Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	83.49	83.61	83.43	83.59	1,705,592	+0.17(+0.20%)
Apr 29, 2014	83.34	83.45	83.32	83.42	1,115,390	+0.04(+0.05%)
Apr 28, 2014	83.44	83.49	83.34	83.38	679,439	-0.05(-0.06%)
Apr 25, 2014	83.47	83.56	83.43	83.44	636,169	+0.02(+0.02%)
Apr 24, 2014	83.31	83.42	83.28	83.42	641,741	+0.08(+0.09%)
Apr 23, 2014	83.32	83.42	83.30	83.35	969,032	+0.08(+0.10%)
Apr 22, 2014	83.22	83.26	83.18	83.26	1,344,264	-0.02(-0.02%)
Apr 21, 2014	83.35	83.36	83.24	83.28	1,322,743	-0.01(-0.01%)
Apr 17, 2014	83.55	83.28	83.28	83.28	1,640,553	-0.27(-0.32%)
Apr 16, 2014	83.45	83.55	83.40	83.55	2,917,124	+0.05(+0.06%)
Apr 15, 2014	83.48	83.62	83.44	83.51	1,873,375	+0.01(+0.01%)
Apr 14, 2014	83.47	83.52	83.45	83.50	1,302,710	+0.03(+0.04%)
Apr 11, 2014	83.58	83.58	83.46	83.47	1,518,244	+0.08(+0.09%)
Apr 10, 2014	83.27	83.52	83.25	83.39	1,342,356	+0.19(+0.23%)
Apr 09, 2014	83.14	83.30	83.08	83.20	1,516,133	+0.01(+0.01%)
Apr 08, 2014	83.12	83.25	83.08	83.19	1,865,072	+0.10(+0.12%)
Apr 07, 2014	83.09	83.18	83.05	83.09	882,726	+0.12(+0.15%)
Apr 04, 2014	82.88	83.02	82.87	82.97	1,355,663	+0.26(+0.32%)
Apr 03, 2014	82.72	82.78	82.67	82.71	1,463,626	+0.06(+0.07%)
Apr 02, 2014	82.64	82.75	82.62	82.65	2,012,917	-0.14(-0.17%)
Apr 01, 2014	82.88	82.88	82.78	82.78	987,260	-0.13(-0.15%)
Mar 31, 2014	82.85	82.97	82.78	82.91	1,889,957	+0.01(+0.01%)
Mar 28, 2014	83.06	83.06	82.86	82.90	1,126,562	-0.12(-0.15%)
Mar 27, 2014	82.88	83.04	82.87	83.03	1,690,968	+0.06(+0.07%)
Mar 26, 2014	82.79	82.97	82.77	82.97	773,011	+0.26(+0.32%)
Mar 25, 2014	82.74	82.85	82.70	82.70	1,793,016	-0.08(-0.10%)
Mar 24, 2014	82.66	82.80	82.60	82.79	927,723	+0.12(+0.15%)
Mar 21, 2014	82.61	82.71	82.57	82.67	984,676	+0.12(+0.14%)
Mar 20, 2014	82.56	82.62	82.51	82.55	1,432,411	-0.06(-0.07%)
Mar 19, 2014	82.97	82.97	82.53	82.61	913,641	-0.37(-0.44%)
Mar 18, 2014	82.89	82.98	82.87	82.98	740,250	+0.10(+0.12%)
Mar 17, 2014	82.91	82.97	82.85	82.88	768,947	-0.05(-0.06%)
Mar 14, 2014	83.08	83.11	82.93	82.93	965,464	-0.04(-0.05%)
Mar 13, 2014	82.65	83.03	82.63	82.97	860,101	+0.22(+0.26%)
Mar 12, 2014	82.73	82.77	82.67	82.75	1,227,627	+0.18(+0.22%)
Mar 11, 2014	82.62	82.64	82.55	82.57	2,681,993	-0.01(-0.01%)
Mar 10, 2014	82.60	82.64	82.57	82.57	1,142,264	+0.00(+0.00%)
Mar 07, 2014	82.57	82.64	82.53	82.57	913,210	-0.23(-0.28%)
Mar 06, 2014	82.80	82.85	82.74	82.80	897,005	-0.18(-0.22%)
Mar 05, 2014	82.85	83.00	82.83	82.99	3,712,334	+0.05(+0.06%)
Mar 04, 2014	83.17	83.17	82.92	82.94	1,241,202	-0.31(-0.37%)
Mar 03, 2014	83.14	83.27	83.10	83.25	3,297,851	+0.22(+0.26%)
Feb 28, 2014	83.01	83.07	82.92	83.03	2,072,575	-0.05(-0.06%)
Feb 27, 2014	83.02	83.11	83.00	83.08	819,864	+0.08(+0.10%)
Feb 26, 2014	82.86	83.00	82.83	83.00	804,581	+0.18(+0.21%)
Feb 25, 2014	82.71	82.84	82.71	82.82	706,864	+0.22(+0.27%)
Feb 24, 2014	82.67	82.67	82.58	82.60	1,086,441	-0.08(-0.09%)
Feb 21, 2014	82.54	82.67	82.53	82.67	515,458	+0.08(+0.09%)
Feb 20, 2014	82.60	82.64	82.50	82.60	1,165,696	-0.05(-0.06%)
Feb 19, 2014	82.80	82.87	82.62	82.64	1,176,839	-0.06(-0.07%)
Feb 18, 2014	82.64	82.78	82.63	82.70	1,226,809	+0.05(+0.06%)
Feb 14, 2014	82.64	82.65	82.65	82.65	924,217	+0.00(+0.00%)
Feb 13, 2014	82.64	82.69	82.59	82.65	1,013,690	+0.18(+0.21%)
Feb 12, 2014	82.51	82.53	82.41	82.47	931,163	-0.14(-0.17%)
Feb 11, 2014	82.60	82.66	82.54	82.61	1,947,052	-0.16(-0.19%)
Feb 10, 2014	82.72	82.80	82.68	82.77	1,430,694	+0.08(+0.10%)
Feb 07, 2014	82.58	82.75	82.56	82.69	819,658	+0.13(+0.16%)
Feb 06, 2014	82.54	82.57	82.48	82.56	1,470,431	-0.04(-0.05%)
Feb 05, 2014	82.74	82.77	82.59	82.60	1,514,894	-0.21(-0.25%)
Feb 04, 2014	82.80	82.88	82.74	82.80	2,984,626	-0.20(-0.24%)

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.