Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	86.97	88.19	86.53	87.83	3,002,186	+0.95(+1.10%)
Apr 29, 2014	87.10	87.53	86.77	86.87	3,491,323	+0.70(+0.81%)
Apr 28, 2014	88.16	88.20	85.52	86.17	3,294,432	-1.30(-1.49%)
Apr 25, 2014	88.27	88.58	87.25	87.47	1,568,268	-1.13(-1.28%)
Apr 24, 2014	89.71	89.87	88.20	88.61	2,356,330	-0.93(-1.04%)
Apr 23, 2014	86.96	89.95	85.49	89.54	2,822,064	+2.84(+3.28%)
Apr 22, 2014	87.75	88.20	86.67	86.70	2,509,765	-1.01(-1.15%)
Apr 21, 2014	87.62	87.94	87.00	87.71	1,595,094	+0.19(+0.22%)
Apr 17, 2014	87.01	87.51	87.51	87.51	1,940,084	+0.71(+0.81%)
Apr 16, 2014	86.22	86.82	85.61	86.81	1,488,983	+1.19(+1.39%)
Apr 15, 2014	84.62	85.80	84.02	85.62	2,130,816	+1.26(+1.49%)
Apr 14, 2014	84.59	85.07	83.63	84.36	2,141,231	+0.11(+0.13%)
Apr 11, 2014	84.55	85.17	84.21	84.25	1,804,263	-0.58(-0.68%)
Apr 10, 2014	86.88	87.22	84.78	84.83	1,811,110	-1.87(-2.16%)
Apr 09, 2014	85.18	86.81	85.10	86.70	2,112,723	+1.83(+2.16%)
Apr 08, 2014	85.88	86.16	84.64	84.87	3,012,815	-1.01(-1.18%)
Apr 07, 2014	86.39	87.16	85.47	85.88	2,931,094	-0.51(-0.59%)
Apr 04, 2014	88.83	89.21	86.17	86.39	2,572,364	-2.07(-2.34%)
Apr 03, 2014	88.52	88.81	87.91	88.46	1,503,121	+0.22(+0.25%)
Apr 02, 2014	87.57	88.72	87.55	88.24	2,095,173	+0.74(+0.85%)
Apr 01, 2014	87.08	87.55	86.68	87.50	1,806,427	+0.61(+0.70%)
Mar 31, 2014	86.56	87.10	86.31	86.89	2,147,882	+0.97(+1.13%)
Mar 28, 2014	84.91	86.22	84.87	85.92	1,887,731	+1.06(+1.25%)
Mar 27, 2014	84.72	85.54	84.16	84.86	2,372,860	-0.23(-0.27%)
Mar 26, 2014	86.31	86.80	85.09	85.09	2,592,513	-0.79(-0.92%)
Mar 25, 2014	85.46	86.57	85.20	85.88	2,320,033	+0.85(+1.00%)
Mar 24, 2014	85.76	86.13	84.29	85.03	2,747,143	-0.40(-0.47%)
Mar 21, 2014	86.38	86.51	85.39	85.42	6,458,217	-0.14(-0.16%)
Mar 20, 2014	86.12	86.46	85.25	85.56	2,578,469	-0.61(-0.71%)
Mar 19, 2014	87.48	88.02	85.74	86.17	2,739,696	-1.10(-1.26%)
Mar 18, 2014	86.87	87.47	86.70	87.28	2,561,597	+0.79(+0.91%)
Mar 17, 2014	84.85	86.89	84.79	86.49	2,202,062	+0.62(+0.72%)
Mar 14, 2014	86.04	86.53	85.53	85.86	3,065,272	-0.29(-0.33%)
Mar 13, 2014	87.42	88.01	85.60	86.15	3,762,248	-1.11(-1.27%)
Mar 12, 2014	86.56	87.32	86.19	87.26	2,248,100	+0.31(+0.36%)
Mar 11, 2014	87.63	88.26	86.89	86.95	2,388,148	-1.13(-1.29%)
Mar 10, 2014	88.17	88.78	87.76	88.08	2,746,847	-0.86(-0.97%)
Mar 07, 2014	88.42	89.42	88.25	88.94	3,312,098	+0.03(+0.04%)
Mar 06, 2014	88.40	89.45	88.33	88.91	3,246,185	-0.31(-0.35%)
Mar 05, 2014	89.67	90.23	89.10	89.22	2,793,577	-0.65(-0.73%)
Mar 04, 2014	88.66	90.60	88.63	89.88	4,564,971	+1.64(+1.85%)
Mar 03, 2014	86.21	88.54	85.94	88.24	3,917,188	+0.85(+0.98%)
Feb 28, 2014	86.99	87.95	86.79	87.39	2,860,929	+0.45(+0.51%)
Feb 27, 2014	86.14	86.99	85.69	86.94	2,374,182	+0.76(+0.88%)
Feb 26, 2014	86.35	86.72	85.67	86.18	2,679,578	-0.19(-0.22%)
Feb 25, 2014	86.64	87.16	86.14	86.37	2,638,080	-0.39(-0.45%)
Feb 24, 2014	85.68	87.41	85.61	86.76	3,312,138	+1.05(+1.22%)
Feb 21, 2014	86.21	86.33	85.40	85.72	3,040,990	-0.24(-0.28%)
Feb 20, 2014	84.28	86.16	84.18	85.96	2,978,614	+1.99(+2.37%)
Feb 19, 2014	84.83	85.56	83.81	83.97	3,462,726	-1.20(-1.41%)
Feb 18, 2014	84.63	85.54	84.23	85.18	2,816,434	+0.34(+0.39%)
Feb 14, 2014	82.66	84.84	84.84	84.84	3,233,543	+2.09(+2.53%)
Feb 13, 2014	82.20	82.98	82.09	82.75	2,042,535	+0.06(+0.07%)
Feb 12, 2014	82.40	82.82	82.20	82.70	2,518,214	+0.35(+0.43%)
Feb 11, 2014	81.98	82.77	81.82	82.34	2,443,233	+0.57(+0.69%)
Feb 10, 2014	82.33	82.68	81.72	81.78	3,459,184	-1.34(-1.61%)
Feb 07, 2014	81.27	83.43	80.98	83.12	3,971,133	+2.37(+2.93%)
Feb 06, 2014	79.90	81.04	79.47	80.75	4,240,818	+1.87(+2.37%)
Feb 05, 2014	79.19	79.64	77.85	78.88	5,083,673	-0.64(-0.80%)
Feb 04, 2014	80.43	81.04	78.78	79.52	9,801,549	+0.97(+1.23%)

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.