Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	86.53	87.75	86.10	87.39	3,017,226	+0.95(+1.10%)
Apr 29, 2014	86.66	87.09	86.34	86.44	3,508,813	+0.69(+0.81%)
Apr 28, 2014	87.72	87.76	85.10	85.74	3,310,936	-1.29(-1.49%)
Apr 25, 2014	87.83	88.14	86.81	87.04	1,576,124	-1.13(-1.28%)
Apr 24, 2014	89.27	89.42	87.76	88.16	2,368,134	-0.93(-1.04%)
Apr 23, 2014	86.53	89.51	85.07	89.09	2,836,201	+2.83(+3.28%)
Apr 22, 2014	87.32	87.76	86.24	86.26	2,522,338	-1.01(-1.15%)
Apr 21, 2014	87.18	87.50	86.57	87.27	1,603,084	+0.19(+0.22%)
Apr 17, 2014	86.57	87.08	87.08	87.08	1,949,803	+0.70(+0.81%)
Apr 16, 2014	85.79	86.38	85.19	86.38	1,496,443	+1.18(+1.39%)
Apr 15, 2014	84.20	85.37	83.60	85.19	2,141,491	+1.25(+1.49%)
Apr 14, 2014	84.16	84.65	83.21	83.94	2,151,958	+0.11(+0.13%)
Apr 11, 2014	84.13	84.75	83.79	83.83	1,813,302	-0.57(-0.68%)
Apr 10, 2014	86.45	86.79	84.36	84.40	1,820,183	-1.86(-2.16%)
Apr 09, 2014	84.75	86.38	84.67	86.26	2,123,307	+1.82(+2.16%)
Apr 08, 2014	85.45	85.73	84.22	84.44	3,027,907	-1.01(-1.18%)
Apr 07, 2014	85.96	86.72	85.05	85.45	2,945,777	-0.51(-0.59%)
Apr 04, 2014	88.39	88.77	85.74	85.96	2,585,250	-2.06(-2.34%)
Apr 03, 2014	88.08	88.36	87.48	88.02	1,510,651	+0.22(+0.25%)
Apr 02, 2014	87.13	88.28	87.12	87.80	2,105,669	+0.74(+0.85%)
Apr 01, 2014	86.65	87.11	86.25	87.06	1,815,476	+0.60(+0.70%)
Mar 31, 2014	86.13	86.67	85.88	86.46	2,158,642	+0.97(+1.13%)
Mar 28, 2014	84.48	85.79	84.44	85.49	1,897,187	+1.06(+1.25%)
Mar 27, 2014	84.30	85.11	83.74	84.44	2,384,747	-0.23(-0.27%)
Mar 26, 2014	85.88	86.36	84.67	84.67	2,605,500	-0.79(-0.92%)
Mar 25, 2014	85.04	86.14	84.78	85.45	2,331,656	+0.85(+1.00%)
Mar 24, 2014	85.33	85.70	83.87	84.60	2,760,905	-0.40(-0.47%)
Mar 21, 2014	85.95	86.08	84.97	85.00	6,490,570	-0.14(-0.16%)
Mar 20, 2014	85.69	86.03	84.83	85.13	2,591,386	-0.61(-0.71%)
Mar 19, 2014	87.05	87.58	85.32	85.74	2,753,420	-1.10(-1.26%)
Mar 18, 2014	86.44	87.03	86.27	86.84	2,574,429	+0.79(+0.91%)
Mar 17, 2014	84.43	86.46	84.37	86.05	2,213,093	+0.62(+0.72%)
Mar 14, 2014	85.61	86.10	85.10	85.44	3,080,627	-0.29(-0.33%)
Mar 13, 2014	86.98	87.57	85.17	85.72	3,781,095	-1.10(-1.27%)
Mar 12, 2014	86.13	86.89	85.76	86.82	2,259,362	+0.31(+0.36%)
Mar 11, 2014	87.19	87.82	86.46	86.51	2,400,111	-1.13(-1.29%)
Mar 10, 2014	87.73	88.33	87.32	87.64	2,760,607	-0.86(-0.97%)
Mar 07, 2014	87.98	88.98	87.81	88.50	3,328,690	+0.03(+0.04%)
Mar 06, 2014	87.96	89.01	87.89	88.47	3,262,447	-0.31(-0.35%)
Mar 05, 2014	89.22	89.78	88.66	88.78	2,807,571	-0.65(-0.73%)
Mar 04, 2014	88.21	90.15	88.19	89.43	4,587,839	+1.63(+1.85%)
Mar 03, 2014	85.78	88.09	85.51	87.80	3,936,811	+0.85(+0.98%)
Feb 28, 2014	86.55	87.51	86.36	86.95	2,875,261	+0.44(+0.51%)
Feb 27, 2014	85.71	86.55	85.26	86.51	2,386,076	+0.75(+0.88%)
Feb 26, 2014	85.92	86.28	85.24	85.75	2,693,001	-0.19(-0.22%)
Feb 25, 2014	86.21	86.73	85.71	85.94	2,651,296	-0.39(-0.45%)
Feb 24, 2014	85.25	86.98	85.18	86.33	3,328,730	+1.04(+1.22%)
Feb 21, 2014	85.78	85.90	84.98	85.29	3,056,224	-0.24(-0.28%)
Feb 20, 2014	83.86	85.73	83.77	85.53	2,993,535	+1.98(+2.37%)
Feb 19, 2014	84.40	85.13	83.39	83.55	3,480,072	-1.20(-1.41%)
Feb 18, 2014	84.20	85.11	83.81	84.75	2,830,543	+0.33(+0.39%)
Feb 14, 2014	82.25	84.42	84.42	84.42	3,249,742	+2.08(+2.53%)
Feb 13, 2014	81.79	82.56	81.68	82.34	2,052,767	+0.06(+0.07%)
Feb 12, 2014	81.99	82.40	81.79	82.28	2,530,829	+0.35(+0.43%)
Feb 11, 2014	81.57	82.36	81.41	81.93	2,455,472	+0.56(+0.69%)
Feb 10, 2014	81.92	82.27	81.32	81.37	3,476,513	-1.33(-1.61%)
Feb 07, 2014	80.86	83.01	80.58	82.70	3,991,026	+2.36(+2.93%)
Feb 06, 2014	79.50	80.64	79.08	80.35	4,262,063	+1.86(+2.37%)
Feb 05, 2014	78.79	79.25	77.46	78.49	5,109,140	-0.64(-0.80%)
Feb 04, 2014	80.03	80.64	78.39	79.12	9,850,649	+0.96(+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.