Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	67.27	67.99	65.94	67.70	1,465,041	+0.13(+0.19%)
Apr 29, 2014	64.97	67.68	64.19	67.57	1,273,809	+3.06(+4.74%)
Apr 28, 2014	64.64	66.10	62.42	64.51	1,332,921	+0.32(+0.50%)
Apr 25, 2014	65.55	66.32	64.02	64.19	1,120,434	-1.99(-3.01%)
Apr 24, 2014	66.96	67.49	64.05	66.18	1,203,086	-0.74(-1.11%)
Apr 23, 2014	69.49	69.49	66.17	66.92	1,440,588	-1.38(-2.02%)
Apr 22, 2014	65.69	69.05	65.67	68.30	1,851,771	+2.83(+4.32%)
Apr 21, 2014	64.52	65.56	63.04	65.47	1,071,303	+1.30(+2.03%)
Apr 17, 2014	64.18	64.17	64.17	64.17	1,387,400	-0.22(-0.34%)
Apr 16, 2014	63.81	64.82	62.83	64.39	1,451,705	+1.14(+1.80%)
Apr 15, 2014	62.83	63.97	59.79	63.25	1,883,948	+0.81(+1.30%)
Apr 14, 2014	64.05	65.14	61.19	62.44	1,682,367	-0.62(-0.98%)
Apr 11, 2014	64.97	67.43	63.00	63.06	2,140,072	-2.63(-4.00%)
Apr 10, 2014	69.32	69.81	65.31	65.69	2,536,643	-4.26(-6.09%)
Apr 09, 2014	65.59	70.06	65.32	69.95	2,105,276	+4.60(+7.04%)
Apr 08, 2014	65.84	67.00	64.60	65.35	1,676,669	-1.05(-1.58%)
Apr 07, 2014	66.00	67.24	64.05	66.40	1,603,029	+0.56(+0.85%)
Apr 04, 2014	70.06	70.15	65.44	65.84	2,207,131	-3.28(-4.75%)
Apr 03, 2014	71.96	72.74	67.93	69.12	1,716,679	-3.18(-4.40%)
Apr 02, 2014	72.00	73.10	71.65	72.30	1,315,616	+0.43(+0.60%)
Apr 01, 2014	71.32	73.12	70.76	71.87	2,170,578	+1.15(+1.63%)
Mar 31, 2014	68.17	71.35	68.01	70.72	1,839,121	+2.92(+4.31%)
Mar 28, 2014	71.07	72.67	67.49	67.80	1,425,572	-2.98(-4.21%)
Mar 27, 2014	70.30	71.65	68.24	70.78	1,777,793	+0.34(+0.48%)
Mar 26, 2014	72.56	72.77	69.86	70.44	1,649,535	-1.46(-2.03%)
Mar 25, 2014	72.75	73.92	70.31	71.90	1,406,283	-0.54(-0.75%)
Mar 24, 2014	74.30	74.60	70.58	72.44	1,947,107	-1.39(-1.88%)
Mar 21, 2014	77.50	77.75	72.82	73.83	3,526,016	-3.94(-5.07%)
Mar 20, 2014	77.72	78.57	76.60	77.77	955,111	-0.03(-0.04%)
Mar 19, 2014	78.73	79.20	77.16	77.80	1,361,506	-1.20(-1.52%)
Mar 18, 2014	78.00	79.95	77.69	79.00	957,149	+1.30(+1.67%)
Mar 17, 2014	77.50	79.51	77.02	77.70	1,295,464	-0.62(-0.79%)
Mar 14, 2014	77.57	79.76	76.90	78.32	1,179,284	+0.46(+0.59%)
Mar 13, 2014	79.92	80.00	77.11	77.86	1,130,237	-2.01(-2.52%)
Mar 12, 2014	78.64	80.15	78.05	79.87	945,704	+0.68(+0.86%)
Mar 11, 2014	79.99	80.56	78.48	79.19	1,191,801	-0.46(-0.58%)
Mar 10, 2014	79.60	79.92	77.92	79.65	1,316,306	-0.29(-0.36%)
Mar 07, 2014	80.51	81.60	76.31	79.94	1,706,703	+0.00(+0.00%)
Mar 06, 2014	83.51	83.59	79.33	79.94	1,522,411	-3.02(-3.64%)
Mar 05, 2014	83.27	83.42	82.08	82.96	908,461	-0.16(-0.19%)
Mar 04, 2014	82.54	83.82	81.65	83.12	1,204,827	+1.56(+1.91%)
Mar 03, 2014	80.25	83.25	79.57	81.56	1,134,660	+0.70(+0.87%)
Feb 28, 2014	83.48	84.25	79.33	80.86	1,790,443	-2.30(-2.77%)
Feb 27, 2014	84.24	84.57	82.39	83.16	1,374,491	-0.79(-0.94%)
Feb 26, 2014	84.63	85.22	83.45	83.95	1,127,962	-0.67(-0.79%)
Feb 25, 2014	84.21	85.98	83.57	84.62	1,293,619	+0.67(+0.80%)
Feb 24, 2014	84.47	85.00	83.76	83.95	1,287,292	-0.86(-1.01%)
Feb 21, 2014	84.44	86.12	83.48	84.81	1,911,497	+0.80(+0.95%)
Feb 20, 2014	83.07	84.46	81.86	84.01	1,233,797	+1.41(+1.71%)
Feb 19, 2014	81.96	84.41	81.61	82.60	1,241,452	+0.60(+0.73%)
Feb 18, 2014	82.03	83.30	81.92	82.00	2,043,275	+0.39(+0.48%)
Feb 14, 2014	84.38	81.61	81.61	81.61	1,772,000	-3.39(-3.99%)
Feb 13, 2014	83.39	85.65	82.03	85.00	1,492,749	+1.10(+1.31%)
Feb 12, 2014	84.54	85.89	83.49	83.90	1,265,750	-1.08(-1.27%)
Feb 11, 2014	82.28	85.00	81.56	84.98	1,438,877	+2.81(+3.42%)
Feb 10, 2014	81.10	82.30	80.95	82.17	1,589,564	+0.76(+0.93%)
Feb 07, 2014	78.69	81.46	78.23	81.41	1,466,920	+3.24(+4.14%)
Feb 06, 2014	76.45	79.24	76.24	78.17	1,684,799	+0.76(+0.98%)
Feb 05, 2014	78.12	78.73	75.89	77.41	1,842,080	-1.74(-2.20%)
Feb 04, 2014	76.95	79.70	76.78	79.15	2,141,151	+1.52(+1.96%)

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.