Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	79.52	79.90	78.32	78.44	891,892	-1.06(-1.33%)
Apr 29, 2014	79.56	80.42	78.76	79.50	977,420	-0.22(-0.28%)
Apr 28, 2014	80.56	80.91	79.05	79.72	1,205,658	+0.19(+0.24%)
Apr 25, 2014	79.60	82.48	78.22	79.53	1,779,858	+4.60(+6.14%)
Apr 24, 2014	73.83	75.43	73.67	74.92	1,186,454	+1.46(+1.98%)
Apr 23, 2014	72.64	74.01	72.49	73.46	663,351	+0.84(+1.16%)
Apr 22, 2014	72.35	73.39	72.22	72.62	295,648	+0.22(+0.30%)
Apr 21, 2014	71.69	72.87	71.59	72.40	482,429	+0.81(+1.13%)
Apr 17, 2014	71.45	71.59	71.59	71.59	695,680	-0.23(-0.32%)
Apr 16, 2014	72.48	72.60	71.07	71.82	458,108	-0.14(-0.20%)
Apr 15, 2014	72.18	72.84	70.77	71.97	631,355	-0.05(-0.07%)
Apr 14, 2014	71.92	72.24	71.28	72.02	707,362	+0.46(+0.64%)
Apr 11, 2014	72.34	73.22	70.63	71.56	469,767	-1.21(-1.66%)
Apr 10, 2014	74.59	74.68	72.36	72.76	784,402	-1.71(-2.29%)
Apr 09, 2014	74.49	74.84	73.84	74.47	935,650	-0.12(-0.17%)
Apr 08, 2014	74.50	75.16	73.44	74.60	963,757	-0.07(-0.09%)
Apr 07, 2014	77.76	77.80	73.96	74.66	1,335,724	-3.34(-4.28%)
Apr 04, 2014	80.26	81.02	77.90	78.00	1,101,956	-1.64(-2.06%)
Apr 03, 2014	79.23	80.01	79.07	79.64	1,439,527	+0.44(+0.56%)
Apr 02, 2014	78.94	79.54	78.78	79.20	629,495	+0.26(+0.33%)
Apr 01, 2014	78.80	79.56	78.49	78.94	1,022,997	+0.23(+0.29%)
Mar 31, 2014	77.30	78.77	76.64	78.71	1,006,196	+2.27(+2.97%)
Mar 28, 2014	75.38	77.33	75.38	76.44	812,723	+1.42(+1.89%)
Mar 27, 2014	75.05	75.13	74.33	75.02	639,526	+0.05(+0.06%)
Mar 26, 2014	73.39	75.81	73.15	74.97	1,429,893	+2.11(+2.90%)
Mar 25, 2014	72.53	73.68	72.11	72.86	795,286	+0.67(+0.93%)
Mar 24, 2014	72.51	73.02	71.65	72.19	857,620	-0.32(-0.44%)
Mar 21, 2014	74.04	74.09	72.43	72.51	1,121,827	-1.16(-1.58%)
Mar 20, 2014	73.74	74.56	73.59	73.67	668,958	-0.06(-0.08%)
Mar 19, 2014	73.75	74.65	73.52	73.72	674,398	-0.08(-0.10%)
Mar 18, 2014	72.64	74.16	72.58	73.80	1,530,310	+2.49(+3.50%)
Mar 17, 2014	71.75	72.51	71.25	71.31	552,595	-0.23(-0.32%)
Mar 14, 2014	71.84	72.38	71.15	71.54	1,152,305	-0.49(-0.68%)
Mar 13, 2014	73.97	74.07	71.55	72.03	1,333,217	-1.60(-2.18%)
Mar 12, 2014	73.38	73.90	72.57	73.63	1,336,980	-0.33(-0.44%)
Mar 11, 2014	75.50	75.73	73.73	73.95	1,050,162	-1.35(-1.80%)
Mar 10, 2014	75.96	76.25	75.03	75.31	637,853	-0.69(-0.91%)
Mar 07, 2014	77.10	77.41	75.64	76.00	881,162	-0.67(-0.88%)
Mar 06, 2014	77.91	77.98	76.62	76.67	587,864	-0.89(-1.15%)
Mar 05, 2014	78.23	78.39	77.33	77.56	496,148	-0.60(-0.77%)
Mar 04, 2014	78.66	78.75	78.07	78.16	706,364	+0.41(+0.53%)
Mar 03, 2014	76.42	77.93	75.96	77.75	914,026	+0.76(+0.98%)
Feb 28, 2014	77.15	79.04	75.33	76.99	1,473,749	-1.84(-2.34%)
Feb 27, 2014	78.78	79.44	78.46	78.83	773,792	-0.17(-0.22%)
Feb 26, 2014	77.91	79.57	77.53	79.01	833,703	+1.15(+1.48%)
Feb 25, 2014	79.19	79.28	77.34	77.86	1,068,655	-1.80(-2.26%)
Feb 24, 2014	78.57	80.05	78.55	79.66	623,147	+0.97(+1.23%)
Feb 21, 2014	79.07	79.69	78.44	78.69	636,350	-0.09(-0.11%)
Feb 20, 2014	78.76	78.98	77.68	78.78	795,554	+0.18(+0.23%)
Feb 19, 2014	79.62	79.98	78.57	78.60	535,476	-1.36(-1.70%)
Feb 18, 2014	79.25	80.09	78.81	79.96	488,820	+0.88(+1.12%)
Feb 14, 2014	78.83	79.07	79.07	79.07	458,955	+0.45(+0.57%)
Feb 13, 2014	76.07	79.03	75.29	78.62	553,322	+1.68(+2.18%)
Feb 12, 2014	77.27	78.59	76.72	76.95	781,943	-0.57(-0.73%)
Feb 11, 2014	76.73	77.54	76.02	77.51	435,213	+0.72(+0.94%)
Feb 10, 2014	75.21	76.84	74.73	76.79	717,833	+1.42(+1.88%)
Feb 07, 2014	75.15	75.60	74.60	75.37	634,069	+0.40(+0.54%)
Feb 06, 2014	75.02	75.38	74.62	74.97	616,874	+0.02(+0.03%)
Feb 05, 2014	74.94	75.37	73.92	74.95	588,630	+0.01(+0.01%)
Feb 04, 2014	75.75	76.28	74.44	74.94	912,620	-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.