.98	85.21	84.52	84.61	933,003	-0.39(-0.46%)
Mar 04, 2014	84.25	85.32	84.25	85.00	1,262,966	+1.24(+1.48%)
Mar 03, 2014	83.55	84.14	83.16	83.76	984,134	-0.19(-0.23%)
Feb 28, 2014	83.95	84.56	83.46	83.95	1,426,083	+0.04(+0.05%)
Feb 27, 2014	83.45	84.07	83.01	83.91	1,627,585	+0.10(+0.12%)
Feb 26, 2014	84.57	85.06	83.75	83.81	2,880,218	-0.90(-1.06%)
Feb 25, 2014	85.44	85.82	84.52	84.71	2,530,260	-1.03(-1.20%)
Feb 24, 2014	85.30	86.23	85.29	85.74	1,780,282	+0.29(+0.34%)
Feb 21, 2014	84.97	85.73	84.26	85.44	1,584,836	+0.38(+0.44%)
Feb 20, 2014	83.90	85.67	83.85	85.07	1,887,383	+1.07(+1.28%)
Feb 19, 2014	83.52	84.63	83.09	83.99	1,982,477	+0.31(+0.37%)
Feb 18, 2014	82.80	83.72	82.62	83.69	1,382,455	+0.54(+0.65%)
Feb 14, 2014	82.14	83.15	83.15	83.15	1,286,424	+1.00(+1.22%)
Feb 13, 2014	81.02	82.22	80.96	82.15	958,147	+0.85(+1.05%)
Feb 12, 2014	81.91	82.67	81.06	81.29	1,465,525	-0.65(-0.79%)
Feb 11, 2014	80.42	82.02	80.23	81.94	1,493,217	+1.41(+1.75%)
Feb 10, 2014	79.29	80.64	79.00	80.53	1,405,802	+1.26(+1.58%)
Feb 07, 2014	79.71	80.01	79.22	79.28	1,640,566	-0.17(-0.22%)
Feb 06, 2014	79.60	80.11	78.88	79.45	1,231,550	-0.09(-0.11%)
Feb 05, 2014	78.52	80.04	78.14	79.54	2,453,324	+0.56(+0.71%)
Feb 04, 2014	77.60	79.15	77.51	78.98	2,643,083	+1.62(+2.09%)

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.