Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	80.78	80.92	80.49	80.62	9,505,732	-0.29(-0.36%)
Apr 29, 2014	80.88	81.75	80.78	80.91	10,376,844	+0.15(+0.19%)
Apr 28, 2014	79.81	80.97	79.81	80.76	11,939,595	+1.12(+1.40%)
Apr 25, 2014	79.80	80.10	79.38	79.64	8,996,575	-0.20(-0.25%)
Apr 24, 2014	80.19	80.24	79.74	79.84	8,071,475	-0.25(-0.31%)
Apr 23, 2014	79.77	80.26	79.77	80.09	8,687,435	+0.44(+0.56%)
Apr 22, 2014	79.56	79.87	79.40	79.65	9,042,750	-0.15(-0.19%)
Apr 21, 2014	79.04	79.90	79.04	79.80	9,754,800	+0.36(+0.45%)
Apr 17, 2014	78.18	79.44	79.44	79.44	13,396,656	+1.19(+1.52%)
Apr 16, 2014	77.66	78.44	77.66	78.25	11,329,169	+0.98(+1.27%)
Apr 15, 2014	76.25	77.28	76.01	77.27	11,914,636	+1.03(+1.35%)
Apr 14, 2014	75.69	76.33	75.37	76.24	10,593,101	+1.07(+1.43%)
Apr 11, 2014	74.83	75.57	74.83	75.17	10,943,104	+0.22(+0.29%)
Apr 10, 2014	75.28	75.83	74.86	74.95	13,373,741	-1.55(-2.02%)
Apr 09, 2014	75.68	76.60	75.53	76.50	8,337,324	+0.84(+1.10%)
Apr 08, 2014	75.58	75.99	75.27	75.66	7,319,809	+0.30(+0.39%)
Apr 07, 2014	76.00	76.32	75.37	75.37	8,143,525	-0.94(-1.23%)
Apr 04, 2014	76.92	76.92	76.17	76.31	8,253,456	-0.15(-0.20%)
Apr 03, 2014	76.94	76.94	76.36	76.46	6,921,554	-0.20(-0.26%)
Apr 02, 2014	76.13	76.78	76.13	76.66	7,009,279	+0.22(+0.29%)
Apr 01, 2014	76.53	76.83	76.33	76.44	8,393,600	+0.06(+0.08%)
Mar 31, 2014	76.30	76.83	76.10	76.38	8,521,853	+0.26(+0.35%)
Mar 28, 2014	75.88	76.15	75.60	76.11	9,146,728	+0.53(+0.71%)
Mar 27, 2014	75.63	75.79	75.04	75.58	8,082,288	-0.03(-0.03%)
Mar 26, 2014	75.66	75.97	75.38	75.61	9,245,191	+0.40(+0.53%)
Mar 25, 2014	74.66	75.27	74.64	75.21	8,671,494	+0.80(+1.07%)
Mar 24, 2014	74.51	74.95	74.29	74.41	8,386,737	+0.14(+0.19%)
Mar 21, 2014	74.69	75.79	74.24	74.27	23,188,126	+0.08(+0.10%)
Mar 20, 2014	73.77	74.56	73.43	74.19	8,187,273	+0.20(+0.27%)
Mar 19, 2014	74.43	74.98	73.65	73.99	8,657,084	-0.67(-0.89%)
Mar 18, 2014	74.26	74.87	73.99	74.66	9,701,557	+0.75(+1.02%)
Mar 17, 2014	73.39	74.05	73.31	73.91	9,165,364	+0.62(+0.85%)
Mar 14, 2014	73.46	73.80	73.02	73.29	9,792,680	-0.22(-0.31%)
Mar 13, 2014	74.25	74.35	73.30	73.51	8,397,042	-0.77(-1.04%)
Mar 12, 2014	73.31	74.74	73.31	74.28	10,606,814	+0.73(+1.00%)
Mar 11, 2014	74.44	74.66	73.38	73.55	9,755,635	-0.85(-1.15%)
Mar 10, 2014	74.16	74.47	73.30	74.41	9,648,666	+0.49(+0.66%)
Mar 07, 2014	73.91	74.48	73.64	73.92	7,870,898	+0.15(+0.20%)
Mar 06, 2014	73.68	73.96	73.45	73.77	8,058,732	+0.27(+0.37%)
Mar 05, 2014	73.92	74.03	73.23	73.50	10,355,446	-0.57(-0.77%)
Mar 04, 2014	74.44	74.68	74.03	74.07	8,734,102	+0.31(+0.42%)
Mar 03, 2014	73.73	74.63	73.39	73.76	9,407,799	-0.31(-0.42%)
Feb 28, 2014	74.43	74.98	73.74	74.08	10,815,755	-0.23(-0.31%)
Feb 27, 2014	74.29	74.39	73.58	74.31	7,663,348	+0.12(+0.16%)
Feb 26, 2014	73.75	74.42	73.48	74.19	9,517,955	+0.35(+0.47%)
Feb 25, 2014	73.46	74.15	73.38	73.85	9,296,576	+0.53(+0.72%)
Feb 24, 2014	72.86	73.87	72.38	73.32	11,424,144	+0.94(+1.30%)
Feb 21, 2014	73.69	73.70	72.32	72.38	14,357,436	-1.23(-1.68%)
Feb 20, 2014	72.91	74.08	72.65	73.61	13,079,668	+0.64(+0.88%)
Feb 19, 2014	72.29	73.90	72.24	72.97	12,438,931	+0.57(+0.79%)
Feb 18, 2014	73.13	73.29	72.32	72.40	9,507,091	-0.49(-0.68%)
Feb 14, 2014	72.31	72.89	72.89	72.89	10,549,931	+0.62(+0.86%)
Feb 13, 2014	71.77	72.41	71.41	72.27	7,879,916	+0.31(+0.43%)
Feb 12, 2014	72.51	72.51	71.82	71.96	9,998,280	-0.35(-0.49%)
Feb 11, 2014	71.33	72.50	71.27	72.31	10,795,715	+1.20(+1.69%)
Feb 10, 2014	71.61	71.61	70.72	71.11	14,529,861	-0.23(-0.32%)
Feb 07, 2014	71.25	71.38	70.28	71.34	11,166,670	+0.50(+0.70%)
Feb 06, 2014	70.10	70.89	69.98	70.84	12,533,095	+1.11(+1.60%)
Feb 05, 2014	70.67	70.67	69.57	69.73	16,588,849	-0.83(-1.18%)
Feb 04, 2014	71.22	71.33	70.34	70.56	15,261,795	-0.20(-0.28%)

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.