Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	83.56	83.90	82.51	83.52	5,970,035	-0.11(-0.13%)
Apr 29, 2014	83.93	84.04	82.71	83.63	5,506,530	+0.31(+0.38%)
Apr 28, 2014	83.54	83.96	80.86	83.31	8,177,568	+0.05(+0.06%)
Apr 25, 2014	84.91	84.91	83.18	83.26	6,039,334	-1.73(-2.03%)
Apr 24, 2014	85.28	85.57	83.55	84.99	8,172,017	+0.30(+0.36%)
Apr 23, 2014	86.74	87.03	83.34	84.68	14,651,914	-4.47(-5.02%)
Apr 22, 2014	87.62	89.46	87.48	89.16	5,665,336	+1.70(+1.95%)
Apr 21, 2014	87.04	87.51	85.68	87.45	3,553,576	+1.17(+1.35%)
Apr 17, 2014	86.40	86.29	86.29	86.29	4,332,025	-0.06(-0.07%)
Apr 16, 2014	86.80	86.87	85.00	86.35	4,580,071	+0.40(+0.47%)
Apr 15, 2014	85.12	86.68	83.25	85.94	6,355,688	+1.26(+1.48%)
Apr 14, 2014	84.45	85.85	83.25	84.69	7,256,671	+1.03(+1.23%)
Apr 11, 2014	84.65	86.75	83.63	83.66	9,718,051	-1.62(-1.90%)
Apr 10, 2014	89.58	89.64	84.75	85.28	8,271,745	-4.40(-4.91%)
Apr 09, 2014	88.14	89.82	87.81	89.68	4,597,471	+1.51(+1.71%)
Apr 08, 2014	89.81	90.03	87.94	88.17	5,591,770	-0.63(-0.71%)
Apr 07, 2014	88.33	89.49	87.11	88.80	6,404,509	-0.22(-0.24%)
Apr 04, 2014	93.47	93.70	88.93	89.02	6,717,896	-3.75(-4.04%)
Apr 03, 2014	94.28	95.10	92.02	92.77	3,994,179	-1.38(-1.47%)
Apr 02, 2014	94.18	94.98	93.43	94.15	3,862,377	-0.07(-0.07%)
Apr 01, 2014	92.42	94.34	92.30	94.22	4,233,195	+2.04(+2.21%)
Mar 31, 2014	91.55	93.07	91.51	92.18	6,370,896	+2.09(+2.31%)
Mar 28, 2014	91.38	92.76	89.96	90.09	4,343,360	-1.30(-1.42%)
Mar 27, 2014	90.66	92.66	90.05	91.39	6,072,963	+1.63(+1.81%)
Mar 26, 2014	90.60	91.84	89.72	89.76	5,110,830	-0.39(-0.43%)
Mar 25, 2014	90.98	92.63	89.43	90.15	5,155,009	-0.49(-0.54%)
Mar 24, 2014	92.12	92.30	88.60	90.64	5,851,079	-1.23(-1.34%)
Mar 21, 2014	94.95	96.38	91.64	91.87	9,501,965	-3.08(-3.24%)
Mar 20, 2014	94.28	94.99	93.60	94.95	3,083,108	+0.35(+0.37%)
Mar 19, 2014	95.65	95.65	93.96	94.60	3,478,309	-0.67(-0.70%)
Mar 18, 2014	93.04	95.27	92.90	95.26	4,345,732	+2.70(+2.91%)
Mar 17, 2014	92.01	93.65	91.59	92.57	3,433,553	+0.99(+1.08%)
Mar 14, 2014	92.22	93.35	91.44	91.58	2,964,895	-1.06(-1.15%)
Mar 13, 2014	94.29	94.43	92.15	92.64	3,256,201	-1.51(-1.60%)
Mar 12, 2014	91.91	94.17	91.91	94.15	3,692,064	+1.28(+1.38%)
Mar 11, 2014	93.75	93.87	92.48	92.87	3,552,844	-0.84(-0.90%)
Mar 10, 2014	91.37	94.24	91.36	93.72	5,066,367	+2.35(+2.57%)
Mar 07, 2014	93.65	94.09	89.88	91.37	9,533,754	-1.44(-1.55%)
Mar 06, 2014	94.68	95.23	92.76	92.81	4,102,225	-1.49(-1.58%)
Mar 05, 2014	94.30	95.02	93.71	94.31	3,291,191	+0.14(+0.15%)
Mar 04, 2014	93.66	94.21	93.05	94.17	3,422,590	+1.73(+1.87%)
Mar 03, 2014	91.84	92.80	91.56	92.44	3,350,369	-0.25(-0.27%)
Feb 28, 2014	92.86	94.87	92.05	92.69	6,494,529	+0.70(+0.76%)
Feb 27, 2014	91.17	92.60	91.00	91.98	5,047,146	+0.91(+1.00%)
Feb 26, 2014	92.60	92.84	90.98	91.07	5,208,851	-1.87(-2.01%)
Feb 25, 2014	93.67	94.33	92.69	92.94	3,233,118	-1.07(-1.14%)
Feb 24, 2014	93.04	94.61	92.56	94.01	3,709,886	+1.45(+1.57%)
Feb 21, 2014	92.48	93.79	92.12	92.56	4,542,707	+0.27(+0.29%)
Feb 20, 2014	92.18	92.90	91.85	92.29	4,038,404	+0.10(+0.11%)
Feb 19, 2014	93.31	93.34	92.02	92.18	3,718,945	-1.19(-1.27%)
Feb 18, 2014	93.30	94.40	93.10	93.37	4,113,364	+0.82(+0.89%)
Feb 14, 2014	92.33	92.55	92.55	92.55	3,582,166	-0.23(-0.25%)
Feb 13, 2014	90.91	92.79	90.59	92.78	3,385,695	+1.45(+1.59%)
Feb 12, 2014	90.38	91.58	90.33	91.33	2,927,068	+0.72(+0.80%)
Feb 11, 2014	89.68	90.62	88.82	90.61	3,348,288	+1.16(+1.30%)
Feb 10, 2014	88.99	89.49	87.66	89.45	4,505,000	+1.04(+1.18%)
Feb 07, 2014	86.58	88.51	86.11	88.41	3,819,116	+2.10(+2.44%)
Feb 06, 2014	85.97	86.86	85.57	86.30	3,676,728	+0.74(+0.87%)
Feb 05, 2014	85.83	86.95	85.19	85.56	5,817,442	-0.53(-0.61%)
Feb 04, 2014	87.51	87.54	86.04	86.09	6,848,870	-0.72(-0.83%)

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.