Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	105.75	105.80	104.24	105.61	1,326,831	+0.85(+0.81%)
Apr 29, 2014	104.05	105.29	102.82	104.77	1,922,547	+2.61(+2.55%)
Apr 28, 2014	102.42	103.44	101.09	102.16	1,997,761	+0.27(+0.27%)
Apr 25, 2014	103.47	103.94	101.39	101.89	1,174,826	-1.71(-1.65%)
Apr 24, 2014	104.47	104.65	103.08	103.60	826,749	-0.26(-0.25%)
Apr 23, 2014	104.19	105.01	103.72	103.86	780,140	-0.14(-0.14%)
Apr 22, 2014	104.16	104.96	103.88	104.00	899,238	-0.21(-0.20%)
Apr 21, 2014	104.13	104.65	103.48	104.21	748,578	-0.13(-0.13%)
Apr 17, 2014	103.40	104.34	104.34	104.34	1,613,665	+0.94(+0.91%)
Apr 16, 2014	101.98	103.40	101.95	103.40	1,125,054	+2.46(+2.43%)
Apr 15, 2014	100.84	101.86	99.45	100.94	1,771,871	+0.78(+0.78%)
Apr 14, 2014	100.04	100.76	99.09	100.16	1,176,030	+0.99(+1.00%)
Apr 11, 2014	99.39	99.95	98.74	99.17	1,377,577	-0.57(-0.57%)
Apr 10, 2014	101.59	102.53	99.63	99.74	1,012,556	-2.26(-2.21%)
Apr 09, 2014	100.43	102.23	100.09	101.99	1,149,264	+2.38(+2.39%)
Apr 08, 2014	99.05	100.63	98.90	99.61	1,561,419	+0.31(+0.31%)
Apr 07, 2014	101.00	101.32	98.61	99.30	1,325,852	-2.08(-2.05%)
Apr 04, 2014	104.12	104.12	101.21	101.39	1,321,313	-1.21(-1.18%)
Apr 03, 2014	103.07	103.24	101.96	102.60	874,411	-0.41(-0.40%)
Apr 02, 2014	101.56	103.37	101.56	103.01	1,353,448	+1.46(+1.44%)
Apr 01, 2014	100.38	101.76	99.93	101.54	1,542,195	+1.90(+1.90%)
Mar 31, 2014	100.25	100.79	99.55	99.65	1,483,415	+0.39(+0.39%)
Mar 28, 2014	98.62	100.05	98.45	99.25	780,037	+1.02(+1.04%)
Mar 27, 2014	98.70	98.95	97.81	98.23	1,072,973	-0.60(-0.61%)
Mar 26, 2014	101.38	101.53	98.75	98.83	1,161,702	-2.00(-1.98%)
Mar 25, 2014	99.89	101.64	99.75	100.83	1,487,516	+1.84(+1.86%)
Mar 24, 2014	99.56	100.01	98.62	98.99	1,006,188	-0.38(-0.39%)
Mar 21, 2014	100.94	101.26	99.20	99.37	1,753,139	+0.12(+0.13%)
Mar 20, 2014	99.30	100.42	98.95	99.25	745,206	-0.36(-0.36%)
Mar 19, 2014	99.82	100.65	98.80	99.60	925,928	-0.18(-0.18%)
Mar 18, 2014	99.74	100.34	99.09	99.79	1,109,112	+0.04(+0.04%)
Mar 17, 2014	97.75	100.04	97.71	99.75	1,641,516	+3.03(+3.13%)
Mar 14, 2014	97.11	97.91	96.67	96.72	1,231,319	-0.52(-0.53%)
Mar 13, 2014	99.71	99.90	96.65	97.23	1,268,719	-2.07(-2.09%)
Mar 12, 2014	100.01	100.18	98.58	99.30	1,358,012	-1.21(-1.20%)
Mar 11, 2014	102.63	102.81	100.11	100.51	1,395,903	-2.06(-2.00%)
Mar 10, 2014	103.38	103.62	101.94	102.57	835,698	-0.97(-0.93%)
Mar 07, 2014	102.54	104.34	102.43	103.53	1,986,067	+1.61(+1.58%)
Mar 06, 2014	101.85	102.25	101.50	101.93	1,049,031	+0.45(+0.44%)
Mar 05, 2014	101.09	101.53	100.48	101.48	748,103	+0.65(+0.64%)
Mar 04, 2014	100.86	101.61	100.47	100.83	1,076,326	+1.45(+1.46%)
Mar 03, 2014	99.05	100.25	98.85	99.38	1,171,477	-0.97(-0.96%)
Feb 28, 2014	99.84	101.19	99.70	100.34	1,135,882	+0.32(+0.32%)
Feb 27, 2014	99.01	100.29	98.80	100.03	1,047,612	+1.00(+1.01%)
Feb 26, 2014	98.27	99.42	97.71	99.03	1,486,109	+0.97(+0.99%)
Feb 25, 2014	98.72	98.86	97.72	98.06	1,411,984	-0.70(-0.71%)
Feb 24, 2014	98.65	99.42	98.03	98.75	1,551,297	+0.72(+0.74%)
Feb 21, 2014	98.35	98.85	97.98	98.03	1,046,876	-0.02(-0.02%)
Feb 20, 2014	97.24	98.62	97.19	98.05	1,566,724	+0.87(+0.89%)
Feb 19, 2014	97.88	98.98	97.13	97.18	1,450,380	-0.94(-0.96%)
Feb 18, 2014	98.44	98.94	97.78	98.12	1,136,651	+0.03(+0.03%)
Feb 14, 2014	97.41	98.10	98.10	98.10	1,069,810	+0.91(+0.93%)
Feb 13, 2014	95.70	98.08	95.70	97.19	1,359,420	-0.37(-0.38%)
Feb 12, 2014	97.09	97.94	96.83	97.56	913,532	+0.58(+0.60%)
Feb 11, 2014	96.48	97.17	95.71	96.98	1,893,263	+0.77(+0.80%)
Feb 10, 2014	98.46	98.49	96.00	96.21	2,075,616	-2.57(-2.60%)
Feb 07, 2014	95.67	99.08	95.51	98.78	3,616,545	+3.65(+3.84%)
Feb 06, 2014	93.17	95.20	93.17	95.13	1,963,022	+1.78(+1.91%)
Feb 05, 2014	92.09	93.56	91.35	93.34	2,058,131	+1.43(+1.56%)
Feb 04, 2014	91.06	92.57	90.06	91.91	2,165,756	+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.