Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	80.76	80.90	80.47	80.60	9,507,989	-0.29(-0.36%)
Apr 29, 2014	80.86	81.73	80.76	80.89	10,379,307	+0.15(+0.19%)
Apr 28, 2014	79.80	80.95	79.79	80.74	11,942,430	+1.12(+1.40%)
Apr 25, 2014	79.78	80.08	79.36	79.62	8,998,711	-0.20(-0.25%)
Apr 24, 2014	80.17	80.22	79.72	79.82	8,073,392	-0.25(-0.31%)
Apr 23, 2014	79.75	80.24	79.75	80.07	8,689,497	+0.44(+0.56%)
Apr 22, 2014	79.54	79.85	79.38	79.63	9,044,897	-0.15(-0.19%)
Apr 21, 2014	79.02	79.89	79.02	79.78	9,757,116	+0.36(+0.45%)
Apr 17, 2014	78.16	79.42	79.42	79.42	13,399,837	+1.19(+1.52%)
Apr 16, 2014	77.64	78.42	77.64	78.23	11,331,859	+0.98(+1.27%)
Apr 15, 2014	76.23	77.26	75.99	77.25	11,917,465	+1.03(+1.35%)
Apr 14, 2014	75.67	76.31	75.35	76.22	10,595,616	+1.07(+1.43%)
Apr 11, 2014	74.81	75.55	74.81	75.15	10,945,703	+0.22(+0.29%)
Apr 10, 2014	75.26	75.81	74.84	74.93	13,376,916	-1.55(-2.02%)
Apr 09, 2014	75.67	76.58	75.51	76.48	8,339,303	+0.83(+1.10%)
Apr 08, 2014	75.56	75.97	75.25	75.65	7,321,547	+0.30(+0.39%)
Apr 07, 2014	75.98	76.30	75.35	75.35	8,145,459	-0.94(-1.23%)
Apr 04, 2014	76.90	76.90	76.15	76.29	8,255,415	-0.15(-0.20%)
Apr 03, 2014	76.92	76.92	76.34	76.44	6,923,197	-0.20(-0.26%)
Apr 02, 2014	76.11	76.76	76.11	76.64	7,010,943	+0.22(+0.29%)
Apr 01, 2014	76.51	76.81	76.31	76.42	8,395,593	+0.06(+0.08%)
Mar 31, 2014	76.28	76.82	76.09	76.36	8,523,876	+0.26(+0.35%)
Mar 28, 2014	75.86	76.13	75.58	76.10	9,148,900	+0.53(+0.71%)
Mar 27, 2014	75.61	75.77	75.02	75.56	8,084,207	-0.03(-0.03%)
Mar 26, 2014	75.65	75.96	75.36	75.59	9,247,386	+0.40(+0.53%)
Mar 25, 2014	74.64	75.26	74.63	75.19	8,673,553	+0.80(+1.07%)
Mar 24, 2014	74.49	74.93	74.27	74.39	8,388,729	+0.14(+0.19%)
Mar 21, 2014	74.68	75.78	74.22	74.25	23,193,630	+0.08(+0.10%)
Mar 20, 2014	73.75	74.54	73.41	74.18	8,189,217	+0.20(+0.27%)
Mar 19, 2014	74.41	74.97	73.63	73.98	8,659,139	-0.67(-0.89%)
Mar 18, 2014	74.25	74.85	73.98	74.65	9,703,860	+0.75(+1.02%)
Mar 17, 2014	73.37	74.04	73.29	73.89	9,167,540	+0.62(+0.85%)
Mar 14, 2014	73.44	73.78	73.00	73.27	9,795,005	-0.22(-0.31%)
Mar 13, 2014	74.23	74.33	73.28	73.50	8,399,036	-0.77(-1.04%)
Mar 12, 2014	73.30	74.72	73.29	74.27	10,609,332	+0.73(+1.00%)
Mar 11, 2014	74.43	74.64	73.36	73.53	9,757,951	-0.85(-1.15%)
Mar 10, 2014	74.14	74.45	73.28	74.39	9,650,957	+0.49(+0.66%)
Mar 07, 2014	73.89	74.46	73.62	73.90	7,872,767	+0.15(+0.20%)
Mar 06, 2014	73.66	73.95	73.43	73.75	8,060,646	+0.27(+0.37%)
Mar 05, 2014	73.90	74.02	73.21	73.48	10,357,905	-0.57(-0.77%)
Mar 04, 2014	74.42	74.66	74.02	74.05	8,736,175	+0.31(+0.42%)
Mar 03, 2014	73.71	74.61	73.37	73.75	9,410,032	-0.31(-0.42%)
Feb 28, 2014	74.41	74.97	73.73	74.06	10,818,323	-0.23(-0.31%)
Feb 27, 2014	74.27	74.38	73.57	74.29	7,665,168	+0.12(+0.16%)
Feb 26, 2014	73.73	74.40	73.46	74.18	9,520,214	+0.35(+0.47%)
Feb 25, 2014	73.44	74.13	73.36	73.83	9,298,784	+0.53(+0.72%)
Feb 24, 2014	72.85	73.85	72.36	73.30	11,426,857	+0.94(+1.30%)
Feb 21, 2014	73.67	73.68	72.31	72.36	14,360,845	-1.23(-1.68%)
Feb 20, 2014	72.89	74.06	72.63	73.59	13,082,773	+0.64(+0.88%)
Feb 19, 2014	72.28	73.88	72.22	72.95	12,441,885	+0.57(+0.79%)
Feb 18, 2014	73.12	73.28	72.31	72.38	9,509,348	-0.49(-0.68%)
Feb 14, 2014	72.29	72.87	72.87	72.87	10,552,436	+0.62(+0.86%)
Feb 13, 2014	71.75	72.40	71.40	72.25	7,881,787	+0.31(+0.43%)
Feb 12, 2014	72.49	72.49	71.80	71.94	10,000,654	-0.35(-0.49%)
Feb 11, 2014	71.31	72.48	71.26	72.29	10,798,278	+1.20(+1.69%)
Feb 10, 2014	71.59	71.59	70.70	71.09	14,533,312	-0.23(-0.32%)
Feb 07, 2014	71.23	71.37	70.26	71.32	11,169,322	+0.50(+0.70%)
Feb 06, 2014	70.09	70.88	69.96	70.82	12,536,071	+1.11(+1.60%)
Feb 05, 2014	70.65	70.65	69.55	69.71	16,592,789	-0.83(-1.18%)
Feb 04, 2014	71.20	71.31	70.33	70.54	15,265,419	-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.