Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	105.74	105.78	104.23	105.60	1,326,974	+0.85(+0.81%)
Apr 29, 2014	104.04	105.28	102.81	104.75	1,922,755	+2.61(+2.55%)
Apr 28, 2014	102.41	103.43	101.08	102.15	1,997,977	+0.27(+0.27%)
Apr 25, 2014	103.46	103.93	101.38	101.87	1,174,953	-1.71(-1.65%)
Apr 24, 2014	104.46	104.64	103.07	103.59	826,839	-0.26(-0.25%)
Apr 23, 2014	104.18	105.00	103.70	103.85	780,225	-0.14(-0.14%)
Apr 22, 2014	104.15	104.95	103.87	103.99	899,336	-0.21(-0.20%)
Apr 21, 2014	104.12	104.64	103.47	104.20	748,659	-0.13(-0.13%)
Apr 17, 2014	103.39	104.33	104.33	104.33	1,613,839	+0.94(+0.91%)
Apr 16, 2014	101.97	103.39	101.94	103.39	1,125,176	+2.45(+2.43%)
Apr 15, 2014	100.83	101.85	99.44	100.93	1,772,062	+0.78(+0.78%)
Apr 14, 2014	100.03	100.75	99.08	100.15	1,176,157	+0.99(+1.00%)
Apr 11, 2014	99.38	99.94	98.73	99.16	1,377,726	-0.57(-0.57%)
Apr 10, 2014	101.58	102.51	99.62	99.73	1,012,666	-2.26(-2.21%)
Apr 09, 2014	100.42	102.22	100.08	101.98	1,149,388	+2.38(+2.39%)
Apr 08, 2014	99.04	100.62	98.89	99.60	1,561,588	+0.31(+0.31%)
Apr 07, 2014	100.99	101.31	98.59	99.29	1,325,995	-2.08(-2.05%)
Apr 04, 2014	104.11	104.11	101.20	101.37	1,321,456	-1.22(-1.18%)
Apr 03, 2014	103.06	103.23	101.95	102.59	874,506	-0.41(-0.40%)
Apr 02, 2014	101.55	103.36	101.55	103.00	1,353,594	+1.47(+1.44%)
Apr 01, 2014	100.37	101.75	99.92	101.53	1,542,362	+1.90(+1.90%)
Mar 31, 2014	100.24	100.78	99.54	99.63	1,483,575	+0.39(+0.39%)
Mar 28, 2014	98.61	100.04	98.44	99.24	780,121	+1.02(+1.04%)
Mar 27, 2014	98.69	98.94	97.80	98.22	1,073,089	-0.60(-0.61%)
Mar 26, 2014	101.37	101.52	98.74	98.82	1,161,827	-2.00(-1.98%)
Mar 25, 2014	99.88	101.62	99.74	100.82	1,487,677	+1.84(+1.86%)
Mar 24, 2014	99.55	100.00	98.61	98.98	1,006,297	-0.38(-0.39%)
Mar 21, 2014	100.92	101.25	99.19	99.36	1,753,329	+0.12(+0.13%)
Mar 20, 2014	99.29	100.41	98.94	99.24	745,287	-0.36(-0.36%)
Mar 19, 2014	99.81	100.64	98.79	99.59	926,028	-0.18(-0.18%)
Mar 18, 2014	99.73	100.33	99.08	99.78	1,109,232	+0.04(+0.04%)
Mar 17, 2014	97.74	100.03	97.70	99.73	1,641,693	+3.03(+3.13%)
Mar 14, 2014	97.10	97.90	96.66	96.70	1,231,452	-0.52(-0.53%)
Mar 13, 2014	99.70	99.89	96.64	97.22	1,268,856	-2.07(-2.09%)
Mar 12, 2014	100.00	100.17	98.57	99.29	1,358,159	-1.21(-1.20%)
Mar 11, 2014	102.62	102.80	100.10	100.50	1,396,054	-2.06(-2.00%)
Mar 10, 2014	103.36	103.61	101.93	102.56	835,789	-0.97(-0.93%)
Mar 07, 2014	102.53	104.33	102.42	103.52	1,986,282	+1.61(+1.58%)
Mar 06, 2014	101.84	102.24	101.49	101.92	1,049,144	+0.45(+0.44%)
Mar 05, 2014	101.08	101.52	100.47	101.47	748,183	+0.65(+0.64%)
Mar 04, 2014	100.85	101.60	100.46	100.82	1,076,442	+1.45(+1.46%)
Mar 03, 2014	99.04	100.24	98.84	99.37	1,171,604	-0.97(-0.96%)
Feb 28, 2014	99.83	101.18	99.69	100.33	1,136,005	+0.32(+0.32%)
Feb 27, 2014	99.00	100.28	98.79	100.02	1,047,725	+1.00(+1.01%)
Feb 26, 2014	98.26	99.41	97.70	99.02	1,486,270	+0.97(+0.99%)
Feb 25, 2014	98.71	98.85	97.71	98.05	1,412,137	-0.70(-0.71%)
Feb 24, 2014	98.64	99.41	98.02	98.74	1,551,465	+0.72(+0.74%)
Feb 21, 2014	98.34	98.84	97.97	98.02	1,046,989	-0.02(-0.02%)
Feb 20, 2014	97.23	98.61	97.18	98.04	1,566,894	+0.87(+0.89%)
Feb 19, 2014	97.87	98.97	97.12	97.17	1,450,537	-0.94(-0.96%)
Feb 18, 2014	98.43	98.93	97.77	98.11	1,136,774	+0.02(+0.03%)
Feb 14, 2014	97.40	98.09	98.09	98.09	1,069,925	+0.91(+0.93%)
Feb 13, 2014	95.69	98.07	95.69	97.18	1,359,567	-0.37(-0.38%)
Feb 12, 2014	97.08	97.93	96.81	97.55	913,631	+0.58(+0.60%)
Feb 11, 2014	96.47	97.16	95.70	96.97	1,893,468	+0.77(+0.80%)
Feb 10, 2014	98.45	98.48	95.99	96.20	2,075,841	-2.57(-2.60%)
Feb 07, 2014	95.66	99.07	95.50	98.77	3,616,936	+3.65(+3.84%)
Feb 06, 2014	93.16	95.19	93.16	95.12	1,963,235	+1.78(+1.91%)
Feb 05, 2014	92.08	93.55	91.34	93.33	2,058,354	+1.43(+1.56%)
Feb 04, 2014	91.06	92.56	90.05	91.90	2,165,990	+1.24(+1.37%)

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.