Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	76.58	77.22	75.62	76.46	765,643	-0.23(-0.30%)
Apr 29, 2014	76.49	77.73	76.47	76.69	371,386	+0.40(+0.52%)
Apr 28, 2014	76.86	77.70	76.22	76.29	455,110	-0.22(-0.29%)
Apr 25, 2014	77.00	77.19	75.59	76.51	312,859	-0.91(-1.18%)
Apr 24, 2014	77.18	78.11	76.49	77.42	371,351	+0.35(+0.46%)
Apr 23, 2014	77.65	78.22	76.56	77.07	501,452	-1.30(-1.66%)
Apr 22, 2014	80.26	80.32	77.99	78.37	412,158	-1.63(-2.03%)
Apr 21, 2014	79.60	80.86	79.23	79.99	408,478	+0.13(+0.17%)
Apr 17, 2014	80.03	79.86	79.86	79.86	258,433	-0.14(-0.18%)
Apr 16, 2014	77.92	80.12	77.92	80.00	503,309	+2.36(+3.04%)
Apr 15, 2014	78.00	78.00	76.80	77.64	395,479	-0.50(-0.64%)
Apr 14, 2014	78.05	78.53	77.41	78.14	306,729	+0.35(+0.44%)
Apr 11, 2014	77.45	77.95	77.06	77.79	398,089	+0.02(+0.02%)
Apr 10, 2014	78.66	79.09	77.34	77.78	573,499	-0.85(-1.08%)
Apr 09, 2014	78.71	78.92	77.41	78.63	491,359	-0.08(-0.11%)
Apr 08, 2014	76.84	79.10	76.77	78.71	942,734	+1.90(+2.47%)
Apr 07, 2014	76.51	77.42	76.24	76.82	617,515	+0.27(+0.35%)
Apr 04, 2014	77.37	78.21	76.54	76.55	724,197	-0.23(-0.30%)
Apr 03, 2014	78.16	78.57	76.29	76.77	847,985	-1.51(-1.93%)
Apr 02, 2014	78.21	78.74	77.89	78.28	1,008,876	+0.11(+0.14%)
Apr 01, 2014	78.90	79.68	77.92	78.17	793,241	-0.37(-0.47%)
Mar 31, 2014	78.91	79.71	78.27	78.54	685,608	+0.16(+0.20%)
Mar 28, 2014	78.55	79.32	77.62	78.38	548,462	-0.11(-0.14%)
Mar 27, 2014	76.78	78.67	76.65	78.49	1,059,020	+2.17(+2.85%)
Mar 26, 2014	75.81	76.83	75.66	76.32	549,984	+0.66(+0.87%)
Mar 25, 2014	75.31	76.24	75.07	75.66	649,018	+1.19(+1.59%)
Mar 24, 2014	74.85	75.54	73.25	74.47	507,189	-0.23(-0.30%)
Mar 21, 2014	74.91	75.71	74.14	74.70	835,053	-0.13(-0.17%)
Mar 20, 2014	71.63	75.28	71.01	74.83	1,107,737	+3.04(+4.24%)
Mar 19, 2014	71.31	72.97	70.52	71.79	718,610	+0.19(+0.26%)
Mar 18, 2014	71.03	71.95	69.93	71.60	1,170,460	+0.67(+0.95%)
Mar 17, 2014	70.25	71.26	69.65	70.93	465,704	+0.73(+1.04%)
Mar 14, 2014	69.55	71.12	69.41	70.20	707,354	+0.62(+0.90%)
Mar 13, 2014	69.77	70.42	69.45	69.57	855,893	-0.13(-0.18%)
Mar 12, 2014	70.13	70.47	69.45	69.70	666,277	-0.47(-0.67%)
Mar 11, 2014	70.28	70.82	69.85	70.17	489,953	-0.13(-0.19%)
Mar 10, 2014	71.48	71.48	69.38	70.31	787,609	-1.19(-1.66%)
Mar 07, 2014	72.69	72.98	70.89	71.49	848,825	-0.99(-1.37%)
Mar 06, 2014	72.97	73.66	72.26	72.49	818,109	+0.04(+0.06%)
Mar 05, 2014	72.55	72.97	72.07	72.44	929,896	-0.26(-0.36%)
Mar 04, 2014	72.43	74.06	71.72	72.71	926,466	+1.33(+1.86%)
Mar 03, 2014	71.27	72.49	70.73	71.38	563,463	-0.75(-1.04%)
Feb 28, 2014	73.56	73.91	71.79	72.12	879,739	-1.15(-1.56%)
Feb 27, 2014	71.66	73.52	71.19	73.27	1,096,148	+1.67(+2.33%)
Feb 26, 2014	72.16	72.83	70.58	71.60	1,450,222	-0.84(-1.16%)
Feb 25, 2014	74.81	75.23	71.94	72.44	1,474,321	-2.43(-3.24%)
Feb 24, 2014	75.11	76.29	74.82	74.87	642,433	-0.09(-0.12%)
Feb 21, 2014	74.73	75.91	74.57	74.96	379,623	+0.13(+0.18%)
Feb 20, 2014	74.87	76.10	74.47	74.83	710,191	-0.22(-0.29%)
Feb 19, 2014	76.17	76.59	74.03	75.05	925,232	-1.20(-1.58%)
Feb 18, 2014	76.39	77.14	75.85	76.25	662,929	+0.00(+0.00%)
Feb 14, 2014	76.03	76.25	76.25	76.25	601,152	+1.12(+1.49%)
Feb 13, 2014	75.55	75.66	74.52	75.13	687,308	-0.35(-0.47%)
Feb 12, 2014	76.71	76.71	74.69	75.49	724,912	-0.82(-1.07%)
Feb 11, 2014	75.23	77.42	74.14	76.30	955,171	+1.28(+1.71%)
Feb 10, 2014	76.61	76.67	74.79	75.02	965,178	-1.80(-2.35%)
Feb 07, 2014	74.73	77.04	74.31	76.83	775,129	+2.28(+3.06%)
Feb 06, 2014	74.85	74.85	74.38	74.54	1,039,736	+0.27(+0.36%)
Feb 05, 2014	75.08	75.78	74.12	74.27	1,263,686	-0.62(-0.83%)
Feb 04, 2014	75.06	75.57	73.69	74.90	774,700	+0.90(+1.22%)

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.