Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	85.78	86.76	85.60	86.69	4,658,841	+0.96(+1.12%)
Apr 29, 2014	85.93	85.95	85.12	85.73	2,921,404	+0.20(+0.23%)
Apr 28, 2014	85.66	86.23	84.75	85.53	3,600,694	+0.42(+0.49%)
Apr 25, 2014	85.08	85.37	84.58	85.12	3,358,073	-0.06(-0.07%)
Apr 24, 2014	85.01	85.39	84.14	85.17	4,568,950	-0.84(-0.97%)
Apr 23, 2014	86.52	86.57	85.95	86.01	4,568,183	-0.56(-0.65%)
Apr 22, 2014	86.33	86.96	86.10	86.57	3,592,217	+0.17(+0.19%)
Apr 21, 2014	85.55	86.46	85.50	86.40	2,857,611	+0.55(+0.65%)
Apr 17, 2014	85.58	85.85	85.85	85.85	4,244,531	+0.60(+0.70%)
Apr 16, 2014	84.25	85.25	84.03	85.25	3,425,397	+1.67(+2.00%)
Apr 15, 2014	83.07	83.74	82.29	83.58	3,399,738	+0.59(+0.71%)
Apr 14, 2014	83.18	83.22	82.29	82.99	3,301,973	+0.47(+0.57%)
Apr 11, 2014	83.13	83.35	82.52	82.52	3,799,741	-0.98(-1.18%)
Apr 10, 2014	84.60	85.04	83.46	83.50	4,581,762	-1.17(-1.38%)
Apr 09, 2014	84.14	84.69	83.83	84.67	4,281,059	+0.62(+0.74%)
Apr 08, 2014	83.80	84.24	83.17	84.05	4,642,372	+0.27(+0.33%)
Apr 07, 2014	84.65	84.92	83.76	83.77	4,477,193	-0.91(-1.07%)
Apr 04, 2014	85.33	85.87	84.62	84.68	4,388,474	-0.17(-0.21%)
Apr 03, 2014	84.91	85.51	84.58	84.86	4,293,659	+0.09(+0.10%)
Apr 02, 2014	84.76	84.92	84.35	84.77	5,264,566	-0.33(-0.39%)
Apr 01, 2014	84.69	85.17	84.56	85.10	3,802,117	+0.54(+0.64%)
Mar 31, 2014	83.90	84.69	83.88	84.56	4,350,665	+0.91(+1.09%)
Mar 28, 2014	83.26	84.13	83.01	83.65	3,058,732	+0.85(+1.02%)
Mar 27, 2014	82.79	83.20	82.39	82.80	3,854,580	-0.16(-0.19%)
Mar 26, 2014	83.93	84.08	82.95	82.95	3,703,185	-0.60(-0.72%)
Mar 25, 2014	83.31	83.85	82.83	83.56	4,648,870	+1.02(+1.24%)
Mar 24, 2014	83.10	83.32	82.20	82.54	4,482,007	-0.44(-0.53%)
Mar 21, 2014	83.26	83.67	82.84	82.97	9,498,495	+0.43(+0.52%)
Mar 20, 2014	81.75	82.80	81.56	82.54	4,135,071	+0.75(+0.91%)
Mar 19, 2014	82.74	82.80	81.39	81.80	3,422,551	-0.94(-1.14%)
Mar 18, 2014	82.58	83.04	82.43	82.74	3,249,761	+0.29(+0.36%)
Mar 17, 2014	81.44	82.71	81.44	82.44	4,057,968	+1.52(+1.88%)
Mar 14, 2014	81.08	81.72	80.84	80.92	4,773,188	-0.61(-0.75%)
Mar 13, 2014	83.02	83.32	81.43	81.53	4,035,548	-1.10(-1.33%)
Mar 12, 2014	82.32	82.75	82.02	82.63	4,230,709	+0.04(+0.05%)
Mar 11, 2014	83.35	83.42	82.42	82.59	3,087,949	-0.65(-0.79%)
Mar 10, 2014	83.51	83.57	82.96	83.25	3,151,083	-0.34(-0.41%)
Mar 07, 2014	84.07	84.14	83.34	83.59	3,820,641	+0.02(+0.02%)
Mar 06, 2014	83.75	83.98	83.53	83.57	3,580,514	+0.14(+0.17%)
Mar 05, 2014	82.69	83.54	82.39	83.43	5,672,711	+0.73(+0.88%)
Mar 04, 2014	82.23	82.95	82.01	82.70	11,191,324	+0.29(+0.36%)
Mar 03, 2014	82.94	83.40	82.07	82.41	4,506,004	-1.57(-1.87%)
Feb 28, 2014	83.64	84.27	83.47	83.98	5,101,440	+0.24(+0.29%)
Feb 27, 2014	82.67	83.88	82.28	83.73	5,012,019	+0.92(+1.11%)
Feb 26, 2014	82.98	83.19	82.45	82.81	4,445,885	-0.04(-0.05%)
Feb 25, 2014	82.44	83.17	82.19	82.85	4,736,222	+0.46(+0.55%)
Feb 24, 2014	82.16	83.19	81.93	82.40	3,937,592	+0.39(+0.48%)
Feb 21, 2014	82.00	82.48	81.84	82.01	4,130,089	+0.01(+0.01%)
Feb 20, 2014	81.43	82.29	81.06	82.00	3,456,126	+0.62(+0.77%)
Feb 19, 2014	81.86	82.72	81.32	81.38	4,362,791	-0.77(-0.94%)
Feb 18, 2014	82.47	82.74	82.05	82.15	4,614,933	-0.20(-0.24%)
Feb 14, 2014	80.89	82.35	82.35	82.35	4,861,252	+1.23(+1.52%)
Feb 13, 2014	80.59	81.27	80.19	81.12	4,573,439	-0.19(-0.23%)
Feb 12, 2014	81.24	81.65	81.03	81.30	3,370,197	+0.11(+0.13%)
Feb 11, 2014	80.40	81.51	80.39	81.19	4,200,747	+0.79(+0.99%)
Feb 10, 2014	80.37	80.84	79.98	80.40	5,351,491	-0.39(-0.48%)
Feb 07, 2014	80.32	80.83	79.85	80.79	5,278,027	+0.89(+1.11%)
Feb 06, 2014	79.10	80.09	78.79	79.90	6,175,885	+0.95(+1.21%)
Feb 05, 2014	79.35	79.82	78.06	78.95	8,001,249	+0.40(+0.51%)
Feb 04, 2014	78.16	79.12	76.94	78.55	11,957,523	+1.75(+2.28%)

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.