Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	66.67	67.40	65.62	67.38	2,196,926	+0.53(+0.79%)
Apr 29, 2014	66.74	67.69	66.69	66.86	2,249,252	+0.48(+0.72%)
Apr 28, 2014	66.71	66.87	65.60	66.38	2,175,746	+0.02(+0.03%)
Apr 25, 2014	66.10	66.81	64.98	66.36	2,604,389	-0.01(-0.02%)
Apr 24, 2014	70.70	72.56	65.88	66.37	5,021,712	-4.21(-5.97%)
Apr 23, 2014	70.48	71.44	70.42	70.58	2,048,654	+0.34(+0.49%)
Apr 22, 2014	70.16	70.44	69.55	70.24	1,581,272	+0.08(+0.12%)
Apr 21, 2014	69.05	70.37	68.88	70.16	1,562,298	+1.42(+2.07%)
Apr 17, 2014	68.65	68.74	68.74	68.74	1,576,130	+0.80(+1.18%)
Apr 16, 2014	68.15	68.45	67.33	67.94	1,358,486	+0.42(+0.62%)
Apr 15, 2014	66.44	67.77	66.35	67.53	1,352,729	+0.94(+1.42%)
Apr 14, 2014	66.05	66.83	65.36	66.58	1,135,509	+0.90(+1.37%)
Apr 11, 2014	65.21	66.22	65.18	65.68	1,623,156	+0.40(+0.62%)
Apr 10, 2014	66.62	66.98	65.27	65.28	1,338,356	-1.34(-2.01%)
Apr 09, 2014	66.63	66.79	65.62	66.62	1,291,498	+0.24(+0.36%)
Apr 08, 2014	64.75	66.58	64.64	66.39	2,556,095	+1.64(+2.53%)
Apr 07, 2014	66.40	66.50	64.66	64.75	1,762,762	-1.79(-2.69%)
Apr 04, 2014	67.31	67.87	66.11	66.54	1,555,838	-0.37(-0.55%)
Apr 03, 2014	66.97	67.25	66.24	66.91	1,647,997	+0.06(+0.09%)
Apr 02, 2014	66.98	67.45	66.57	66.84	1,392,282	-0.24(-0.36%)
Apr 01, 2014	66.96	67.25	66.50	67.09	1,235,520	+0.38(+0.57%)
Mar 31, 2014	67.05	67.23	66.27	66.71	1,938,999	-0.09(-0.13%)
Mar 28, 2014	65.91	67.25	65.70	66.79	1,405,228	+1.13(+1.72%)
Mar 27, 2014	65.96	66.93	65.51	65.67	1,701,665	-0.19(-0.28%)
Mar 26, 2014	66.66	66.95	65.83	65.85	2,343,764	-0.51(-0.77%)
Mar 25, 2014	65.97	66.74	65.65	66.36	1,923,534	+0.86(+1.32%)
Mar 24, 2014	66.11	66.42	65.01	65.50	2,400,596	-0.64(-0.97%)
Mar 21, 2014	65.18	66.21	64.69	66.14	5,304,142	+1.52(+2.35%)
Mar 20, 2014	63.47	64.76	63.42	64.62	1,568,333	+0.84(+1.31%)
Mar 19, 2014	63.86	65.08	63.44	63.78	2,634,139	+0.21(+0.33%)
Mar 18, 2014	62.58	63.80	62.23	63.57	1,994,415	+0.87(+1.38%)
Mar 17, 2014	60.87	62.79	60.87	62.70	2,302,837	+1.95(+3.22%)
Mar 14, 2014	59.82	60.93	59.60	60.75	1,853,088	+0.89(+1.49%)
Mar 13, 2014	61.07	61.16	59.37	59.85	2,502,336	-1.17(-1.92%)
Mar 12, 2014	60.61	61.50	60.34	61.03	1,775,395	-0.03(-0.05%)
Mar 11, 2014	62.33	62.58	60.83	61.06	1,756,285	-1.17(-1.88%)
Mar 10, 2014	62.33	62.61	61.57	62.23	1,613,521	-0.10(-0.16%)
Mar 07, 2014	62.57	62.65	61.67	62.33	1,671,972	-0.20(-0.32%)
Mar 06, 2014	61.98	62.58	61.55	62.53	1,747,742	+1.01(+1.64%)
Mar 05, 2014	61.55	62.29	60.83	61.52	2,103,485	+0.09(+0.15%)
Mar 04, 2014	61.66	62.02	60.72	61.42	2,047,080	+0.38(+0.63%)
Mar 03, 2014	59.49	61.45	58.99	61.04	2,070,491	-0.20(-0.33%)
Feb 28, 2014	60.36	61.62	60.07	61.24	2,113,427	+1.14(+1.90%)
Feb 27, 2014	59.72	60.16	59.14	60.10	1,784,388	+0.40(+0.66%)
Feb 26, 2014	60.14	60.75	59.50	59.71	2,162,685	-0.57(-0.95%)
Feb 25, 2014	60.23	60.44	59.01	60.28	1,976,048	+0.49(+0.82%)
Feb 24, 2014	59.09	60.46	58.51	59.79	1,798,978	+1.28(+2.18%)
Feb 21, 2014	58.92	59.00	57.76	58.51	1,695,296	-0.20(-0.34%)
Feb 20, 2014	58.11	58.89	58.11	58.71	2,373,906	+0.45(+0.78%)
Feb 19, 2014	57.75	58.79	57.70	58.25	2,313,905	+0.56(+0.97%)
Feb 18, 2014	56.41	57.99	56.36	57.70	2,586,641	+1.51(+2.69%)
Feb 14, 2014	55.80	56.18	56.18	56.18	1,821,539	+0.58(+1.04%)
Feb 13, 2014	54.13	55.66	53.99	55.61	1,839,742	+1.27(+2.34%)
Feb 12, 2014	54.51	54.93	53.98	54.33	1,750,297	+0.09(+0.17%)
Feb 11, 2014	53.03	54.32	52.82	54.24	1,841,382	+1.45(+2.75%)
Feb 10, 2014	53.74	53.78	52.34	52.79	3,021,460	-0.89(-1.65%)
Feb 07, 2014	53.88	54.29	53.49	53.68	2,324,111	+0.18(+0.35%)
Feb 06, 2014	52.69	53.52	52.55	53.49	2,861,288	+1.21(+2.31%)
Feb 05, 2014	52.21	52.57	51.69	52.29	1,791,667	-0.08(-0.15%)
Feb 04, 2014	52.35	52.68	51.20	52.37	3,540,842	-0.76(-1.43%)

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.