Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	82.38	83.90	80.16	80.65	171,169	-2.23(-2.69%)
Apr 29, 2014	85.12	85.72	81.50	82.88	247,064	-2.93(-3.41%)
Apr 28, 2014	84.65	86.16	83.97	85.81	169,331	+1.15(+1.36%)
Apr 25, 2014	84.45	85.04	84.10	84.65	142,877	+0.23(+0.28%)
Apr 24, 2014	83.94	84.62	83.28	84.42	109,582	+0.28(+0.34%)
Apr 23, 2014	83.41	84.73	83.41	84.14	86,448	+0.34(+0.41%)
Apr 22, 2014	83.17	84.22	82.79	83.79	77,615	+0.75(+0.90%)
Apr 21, 2014	83.96	83.96	82.57	83.05	61,208	-0.49(-0.58%)
Apr 17, 2014	83.72	83.53	83.53	83.53	60,351	-0.03(-0.03%)
Apr 16, 2014	82.72	83.66	81.93	83.56	48,432	+1.21(+1.48%)
Apr 15, 2014	82.41	82.80	80.86	82.35	114,612	+0.17(+0.21%)
Apr 14, 2014	82.22	82.45	81.06	82.17	105,000	+0.89(+1.09%)
Apr 11, 2014	81.31	82.30	80.67	81.29	136,568	-0.78(-0.96%)
Apr 10, 2014	82.01	82.84	81.62	82.07	145,167	-0.27(-0.32%)
Apr 09, 2014	82.70	82.70	81.21	82.34	159,697	+0.05(+0.06%)
Apr 08, 2014	81.54	82.72	80.85	82.29	64,325	+1.09(+1.34%)
Apr 07, 2014	80.19	81.71	79.71	81.20	64,286	+0.92(+1.15%)
Apr 04, 2014	83.50	83.50	79.96	80.28	69,805	-2.68(-3.23%)
Apr 03, 2014	83.27	83.34	82.14	82.96	45,724	-0.55(-0.66%)
Apr 02, 2014	83.13	83.65	82.16	83.51	36,363	+0.32(+0.38%)
Apr 01, 2014	83.00	83.44	82.20	83.19	41,165	+0.50(+0.60%)
Mar 31, 2014	82.11	82.91	81.57	82.69	59,132	+1.15(+1.41%)
Mar 28, 2014	80.92	82.42	80.92	81.54	66,236	+0.49(+0.61%)
Mar 27, 2014	81.33	81.73	80.70	81.05	58,392	-0.40(-0.49%)
Mar 26, 2014	82.49	82.61	81.45	81.45	52,658	-0.60(-0.74%)
Mar 25, 2014	82.22	83.13	82.01	82.05	69,186	+0.22(+0.27%)
Mar 24, 2014	82.19	82.45	81.19	81.83	69,240	-0.15(-0.18%)
Mar 21, 2014	82.62	82.71	81.82	81.97	83,614	-0.20(-0.24%)
Mar 20, 2014	81.94	82.52	81.94	82.17	43,564	+0.18(+0.22%)
Mar 19, 2014	82.80	83.09	81.87	81.99	32,400	-1.03(-1.24%)
Mar 18, 2014	82.91	83.13	82.73	83.02	56,487	-0.04(-0.05%)
Mar 17, 2014	83.06	83.36	82.52	83.06	45,977	+0.33(+0.40%)
Mar 14, 2014	81.38	82.93	81.38	82.73	42,974	+0.97(+1.19%)
Mar 13, 2014	81.87	82.37	81.11	81.76	46,512	-0.06(-0.07%)
Mar 12, 2014	81.41	82.21	81.31	81.82	60,098	+0.19(+0.23%)
Mar 11, 2014	81.98	82.05	80.59	81.63	41,314	-0.49(-0.60%)
Mar 10, 2014	81.99	82.38	81.39	82.12	59,686	+0.18(+0.22%)
Mar 07, 2014	82.43	82.95	81.84	81.94	59,961	-0.40(-0.49%)
Mar 06, 2014	81.39	82.64	81.08	82.34	45,673	+1.06(+1.31%)
Mar 05, 2014	81.55	82.08	80.98	81.28	53,345	-0.47(-0.58%)
Mar 04, 2014	81.36	82.62	80.69	81.75	282,965	+1.51(+1.88%)
Mar 03, 2014	80.50	80.52	78.93	80.24	124,066	+0.48(+0.60%)
Feb 28, 2014	79.12	80.23	78.75	79.76	77,647	+0.88(+1.11%)
Feb 27, 2014	78.88	78.98	78.03	78.88	57,868	-0.04(-0.05%)
Feb 26, 2014	78.61	79.35	78.17	78.93	44,368	+0.62(+0.79%)
Feb 25, 2014	78.32	79.24	77.47	78.31	56,013	-0.21(-0.26%)
Feb 24, 2014	77.89	78.86	77.49	78.51	53,779	+1.02(+1.32%)
Feb 21, 2014	77.80	78.50	76.92	77.49	44,182	-0.33(-0.42%)
Feb 20, 2014	76.95	77.95	76.76	77.82	32,656	+1.19(+1.56%)
Feb 19, 2014	76.87	77.89	76.62	76.62	67,719	-0.68(-0.88%)
Feb 18, 2014	76.64	78.73	76.64	77.30	76,043	+0.58(+0.75%)
Feb 14, 2014	76.76	76.73	76.73	76.73	98,984	+0.02(+0.02%)
Feb 13, 2014	74.87	76.99	74.87	76.71	130,958	+1.00(+1.33%)
Feb 12, 2014	75.81	76.29	75.16	75.71	51,420	-0.26(-0.34%)
Feb 11, 2014	75.26	76.05	74.67	75.96	67,653	+0.85(+1.13%)
Feb 10, 2014	74.87	75.78	74.12	75.11	76,393	+0.24(+0.32%)
Feb 07, 2014	75.08	75.41	73.95	74.87	68,342	-0.13(-0.17%)
Feb 06, 2014	74.61	75.40	74.37	75.00	84,131	+0.84(+1.13%)
Feb 05, 2014	73.89	75.00	72.91	74.16	87,190	+0.27(+0.37%)
Feb 04, 2014	73.54	74.94	73.25	73.88	99,164	+0.66(+0.90%)

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.