Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	73.85	73.87	73.85	73.87	553,695	+0.05(+0.07%)
Apr 29, 2014	73.83	73.83	73.82	73.82	459,199	-0.01(-0.01%)
Apr 28, 2014	73.83	73.85	73.83	73.83	320,857	+0.00(+0.00%)
Apr 25, 2014	73.83	73.85	73.83	73.83	309,227	+0.01(+0.01%)
Apr 24, 2014	73.81	73.84	73.81	73.82	1,120,125	-0.02(-0.02%)
Apr 23, 2014	73.83	73.85	73.83	73.83	632,815	+0.03(+0.05%)
Apr 22, 2014	73.82	73.83	73.80	73.80	621,378	-0.03(-0.05%)
Apr 21, 2014	73.82	73.83	73.81	73.83	678,261	+0.00(+0.00%)
Apr 17, 2014	73.84	73.83	73.83	73.83	2,966,495	-0.02(-0.02%)
Apr 16, 2014	73.85	73.87	73.84	73.85	436,012	-0.03(-0.04%)
Apr 15, 2014	73.86	73.89	73.84	73.88	347,298	+0.00(+0.00%)
Apr 14, 2014	73.91	73.91	73.85	73.88	595,359	-0.01(-0.01%)
Apr 11, 2014	73.90	73.90	73.88	73.89	2,546,753	-0.01(-0.01%)
Apr 10, 2014	73.87	73.91	73.86	73.90	837,438	+0.04(+0.06%)
Apr 09, 2014	73.81	73.87	73.78	73.85	1,075,020	+0.03(+0.05%)
Apr 08, 2014	73.82	73.83	73.80	73.82	521,646	+0.01(+0.02%)
Apr 07, 2014	73.80	73.83	73.80	73.80	484,335	+0.00(+0.01%)
Apr 04, 2014	73.78	73.80	73.77	73.80	831,084	+0.06(+0.08%)
Apr 03, 2014	73.72	73.75	73.72	73.74	3,017,645	+0.02(+0.02%)
Apr 02, 2014	73.73	73.74	73.72	73.72	577,614	-0.03(-0.04%)
Apr 01, 2014	73.77	73.77	73.75	73.75	4,700,197	-0.04(-0.06%)
Mar 31, 2014	73.74	73.79	73.73	73.79	1,719,205	+0.04(+0.06%)
Mar 28, 2014	73.72	73.76	73.72	73.75	384,422	+0.00(+0.00%)
Mar 27, 2014	73.73	73.76	73.73	73.75	512,523	-0.01(-0.01%)
Mar 26, 2014	73.71	73.77	73.71	73.76	684,802	+0.05(+0.07%)
Mar 25, 2014	73.69	73.73	73.69	73.70	1,100,945	+0.01(+0.01%)
Mar 24, 2014	73.67	73.71	73.67	73.69	2,016,084	-0.03(-0.05%)
Mar 21, 2014	73.72	73.74	73.70	73.73	517,531	+0.01(+0.01%)
Mar 20, 2014	73.71	73.73	73.70	73.72	946,217	+0.01(+0.01%)
Mar 19, 2014	73.83	73.84	73.69	73.71	649,150	-0.12(-0.17%)
Mar 18, 2014	73.83	73.84	73.82	73.83	363,087	+0.02(+0.02%)
Mar 17, 2014	73.83	73.84	73.81	73.82	755,017	-0.03(-0.04%)
Mar 14, 2014	73.87	73.87	73.84	73.84	1,185,222	-0.02(-0.02%)
Mar 13, 2014	73.79	73.86	73.77	73.86	2,302,685	+0.04(+0.06%)
Mar 12, 2014	73.83	73.83	73.81	73.82	390,530	+0.03(+0.04%)
Mar 11, 2014	73.80	73.81	73.78	73.79	386,278	+0.00(+0.00%)
Mar 10, 2014	73.77	73.81	73.77	73.79	514,973	+0.01(+0.01%)
Mar 07, 2014	73.78	73.82	73.78	73.78	924,011	-0.05(-0.07%)
Mar 06, 2014	73.83	73.85	73.83	73.83	1,194,594	-0.04(-0.06%)
Mar 05, 2014	73.83	73.88	73.83	73.88	2,490,531	+0.03(+0.04%)
Mar 04, 2014	73.88	73.88	73.84	73.85	56,558,220	-0.06(-0.08%)
Mar 03, 2014	73.88	73.91	73.88	73.91	2,960,894	+0.04(+0.06%)
Feb 28, 2014	73.87	73.88	73.84	73.87	2,702,096	+0.00(+0.00%)
Feb 27, 2014	73.88	73.89	73.87	73.87	415,041	-0.01(-0.01%)
Feb 26, 2014	73.84	73.89	73.84	73.88	2,380,563	+0.03(+0.05%)
Feb 25, 2014	73.84	73.86	73.84	73.84	762,842	-0.01(-0.01%)
Feb 24, 2014	73.84	73.85	73.83	73.85	1,912,546	+0.00(+0.00%)
Feb 21, 2014	73.83	73.85	73.82	73.85	858,916	+0.01(+0.01%)
Feb 20, 2014	73.82	73.84	73.82	73.84	1,159,076	+0.01(+0.01%)
Feb 19, 2014	73.88	73.89	73.84	73.84	1,554,267	-0.03(-0.04%)
Feb 18, 2014	73.84	73.88	73.84	73.86	1,237,625	+0.03(+0.04%)
Feb 14, 2014	73.84	73.84	73.84	73.84	1,464,081	+0.00(+0.00%)
Feb 13, 2014	73.82	73.85	73.77	73.84	1,527,366	+0.04(+0.06%)
Feb 12, 2014	73.81	73.81	73.78	73.79	2,514,612	-0.03(-0.05%)
Feb 11, 2014	73.82	73.83	73.81	73.83	1,482,694	-0.02(-0.02%)
Feb 10, 2014	73.85	73.86	73.84	73.84	1,799,395	-0.02(-0.02%)
Feb 07, 2014	73.84	73.87	73.84	73.86	1,646,252	+0.02(+0.02%)
Feb 06, 2014	73.84	73.84	73.82	73.84	1,625,732	+0.01(+0.01%)
Feb 05, 2014	73.84	73.86	73.84	73.84	4,562,001	-0.03(-0.05%)
Feb 04, 2014	73.84	73.87	73.84	73.87	2,698,277	+0.01(+0.01%)

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.