Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	85.31	86.83	84.95	86.78	315,569	+1.45(+1.70%)
Apr 29, 2014	83.79	85.50	83.60	85.33	191,874	+1.85(+2.22%)
Apr 28, 2014	85.55	85.74	82.61	83.48	408,919	-1.25(-1.47%)
Apr 25, 2014	87.03	87.27	84.66	84.72	308,267	-2.75(-3.14%)
Apr 24, 2014	87.94	88.16	86.43	87.47	255,817	-0.24(-0.27%)
Apr 23, 2014	87.40	87.82	86.96	87.71	347,053	+0.40(+0.45%)
Apr 22, 2014	87.62	88.53	87.30	87.31	332,011	-0.27(-0.31%)
Apr 21, 2014	87.34	87.81	86.78	87.58	282,261	-0.08(-0.09%)
Apr 17, 2014	85.40	87.66	87.66	87.66	360,701	+2.26(+2.64%)
Apr 16, 2014	84.47	85.60	83.69	85.40	379,446	+1.31(+1.55%)
Apr 15, 2014	83.01	84.33	81.89	84.09	403,402	+1.09(+1.31%)
Apr 14, 2014	83.00	83.60	82.73	83.01	340,861	+0.29(+0.36%)
Apr 11, 2014	83.59	84.31	82.61	82.71	371,745	-1.04(-1.25%)
Apr 10, 2014	84.55	84.98	83.60	83.76	568,239	-0.72(-0.86%)
Apr 09, 2014	83.39	84.77	83.06	84.48	345,246	+1.72(+2.08%)
Apr 08, 2014	84.11	84.34	81.84	82.76	543,479	-1.34(-1.59%)
Apr 07, 2014	84.96	84.97	83.34	84.10	429,874	-0.83(-0.98%)
Apr 04, 2014	87.93	88.75	84.88	84.94	285,745	-3.10(-3.52%)
Apr 03, 2014	88.14	88.36	87.35	88.04	311,487	+0.28(+0.32%)
Apr 02, 2014	87.33	87.95	86.96	87.76	372,854	+0.71(+0.81%)
Apr 01, 2014	86.22	87.43	86.08	87.05	453,052	+0.89(+1.04%)
Mar 31, 2014	84.73	86.52	84.38	86.16	324,221	+1.99(+2.36%)
Mar 28, 2014	84.43	85.64	84.06	84.17	382,976	-0.05(-0.06%)
Mar 27, 2014	83.82	84.81	83.48	84.22	517,084	+0.47(+0.56%)
Mar 26, 2014	84.87	85.53	83.71	83.75	371,343	-0.81(-0.96%)
Mar 25, 2014	84.46	84.92	84.17	84.56	363,120	+0.40(+0.48%)
Mar 24, 2014	84.63	84.69	82.45	84.15	525,736	+0.32(+0.38%)
Mar 21, 2014	85.41	85.62	83.74	83.83	718,769	-1.00(-1.18%)
Mar 20, 2014	85.25	85.43	84.54	84.83	354,499	-0.32(-0.38%)
Mar 19, 2014	86.25	86.35	84.36	85.15	328,862	-1.04(-1.21%)
Mar 18, 2014	85.73	86.27	85.56	86.20	382,395	+0.35(+0.41%)
Mar 17, 2014	85.65	86.73	85.52	85.84	412,752	-0.39(-0.45%)
Mar 14, 2014	86.19	87.16	85.82	86.23	453,378	+0.04(+0.05%)
Mar 13, 2014	87.68	88.02	85.84	86.19	465,326	-1.31(-1.50%)
Mar 12, 2014	86.78	87.72	86.04	87.50	494,601	+0.19(+0.22%)
Mar 11, 2014	88.80	88.90	87.17	87.31	474,262	-1.47(-1.65%)
Mar 10, 2014	88.42	89.10	88.14	88.78	521,925	+0.47(+0.53%)
Mar 07, 2014	89.31	89.80	88.25	88.31	686,422	-0.13(-0.14%)
Mar 06, 2014	87.73	89.34	87.29	88.43	1,023,746	+0.90(+1.03%)
Mar 05, 2014	88.31	89.09	87.45	87.53	581,996	-0.39(-0.44%)
Mar 04, 2014	88.96	88.96	87.29	87.92	597,702	+1.08(+1.25%)
Mar 03, 2014	84.23	87.39	83.60	86.83	632,563	+1.62(+1.90%)
Feb 28, 2014	85.29	86.26	84.38	85.21	692,443	+0.55(+0.65%)
Feb 27, 2014	84.65	85.15	82.42	84.66	1,139,558	+3.18(+3.90%)
Feb 26, 2014	81.84	82.18	81.07	81.48	542,264	-0.08(-0.10%)
Feb 25, 2014	82.64	82.85	81.39	81.57	363,960	-0.92(-1.11%)
Feb 24, 2014	83.35	83.73	82.45	82.49	469,177	-0.01(-0.01%)
Feb 21, 2014	82.64	83.23	81.68	82.49	399,844	+0.08(+0.09%)
Feb 20, 2014	80.92	82.69	80.58	82.42	444,328	+1.69(+2.09%)
Feb 19, 2014	81.38	81.90	80.64	80.73	298,928	-0.98(-1.20%)
Feb 18, 2014	81.05	82.16	80.68	81.71	392,750	+0.98(+1.21%)
Feb 14, 2014	80.00	80.74	80.74	80.74	388,387	+0.58(+0.72%)
Feb 13, 2014	78.27	80.86	78.09	80.16	508,104	+1.55(+1.97%)
Feb 12, 2014	78.20	79.14	77.99	78.61	438,129	+0.56(+0.72%)
Feb 11, 2014	77.08	78.35	76.62	78.05	256,844	+1.16(+1.51%)
Feb 10, 2014	78.14	78.14	76.78	76.88	241,039	-1.23(-1.57%)
Feb 07, 2014	76.52	78.40	76.52	78.11	333,375	+1.74(+2.28%)
Feb 06, 2014	76.46	77.36	75.75	76.37	396,282	+0.22(+0.29%)
Feb 05, 2014	76.27	76.70	75.18	76.15	485,558	-0.12(-0.15%)
Feb 04, 2014	75.61	76.77	74.79	76.27	857,445	+0.83(+1.10%)

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.