Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	75.59	76.21	75.49	75.93	11,312,665	+0.19(+0.26%)
Apr 29, 2014	76.18	76.45	75.68	75.73	10,419,946	-0.23(-0.31%)
Apr 28, 2014	75.38	76.09	75.05	75.97	11,720,512	+1.16(+1.55%)
Apr 25, 2014	74.94	75.16	74.51	74.80	7,867,795	-0.13(-0.17%)
Apr 24, 2014	75.14	75.24	74.62	74.93	8,203,195	-0.19(-0.26%)
Apr 23, 2014	75.14	75.38	74.90	75.13	7,838,429	+0.03(+0.04%)
Apr 22, 2014	74.96	75.52	74.77	75.10	10,507,280	+0.13(+0.18%)
Apr 21, 2014	74.22	75.06	73.97	74.96	9,379,356	+0.78(+1.05%)
Apr 17, 2014	73.98	74.18	74.18	74.18	12,210,805	+0.16(+0.21%)
Apr 16, 2014	74.64	74.74	73.52	74.03	15,077,716	-0.34(-0.45%)
Apr 15, 2014	73.80	74.37	73.50	74.36	18,672,170	+1.54(+2.12%)
Apr 14, 2014	72.92	72.98	72.15	72.82	11,493,457	+0.20(+0.28%)
Apr 11, 2014	72.11	72.86	72.00	72.62	11,620,729	+0.25(+0.34%)
Apr 10, 2014	74.11	74.16	72.35	72.37	12,882,470	-1.81(-2.44%)
Apr 09, 2014	73.78	74.21	73.30	74.18	11,882,436	+0.67(+0.91%)
Apr 08, 2014	73.49	74.01	73.09	73.51	12,805,974	+0.13(+0.17%)
Apr 07, 2014	73.76	74.48	73.34	73.38	15,219,292	-0.40(-0.54%)
Apr 04, 2014	73.93	74.50	73.70	73.78	13,753,895	+0.12(+0.16%)
Apr 03, 2014	73.44	73.72	73.11	73.66	7,289,252	+0.02(+0.03%)
Apr 02, 2014	73.47	73.76	72.99	73.64	10,665,895	+0.22(+0.30%)
Apr 01, 2014	73.70	73.97	72.99	73.42	9,429,401	-0.22(-0.30%)
Mar 31, 2014	73.46	73.91	73.17	73.64	10,051,918	+0.59(+0.81%)
Mar 28, 2014	73.10	73.63	72.68	73.04	11,760,569	+0.12(+0.16%)
Mar 27, 2014	72.77	73.24	72.16	72.92	11,538,940	+0.17(+0.24%)
Mar 26, 2014	73.10	73.82	72.75	72.75	14,899,727	-0.25(-0.34%)
Mar 25, 2014	71.74	73.24	71.74	73.00	18,879,612	+1.63(+2.29%)
Mar 24, 2014	71.44	71.54	70.87	71.36	18,601,350	-0.55(-0.76%)
Mar 21, 2014	71.04	71.91	70.37	71.91	32,023,300	+1.36(+1.92%)
Mar 20, 2014	70.10	70.61	69.69	70.55	7,640,334	+0.40(+0.57%)
Mar 19, 2014	70.38	70.73	69.66	70.16	7,920,198	-0.26(-0.37%)
Mar 18, 2014	70.39	70.64	70.07	70.42	7,820,456	+0.01(+0.01%)
Mar 17, 2014	69.91	70.60	69.85	70.41	7,833,916	+0.84(+1.21%)
Mar 14, 2014	69.62	70.04	69.31	69.57	9,788,711	-0.14(-0.20%)
Mar 13, 2014	70.35	70.61	69.70	69.71	10,216,953	-0.45(-0.64%)
Mar 12, 2014	69.58	70.18	69.45	70.16	8,210,683	+0.08(+0.12%)
Mar 11, 2014	70.25	70.28	69.78	70.08	7,786,681	+0.03(+0.04%)
Mar 10, 2014	69.84	70.08	69.56	70.05	6,507,480	+0.10(+0.14%)
Mar 07, 2014	69.99	70.07	69.48	69.95	9,060,921	+0.32(+0.46%)
Mar 06, 2014	69.86	70.20	69.58	69.63	10,295,865	+0.22(+0.32%)
Mar 05, 2014	69.92	69.94	69.25	69.41	9,035,499	-0.56(-0.80%)
Mar 04, 2014	69.32	70.06	69.15	69.97	11,733,958	+1.33(+1.94%)
Mar 03, 2014	68.31	68.95	68.09	68.64	10,009,086	-0.42(-0.61%)
Feb 28, 2014	68.53	69.45	68.26	69.06	12,865,807	+0.57(+0.83%)
Feb 27, 2014	68.34	68.53	68.03	68.49	9,390,792	+0.19(+0.27%)
Feb 26, 2014	68.30	68.62	68.04	68.30	8,449,731	+0.00(+0.00%)
Feb 25, 2014	68.66	68.87	67.96	68.30	8,513,645	+0.00(+0.00%)
Feb 24, 2014	68.54	68.96	68.29	68.30	11,214,530	-0.31(-0.45%)
Feb 21, 2014	68.86	69.15	68.55	68.61	9,846,868	-0.15(-0.22%)
Feb 20, 2014	68.24	69.02	67.96	68.76	10,952,483	+0.55(+0.81%)
Feb 19, 2014	68.58	69.03	68.15	68.20	10,336,234	-0.39(-0.57%)
Feb 18, 2014	69.05	69.11	68.54	68.60	9,306,178	-0.44(-0.64%)
Feb 14, 2014	68.92	69.04	69.04	69.04	7,369,798	+0.15(+0.22%)
Feb 13, 2014	68.47	68.93	68.26	68.89	7,961,985	+0.10(+0.15%)
Feb 12, 2014	69.18	69.21	68.44	68.79	10,339,913	-0.41(-0.59%)
Feb 11, 2014	67.80	69.19	67.69	69.19	15,526,868	+1.41(+2.09%)
Feb 10, 2014	67.16	67.79	66.84	67.78	10,856,030	+0.77(+1.14%)
Feb 07, 2014	66.18	67.01	65.95	67.01	12,799,507	+0.96(+1.45%)
Feb 06, 2014	65.22	66.06	65.16	66.05	13,448,818	+1.09(+1.68%)
Feb 05, 2014	64.37	65.25	64.36	64.96	14,332,276	+0.49(+0.76%)
Feb 04, 2014	64.70	64.95	64.07	64.47	15,365,098	-0.12(-0.18%)

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.