Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	79.59	79.97	78.39	78.51	891,065	-1.06(-1.33%)
Apr 29, 2014	79.64	80.49	78.83	79.57	976,513	-0.22(-0.28%)
Apr 28, 2014	80.64	80.98	79.12	79.79	1,204,540	+0.19(+0.24%)
Apr 25, 2014	79.68	82.56	78.29	79.60	1,778,207	+4.61(+6.14%)
Apr 24, 2014	73.90	75.50	73.73	74.99	1,185,353	+1.46(+1.98%)
Apr 23, 2014	72.71	74.08	72.55	73.53	662,736	+0.84(+1.16%)
Apr 22, 2014	72.42	73.46	72.28	72.69	295,374	+0.22(+0.30%)
Apr 21, 2014	71.76	72.94	71.66	72.47	481,982	+0.81(+1.13%)
Apr 17, 2014	71.52	71.66	71.66	71.66	695,034	-0.23(-0.32%)
Apr 16, 2014	72.54	72.67	71.13	71.89	457,683	-0.14(-0.20%)
Apr 15, 2014	72.25	72.91	70.83	72.03	630,769	-0.05(-0.07%)
Apr 14, 2014	71.99	72.30	71.34	72.08	706,706	+0.46(+0.64%)
Apr 11, 2014	72.41	73.29	70.70	71.62	469,331	-1.21(-1.66%)
Apr 10, 2014	74.66	74.75	72.43	72.83	783,674	-1.71(-2.29%)
Apr 09, 2014	74.56	74.91	73.91	74.54	934,781	-0.12(-0.17%)
Apr 08, 2014	74.57	75.23	73.50	74.67	962,863	-0.07(-0.09%)
Apr 07, 2014	77.83	77.87	74.03	74.73	1,334,485	-3.34(-4.28%)
Apr 04, 2014	80.34	81.10	77.98	78.07	1,100,934	-1.64(-2.06%)
Apr 03, 2014	79.30	80.09	79.15	79.71	1,438,191	+0.44(+0.56%)
Apr 02, 2014	79.02	79.62	78.85	79.27	628,911	+0.26(+0.33%)
Apr 01, 2014	78.87	79.64	78.56	79.01	1,022,048	+0.23(+0.29%)
Mar 31, 2014	77.37	78.85	76.71	78.78	1,005,262	+2.28(+2.97%)
Mar 28, 2014	75.45	77.40	75.45	76.51	811,969	+1.42(+1.89%)
Mar 27, 2014	75.12	75.20	74.40	75.09	638,932	+0.05(+0.06%)
Mar 26, 2014	73.46	75.88	73.22	75.04	1,428,566	+2.11(+2.90%)
Mar 25, 2014	72.60	73.74	72.18	72.93	794,548	+0.67(+0.93%)
Mar 24, 2014	72.57	73.09	71.71	72.26	856,824	-0.32(-0.44%)
Mar 21, 2014	74.11	74.16	72.50	72.57	1,120,787	-1.16(-1.58%)
Mar 20, 2014	73.81	74.63	73.66	73.73	668,337	-0.06(-0.08%)
Mar 19, 2014	73.82	74.72	73.59	73.79	673,773	-0.08(-0.10%)
Mar 18, 2014	72.71	74.23	72.65	73.87	1,528,890	+2.50(+3.50%)
Mar 17, 2014	71.81	72.57	71.31	71.37	552,082	-0.23(-0.32%)
Mar 14, 2014	71.91	72.45	71.22	71.60	1,151,236	-0.49(-0.68%)
Mar 13, 2014	74.04	74.14	71.61	72.09	1,331,980	-1.60(-2.18%)
Mar 12, 2014	73.45	73.96	72.64	73.70	1,335,740	-0.33(-0.44%)
Mar 11, 2014	75.57	75.80	73.80	74.02	1,049,187	-1.35(-1.80%)
Mar 10, 2014	76.03	76.33	75.10	75.38	637,261	-0.69(-0.91%)
Mar 07, 2014	77.17	77.48	75.71	76.07	880,344	-0.67(-0.88%)
Mar 06, 2014	77.99	78.05	76.69	76.74	587,318	-0.89(-1.15%)
Mar 05, 2014	78.30	78.47	77.40	77.63	495,688	-0.60(-0.77%)
Mar 04, 2014	78.74	78.82	78.14	78.24	705,709	+0.41(+0.53%)
Mar 03, 2014	76.49	78.01	76.03	77.82	913,178	+0.76(+0.98%)
Feb 28, 2014	77.22	79.11	75.40	77.06	1,472,381	-1.84(-2.34%)
Feb 27, 2014	78.85	79.51	78.53	78.91	773,074	-0.17(-0.22%)
Feb 26, 2014	77.99	79.65	77.60	79.08	832,929	+1.15(+1.48%)
Feb 25, 2014	79.26	79.35	77.41	77.93	1,067,664	-1.80(-2.26%)
Feb 24, 2014	78.64	80.13	78.62	79.73	622,568	+0.97(+1.23%)
Feb 21, 2014	79.15	79.76	78.51	78.76	635,759	-0.09(-0.11%)
Feb 20, 2014	78.83	79.05	77.76	78.85	794,816	+0.18(+0.23%)
Feb 19, 2014	79.69	80.05	78.64	78.67	534,979	-1.36(-1.70%)
Feb 18, 2014	79.32	80.17	78.88	80.03	488,367	+0.88(+1.12%)
Feb 14, 2014	78.90	79.15	79.15	79.15	458,530	+0.45(+0.57%)
Feb 13, 2014	76.15	79.10	75.36	78.70	552,808	+1.68(+2.18%)
Feb 12, 2014	77.34	78.66	76.79	77.02	781,217	-0.57(-0.73%)
Feb 11, 2014	76.80	77.61	76.09	77.58	434,809	+0.72(+0.94%)
Feb 10, 2014	75.28	76.91	74.80	76.86	717,167	+1.42(+1.88%)
Feb 07, 2014	75.22	75.68	74.67	75.44	633,481	+0.40(+0.54%)
Feb 06, 2014	75.09	75.45	74.69	75.04	616,302	+0.02(+0.03%)
Feb 05, 2014	75.01	75.44	73.99	75.02	588,083	+0.01(+0.01%)
Feb 04, 2014	75.82	76.35	74.50	75.01	911,773	-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.