Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	85.81	86.79	85.62	86.72	4,657,595	+0.96(+1.12%)
Apr 29, 2014	85.96	85.98	85.14	85.76	2,920,622	+0.20(+0.23%)
Apr 28, 2014	85.68	86.26	84.77	85.56	3,599,731	+0.42(+0.49%)
Apr 25, 2014	85.10	85.39	84.60	85.14	3,357,174	-0.06(-0.07%)
Apr 24, 2014	85.03	85.41	84.17	85.20	4,567,728	-0.84(-0.97%)
Apr 23, 2014	86.54	86.59	85.97	86.03	4,566,961	-0.56(-0.65%)
Apr 22, 2014	86.35	86.99	86.12	86.59	3,591,256	+0.17(+0.19%)
Apr 21, 2014	85.57	86.48	85.53	86.42	2,856,846	+0.55(+0.65%)
Apr 17, 2014	85.60	85.87	85.87	85.87	4,243,396	+0.60(+0.70%)
Apr 16, 2014	84.27	85.28	84.05	85.27	3,424,481	+1.67(+2.00%)
Apr 15, 2014	83.09	83.76	82.31	83.60	3,398,829	+0.59(+0.71%)
Apr 14, 2014	83.20	83.24	82.31	83.01	3,301,089	+0.47(+0.57%)
Apr 11, 2014	83.15	83.38	82.54	82.54	3,798,724	-0.98(-1.18%)
Apr 10, 2014	84.62	85.06	83.48	83.53	4,580,537	-1.17(-1.38%)
Apr 09, 2014	84.17	84.71	83.86	84.69	4,279,914	+0.62(+0.74%)
Apr 08, 2014	83.82	84.26	83.19	84.07	4,641,131	+0.27(+0.33%)
Apr 07, 2014	84.67	84.95	83.79	83.79	4,475,995	-0.91(-1.07%)
Apr 04, 2014	85.35	85.89	84.65	84.70	4,387,300	-0.17(-0.21%)
Apr 03, 2014	84.93	85.53	84.60	84.88	4,292,510	+0.09(+0.10%)
Apr 02, 2014	84.78	84.95	84.37	84.79	5,263,158	-0.33(-0.39%)
Apr 01, 2014	84.72	85.20	84.59	85.12	3,801,100	+0.54(+0.64%)
Mar 31, 2014	83.92	84.71	83.91	84.58	4,349,501	+0.91(+1.09%)
Mar 28, 2014	83.28	84.15	83.03	83.67	3,057,914	+0.85(+1.02%)
Mar 27, 2014	82.81	83.23	82.41	82.82	3,853,549	-0.16(-0.19%)
Mar 26, 2014	83.96	84.10	82.98	82.98	3,702,194	-0.60(-0.72%)
Mar 25, 2014	83.33	83.87	82.86	83.58	4,647,627	+1.02(+1.24%)
Mar 24, 2014	83.12	83.34	82.22	82.56	4,480,808	-0.44(-0.53%)
Mar 21, 2014	83.28	83.69	82.86	83.00	9,495,954	+0.43(+0.52%)
Mar 20, 2014	81.77	82.83	81.59	82.57	4,133,965	+0.75(+0.91%)
Mar 19, 2014	82.76	82.83	81.41	81.82	3,421,635	-0.94(-1.14%)
Mar 18, 2014	82.60	83.06	82.45	82.76	3,248,892	+0.29(+0.36%)
Mar 17, 2014	81.46	82.73	81.46	82.47	4,056,882	+1.52(+1.88%)
Mar 14, 2014	81.10	81.74	80.86	80.94	4,771,911	-0.61(-0.75%)
Mar 13, 2014	83.04	83.34	81.45	81.56	4,034,469	-1.10(-1.33%)
Mar 12, 2014	82.34	82.77	82.04	82.65	4,229,578	+0.04(+0.05%)
Mar 11, 2014	83.38	83.44	82.44	82.62	3,087,123	-0.65(-0.79%)
Mar 10, 2014	83.53	83.59	82.98	83.27	3,150,240	-0.34(-0.41%)
Mar 07, 2014	84.09	84.17	83.36	83.61	3,819,619	+0.02(+0.02%)
Mar 06, 2014	83.77	84.01	83.56	83.59	3,579,557	+0.14(+0.17%)
Mar 05, 2014	82.71	83.57	82.42	83.45	5,671,194	+0.73(+0.88%)
Mar 04, 2014	82.25	82.97	82.04	82.72	11,188,330	+0.29(+0.36%)
Mar 03, 2014	82.96	83.43	82.09	82.43	4,504,799	-1.57(-1.87%)
Feb 28, 2014	83.66	84.29	83.49	84.00	5,100,075	+0.24(+0.29%)
Feb 27, 2014	82.69	83.91	82.30	83.76	5,010,678	+0.92(+1.11%)
Feb 26, 2014	83.00	83.21	82.47	82.83	4,444,696	-0.04(-0.05%)
Feb 25, 2014	82.47	83.19	82.21	82.88	4,734,955	+0.46(+0.55%)
Feb 24, 2014	82.18	83.21	81.95	82.42	3,936,538	+0.39(+0.48%)
Feb 21, 2014	82.02	82.50	81.86	82.03	4,128,985	+0.01(+0.01%)
Feb 20, 2014	81.46	82.32	81.08	82.02	3,455,201	+0.62(+0.77%)
Feb 19, 2014	81.88	82.74	81.34	81.40	4,361,624	-0.77(-0.94%)
Feb 18, 2014	82.49	82.76	82.07	82.17	4,613,698	-0.20(-0.24%)
Feb 14, 2014	80.91	82.37	82.37	82.37	4,859,952	+1.23(+1.52%)
Feb 13, 2014	80.61	81.29	80.21	81.14	4,572,216	-0.19(-0.23%)
Feb 12, 2014	81.26	81.67	81.06	81.32	3,369,295	+0.11(+0.13%)
Feb 11, 2014	80.42	81.53	80.42	81.22	4,199,623	+0.79(+0.99%)
Feb 10, 2014	80.39	80.86	80.00	80.42	5,350,059	-0.39(-0.48%)
Feb 07, 2014	80.34	80.85	79.87	80.81	5,276,615	+0.89(+1.11%)
Feb 06, 2014	79.12	80.11	78.81	79.93	6,174,232	+0.95(+1.21%)
Feb 05, 2014	79.37	79.84	78.08	78.97	7,999,108	+0.40(+0.51%)
Feb 04, 2014	78.18	79.15	76.96	78.57	11,954,323	+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.