Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	87.34	87.75	86.89	87.49	854,449	+0.15(+0.17%)
Apr 29, 2014	85.50	87.49	85.28	87.34	1,245,132	+1.89(+2.21%)
Apr 28, 2014	87.61	87.61	84.61	85.45	1,637,304	-1.66(-1.91%)
Apr 25, 2014	88.09	88.37	86.86	87.11	727,532	-1.26(-1.43%)
Apr 24, 2014	88.25	89.00	87.47	88.37	731,751	+0.47(+0.53%)
Apr 23, 2014	88.02	88.89	87.68	87.90	990,857	-0.24(-0.27%)
Apr 22, 2014	86.91	88.80	86.70	88.14	905,445	+1.51(+1.74%)
Apr 21, 2014	86.71	87.29	86.48	86.63	475,596	-0.02(-0.02%)
Apr 17, 2014	86.77	86.65	86.65	86.65	644,300	-0.29(-0.33%)
Apr 16, 2014	86.61	87.51	86.58	86.94	700,385	+0.91(+1.06%)
Apr 15, 2014	85.60	86.80	84.12	86.03	1,696,063	+1.21(+1.43%)
Apr 14, 2014	85.37	85.89	84.19	84.82	1,110,210	+0.28(+0.33%)
Apr 11, 2014	85.76	85.76	84.20	84.54	1,298,149	-1.78(-2.06%)
Apr 10, 2014	87.81	88.30	86.26	86.32	833,723	-1.36(-1.55%)
Apr 09, 2014	86.70	88.00	86.35	87.68	981,264	+1.27(+1.47%)
Apr 08, 2014	85.50	86.63	85.08	86.41	1,009,581	+0.96(+1.12%)
Apr 07, 2014	86.88	86.88	84.90	85.45	1,298,876	-1.89(-2.16%)
Apr 04, 2014	88.92	89.06	86.77	87.34	1,280,743	-1.28(-1.44%)
Apr 03, 2014	88.70	89.12	88.14	88.62	1,271,506	-0.18(-0.20%)
Apr 02, 2014	88.19	89.11	87.76	88.80	1,503,815	+0.86(+0.98%)
Apr 01, 2014	86.51	88.17	86.34	87.94	1,396,970	+1.79(+2.08%)
Mar 31, 2014	85.56	86.51	85.50	86.15	1,305,608	+1.10(+1.29%)
Mar 28, 2014	84.98	85.74	84.76	85.05	883,695	+0.07(+0.08%)
Mar 27, 2014	85.42	85.66	84.47	84.98	1,067,899	-0.39(-0.46%)
Mar 26, 2014	86.50	86.96	85.37	85.37	1,500,285	-1.12(-1.29%)
Mar 25, 2014	87.36	87.66	85.61	86.49	1,594,614	-0.74(-0.85%)
Mar 24, 2014	89.32	90.07	86.70	87.23	2,878,236	-3.50(-3.86%)
Mar 21, 2014	90.20	93.85	89.34	90.73	4,537,291	-0.44(-0.48%)
Mar 20, 2014	92.53	92.84	90.83	91.17	2,330,339	-1.62(-1.75%)
Mar 19, 2014	92.67	93.28	91.92	92.79	1,038,892	+0.12(+0.13%)
Mar 18, 2014	92.34	93.20	91.94	92.67	762,318	+0.36(+0.39%)
Mar 17, 2014	92.31	92.67	91.40	92.31	1,047,231	+0.41(+0.45%)
Mar 14, 2014	91.67	92.37	91.62	91.90	2,774,817	-0.34(-0.37%)
Mar 13, 2014	92.85	93.14	91.88	92.24	1,963,867	-0.25(-0.27%)
Mar 12, 2014	92.08	92.69	91.63	92.49	914,377	+0.03(+0.03%)
Mar 11, 2014	93.39	93.91	92.09	92.46	842,561	-1.01(-1.08%)
Mar 10, 2014	93.77	93.80	92.35	93.47	1,051,146	-0.34(-0.36%)
Mar 07, 2014	93.69	94.74	93.50	93.81	654,953	+0.53(+0.57%)
Mar 06, 2014	94.88	94.88	92.60	93.28	1,909,626	+0.22(+0.24%)
Mar 05, 2014	93.31	93.51	92.80	93.06	684,964	-0.28(-0.30%)
Mar 04, 2014	92.96	93.95	92.95	93.34	777,028	+1.20(+1.30%)
Mar 03, 2014	92.16	92.38	91.09	92.14	1,692,445	-1.11(-1.19%)
Feb 28, 2014	93.05	93.97	92.53	93.25	1,061,564	+0.15(+0.16%)
Feb 27, 2014	91.95	93.28	91.65	93.10	1,207,743	+1.23(+1.34%)
Feb 26, 2014	91.10	92.49	90.83	91.87	1,263,330	+1.10(+1.21%)
Feb 25, 2014	90.46	90.95	90.12	90.77	1,016,834	+0.27(+0.30%)
Feb 24, 2014	89.61	91.00	89.28	90.50	1,086,936	+1.22(+1.37%)
Feb 21, 2014	89.43	89.65	89.00	89.28	552,299	-0.16(-0.18%)
Feb 20, 2014	88.40	89.50	88.08	89.44	675,659	+1.05(+1.19%)
Feb 19, 2014	88.81	89.48	88.28	88.39	805,981	-0.21(-0.24%)
Feb 18, 2014	88.16	88.87	87.90	88.60	520,713	+0.44(+0.50%)
Feb 14, 2014	88.24	88.16	88.16	88.16	642,600	-0.37(-0.42%)
Feb 13, 2014	86.99	89.31	86.99	88.53	1,015,896	+1.42(+1.63%)
Feb 12, 2014	87.60	87.78	86.99	87.11	914,654	-0.10(-0.11%)
Feb 11, 2014	87.12	87.55	86.93	87.21	733,312	+0.18(+0.21%)
Feb 10, 2014	87.23	87.25	86.41	87.03	678,080	-0.12(-0.14%)
Feb 07, 2014	86.50	87.50	86.06	87.15	1,276,979	+0.89(+1.03%)
Feb 06, 2014	85.00	86.33	85.00	86.26	1,482,670	+1.29(+1.52%)
Feb 05, 2014	82.51	85.43	82.29	84.97	2,281,656	+2.57(+3.12%)
Feb 04, 2014	81.53	83.39	81.53	82.40	1,347,223	+1.52(+1.88%)

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.