Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	72.03	74.29	71.79	73.52	4,170,457	+1.10(+1.52%)
Apr 29, 2014	73.32	73.32	71.99	72.42	2,129,475	-0.05(-0.07%)
Apr 28, 2014	72.79	73.32	71.44	72.48	2,599,162	+0.29(+0.40%)
Apr 25, 2014	73.00	73.32	71.97	72.19	1,671,487	-1.21(-1.65%)
Apr 24, 2014	74.12	74.12	72.68	73.40	1,551,563	+0.42(+0.58%)
Apr 23, 2014	72.75	73.22	72.56	72.98	1,842,144	+0.29(+0.40%)
Apr 22, 2014	72.93	73.25	72.31	72.68	1,533,462	-0.25(-0.34%)
Apr 21, 2014	72.72	72.97	72.29	72.93	1,258,802	+0.22(+0.30%)
Apr 17, 2014	71.68	72.72	72.72	72.72	2,424,697	+0.69(+0.96%)
Apr 16, 2014	72.30	72.68	71.62	72.03	2,566,435	+0.87(+1.23%)
Apr 15, 2014	71.86	71.93	70.24	71.15	2,630,048	-0.42(-0.59%)
Apr 14, 2014	71.65	72.22	70.66	71.58	2,406,154	+0.68(+0.96%)
Apr 11, 2014	71.14	71.91	70.65	70.89	2,616,237	-0.77(-1.07%)
Apr 10, 2014	74.15	74.22	71.64	71.66	2,800,201	-2.65(-3.56%)
Apr 09, 2014	72.45	74.41	72.45	74.31	2,742,154	+1.96(+2.70%)
Apr 08, 2014	71.52	72.55	71.06	72.36	4,550,986	+0.74(+1.04%)
Apr 07, 2014	73.13	73.43	70.91	71.61	3,462,579	-1.70(-2.32%)
Apr 04, 2014	75.63	75.92	73.09	73.32	3,238,079	-2.09(-2.78%)
Apr 03, 2014	75.90	76.16	75.08	75.41	2,349,245	-0.18(-0.24%)
Apr 02, 2014	75.64	76.01	74.88	75.59	3,485,395	+0.56(+0.75%)
Apr 01, 2014	74.44	75.07	74.14	75.03	2,963,552	+1.50(+2.04%)
Mar 31, 2014	73.71	74.12	73.50	73.53	1,919,348	+0.26(+0.35%)
Mar 28, 2014	72.58	73.88	72.53	73.27	2,328,517	+0.60(+0.82%)
Mar 27, 2014	73.07	73.31	72.17	72.68	2,689,015	-0.58(-0.79%)
Mar 26, 2014	74.31	74.47	73.23	73.25	2,686,137	-0.65(-0.88%)
Mar 25, 2014	74.36	74.63	73.03	73.90	3,353,034	-0.38(-0.51%)
Mar 24, 2014	75.17	75.50	73.54	74.28	2,735,513	-1.01(-1.34%)
Mar 21, 2014	76.72	77.23	75.20	75.30	4,747,823	-0.42(-0.56%)
Mar 20, 2014	75.88	76.26	75.13	75.72	2,103,202	-0.29(-0.38%)
Mar 19, 2014	76.62	76.93	75.66	76.01	2,117,638	-0.48(-0.63%)
Mar 18, 2014	76.65	77.15	75.95	76.49	2,032,012	+0.15(+0.19%)
Mar 17, 2014	76.14	76.72	75.88	76.34	1,921,135	+1.00(+1.33%)
Mar 14, 2014	75.07	76.01	75.07	75.34	2,742,617	-0.02(-0.02%)
Mar 13, 2014	76.62	76.88	75.13	75.36	2,254,461	-0.95(-1.25%)
Mar 12, 2014	75.44	76.34	75.17	76.31	2,553,373	+0.24(+0.32%)
Mar 11, 2014	76.70	76.95	75.71	76.07	2,930,266	-0.59(-0.76%)
Mar 10, 2014	75.88	76.68	75.07	76.65	3,312,646	+0.54(+0.71%)
Mar 07, 2014	76.26	76.77	75.80	76.11	2,797,629	+0.26(+0.34%)
Mar 06, 2014	74.94	76.17	74.92	75.85	2,729,695	+0.72(+0.96%)
Mar 05, 2014	75.35	75.45	74.41	75.13	2,284,101	+0.16(+0.22%)
Mar 04, 2014	74.83	75.38	74.64	74.96	2,817,808	+0.90(+1.21%)
Mar 03, 2014	75.30	75.33	73.57	74.07	3,313,655	-1.58(-2.09%)
Feb 28, 2014	75.02	76.28	74.59	75.64	3,547,825	+0.75(+1.00%)
Feb 27, 2014	74.23	75.05	73.97	74.89	2,470,737	+0.62(+0.84%)
Feb 26, 2014	74.81	75.08	73.87	74.27	2,292,264	-0.25(-0.34%)
Feb 25, 2014	75.19	75.56	74.28	74.52	2,201,927	-0.47(-0.63%)
Feb 24, 2014	75.03	75.99	74.89	75.00	2,835,051	+0.10(+0.14%)
Feb 21, 2014	75.27	75.32	74.56	74.89	2,040,345	+0.30(+0.40%)
Feb 20, 2014	76.02	76.02	74.05	74.59	2,066,679	+0.42(+0.57%)
Feb 19, 2014	73.68	74.74	73.68	74.17	2,347,066	+0.23(+0.31%)
Feb 18, 2014	73.92	74.36	73.04	73.94	2,274,041	+0.23(+0.32%)
Feb 14, 2014	72.79	73.70	73.70	73.70	2,451,411	+0.66(+0.91%)
Feb 13, 2014	71.96	73.71	71.96	73.04	3,692,494	+0.38(+0.52%)
Feb 12, 2014	72.07	72.68	71.85	72.66	2,739,812	+0.95(+1.32%)
Feb 11, 2014	71.40	71.96	71.13	71.71	2,466,613	+0.52(+0.73%)
Feb 10, 2014	70.76	71.23	70.57	71.19	2,057,454	+0.56(+0.79%)
Feb 07, 2014	69.88	70.87	69.59	70.63	2,440,756	+1.03(+1.47%)
Feb 06, 2014	68.87	70.11	68.64	69.61	2,182,799	+0.67(+0.98%)
Feb 05, 2014	68.25	69.07	67.63	68.94	2,990,803	+0.28(+0.41%)
Feb 04, 2014	68.38	69.10	67.84	68.65	3,897,195	+0.71(+1.04%)

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.