Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	83.58	83.93	82.54	83.54	5,968,418	-0.11(-0.13%)
Apr 29, 2014	83.95	84.06	82.73	83.65	5,505,038	+0.31(+0.38%)
Apr 28, 2014	83.56	83.98	80.88	83.34	8,175,353	+0.05(+0.06%)
Apr 25, 2014	84.94	84.94	83.20	83.28	6,037,698	-1.73(-2.03%)
Apr 24, 2014	85.30	85.59	83.57	85.01	8,169,802	+0.30(+0.36%)
Apr 23, 2014	86.76	87.05	83.36	84.71	14,647,945	-4.47(-5.02%)
Apr 22, 2014	87.64	89.49	87.50	89.18	5,663,801	+1.70(+1.95%)
Apr 21, 2014	87.06	87.53	85.70	87.48	3,552,613	+1.17(+1.35%)
Apr 17, 2014	86.42	86.31	86.31	86.31	4,330,851	-0.06(-0.07%)
Apr 16, 2014	86.83	86.89	85.02	86.37	4,578,830	+0.40(+0.47%)
Apr 15, 2014	85.15	86.71	83.28	85.97	6,353,966	+1.26(+1.48%)
Apr 14, 2014	84.47	85.88	83.27	84.71	7,254,705	+1.03(+1.23%)
Apr 11, 2014	84.67	86.77	83.65	83.68	9,715,418	-1.62(-1.90%)
Apr 10, 2014	89.61	89.67	84.77	85.30	8,269,504	-4.40(-4.91%)
Apr 09, 2014	88.17	89.85	87.84	89.71	4,596,226	+1.51(+1.71%)
Apr 08, 2014	89.83	90.06	87.96	88.20	5,590,255	-0.63(-0.71%)
Apr 07, 2014	88.35	89.51	87.13	88.82	6,402,774	-0.22(-0.24%)
Apr 04, 2014	93.50	93.73	88.95	89.04	6,716,076	-3.75(-4.04%)
Apr 03, 2014	94.31	95.12	92.05	92.79	3,993,097	-1.38(-1.47%)
Apr 02, 2014	94.21	95.01	93.46	94.18	3,861,331	-0.07(-0.07%)
Apr 01, 2014	92.45	94.36	92.33	94.24	4,232,048	+2.04(+2.21%)
Mar 31, 2014	91.57	93.09	91.54	92.20	6,369,170	+2.09(+2.31%)
Mar 28, 2014	91.40	92.79	89.99	90.12	4,342,183	-1.30(-1.42%)
Mar 27, 2014	90.68	92.68	90.08	91.42	6,071,317	+1.63(+1.81%)
Mar 26, 2014	90.62	91.87	89.74	89.79	5,109,445	-0.39(-0.43%)
Mar 25, 2014	91.01	92.66	89.45	90.18	5,153,613	-0.49(-0.54%)
Mar 24, 2014	92.15	92.32	88.63	90.66	5,849,493	-1.23(-1.34%)
Mar 21, 2014	94.98	96.40	91.66	91.90	9,499,391	-3.08(-3.24%)
Mar 20, 2014	94.31	95.01	93.62	94.98	3,082,272	+0.35(+0.37%)
Mar 19, 2014	95.68	95.68	93.98	94.62	3,477,366	-0.67(-0.70%)
Mar 18, 2014	93.07	95.30	92.93	95.29	4,344,555	+2.70(+2.91%)
Mar 17, 2014	92.04	93.67	91.61	92.59	3,432,623	+0.99(+1.08%)
Mar 14, 2014	92.25	93.38	91.47	91.60	2,964,092	-1.06(-1.15%)
Mar 13, 2014	94.32	94.45	92.18	92.67	3,255,319	-1.51(-1.60%)
Mar 12, 2014	91.93	94.19	91.93	94.18	3,691,064	+1.28(+1.38%)
Mar 11, 2014	93.78	93.89	92.50	92.90	3,551,881	-0.84(-0.90%)
Mar 10, 2014	91.39	94.27	91.39	93.74	5,064,995	+2.35(+2.57%)
Mar 07, 2014	93.67	94.12	89.90	91.39	9,531,171	-1.44(-1.55%)
Mar 06, 2014	94.71	95.25	92.79	92.84	4,101,113	-1.50(-1.58%)
Mar 05, 2014	94.33	95.05	93.73	94.33	3,290,299	+0.14(+0.15%)
Mar 04, 2014	93.68	94.24	93.08	94.19	3,421,663	+1.73(+1.87%)
Mar 03, 2014	91.87	92.83	91.59	92.46	3,349,461	-0.25(-0.27%)
Feb 28, 2014	92.89	94.90	92.07	92.71	6,492,770	+0.70(+0.76%)
Feb 27, 2014	91.19	92.62	91.03	92.01	5,045,778	+0.91(+1.00%)
Feb 26, 2014	92.62	92.87	91.01	91.10	5,207,440	-1.87(-2.01%)
Feb 25, 2014	93.70	94.35	92.71	92.96	3,232,242	-1.07(-1.14%)
Feb 24, 2014	93.07	94.63	92.58	94.03	3,708,881	+1.45(+1.57%)
Feb 21, 2014	92.51	93.82	92.14	92.58	4,541,476	+0.27(+0.29%)
Feb 20, 2014	92.21	92.93	91.87	92.31	4,037,310	+0.10(+0.11%)
Feb 19, 2014	93.33	93.37	92.05	92.21	3,717,937	-1.19(-1.27%)
Feb 18, 2014	93.32	94.43	93.12	93.40	4,112,250	+0.82(+0.89%)
Feb 14, 2014	92.35	92.58	92.58	92.58	3,581,196	-0.23(-0.25%)
Feb 13, 2014	90.94	92.81	90.62	92.81	3,384,778	+1.45(+1.59%)
Feb 12, 2014	90.40	91.60	90.36	91.36	2,926,275	+0.73(+0.80%)
Feb 11, 2014	89.71	90.64	88.85	90.63	3,347,381	+1.16(+1.30%)
Feb 10, 2014	89.01	89.52	87.69	89.47	4,503,780	+1.04(+1.18%)
Feb 07, 2014	86.60	88.54	86.13	88.43	3,818,082	+2.10(+2.44%)
Feb 06, 2014	85.99	86.89	85.59	86.33	3,675,732	+0.74(+0.87%)
Feb 05, 2014	85.85	86.97	85.21	85.58	5,815,866	-0.53(-0.61%)
Feb 04, 2014	87.53	87.56	86.06	86.11	6,847,015	-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.