Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	83.76	83.98	83.63	83.89	2,990,165	+0.23(+0.28%)
Apr 29, 2014	83.51	83.69	83.50	83.66	1,914,613	+0.01(+0.02%)
Apr 28, 2014	83.74	83.84	83.57	83.64	1,430,168	-0.10(-0.12%)
Apr 25, 2014	83.81	83.98	83.74	83.74	1,480,909	-0.01(-0.02%)
Apr 24, 2014	83.60	83.79	83.57	83.76	1,635,132	+0.01(+0.02%)
Apr 23, 2014	83.62	83.79	83.61	83.74	2,505,338	+0.18(+0.22%)
Apr 22, 2014	83.39	83.60	83.36	83.56	1,950,594	+0.04(+0.05%)
Apr 21, 2014	83.58	83.64	83.44	83.51	919,031	+0.11(+0.14%)
Apr 17, 2014	83.87	83.40	83.40	83.40	2,127,345	-0.48(-0.58%)
Apr 16, 2014	83.62	83.89	83.61	83.88	1,346,891	+0.04(+0.04%)
Apr 15, 2014	83.67	83.95	83.62	83.85	1,623,177	+0.18(+0.21%)
Apr 14, 2014	83.68	83.73	83.57	83.67	1,279,592	+0.06(+0.07%)
Apr 11, 2014	83.78	83.78	83.61	83.61	1,772,075	+0.06(+0.07%)
Apr 10, 2014	83.42	83.81	83.35	83.56	1,973,575	+0.11(+0.14%)
Apr 09, 2014	83.21	83.49	83.17	83.44	2,359,895	+0.07(+0.09%)
Apr 08, 2014	83.15	83.37	83.09	83.37	1,398,010	+0.22(+0.26%)
Apr 07, 2014	83.07	83.22	83.05	83.15	1,442,907	+0.20(+0.24%)
Apr 04, 2014	82.89	83.10	82.88	82.95	1,394,192	+0.33(+0.40%)
Apr 03, 2014	82.54	82.72	82.54	82.63	1,425,495	+0.16(+0.19%)
Apr 02, 2014	82.42	82.55	82.42	82.47	1,741,921	-0.11(-0.14%)
Apr 01, 2014	82.68	82.74	82.58	82.58	4,811,783	-0.21(-0.25%)
Mar 31, 2014	82.61	82.81	82.53	82.79	2,395,185	-0.01(-0.01%)
Mar 28, 2014	82.85	82.91	82.71	82.80	1,153,020	-0.06(-0.08%)
Mar 27, 2014	82.74	83.02	82.70	82.86	940,001	+0.02(+0.03%)
Mar 26, 2014	82.56	82.85	82.55	82.84	1,348,871	+0.32(+0.39%)
Mar 25, 2014	82.32	82.55	82.32	82.52	1,910,818	+0.03(+0.03%)
Mar 24, 2014	82.33	82.59	82.30	82.49	1,499,024	+0.16(+0.19%)
Mar 21, 2014	82.23	82.40	82.13	82.34	898,420	+0.28(+0.35%)
Mar 20, 2014	81.93	82.10	81.92	82.05	2,829,726	+0.11(+0.14%)
Mar 19, 2014	82.50	82.51	81.91	81.94	1,817,476	-0.59(-0.72%)
Mar 18, 2014	82.30	82.54	82.26	82.54	1,361,240	+0.25(+0.31%)
Mar 17, 2014	82.38	82.43	82.25	82.28	898,004	-0.11(-0.13%)
Mar 14, 2014	82.62	82.67	82.39	82.39	1,126,901	-0.09(-0.11%)
Mar 13, 2014	82.00	82.52	82.00	82.48	2,396,065	+0.29(+0.35%)
Mar 12, 2014	82.13	82.22	82.08	82.19	1,841,574	+0.29(+0.35%)
Mar 11, 2014	81.91	81.99	81.85	81.90	1,333,154	+0.03(+0.03%)
Mar 10, 2014	81.91	81.98	81.86	81.87	2,614,457	-0.13(-0.16%)
Mar 07, 2014	82.09	82.13	81.87	82.00	2,081,687	-0.30(-0.36%)
Mar 06, 2014	82.22	82.39	82.21	82.30	1,795,282	-0.25(-0.30%)
Mar 05, 2014	82.53	82.73	82.51	82.54	4,052,849	-0.04(-0.05%)
Mar 04, 2014	82.82	82.86	82.59	82.59	1,519,713	-0.45(-0.54%)
Mar 03, 2014	82.88	83.04	82.81	83.03	1,825,927	+0.22(+0.26%)
Feb 28, 2014	82.75	82.84	82.61	82.81	2,538,521	-0.05(-0.06%)
Feb 27, 2014	82.79	82.90	82.77	82.86	1,366,781	+0.14(+0.17%)
Feb 26, 2014	82.45	82.73	82.44	82.72	1,272,508	+0.27(+0.33%)
Feb 25, 2014	82.33	82.45	82.20	82.45	1,115,368	+0.32(+0.39%)
Feb 24, 2014	82.18	82.19	82.05	82.14	988,708	+0.04(+0.05%)
Feb 21, 2014	81.93	82.12	81.91	82.09	1,007,246	+0.08(+0.10%)
Feb 20, 2014	82.02	82.10	81.88	82.01	1,627,502	-0.11(-0.13%)
Feb 19, 2014	82.38	82.38	82.07	82.12	2,205,522	-0.09(-0.11%)
Feb 18, 2014	82.13	82.34	82.09	82.21	1,465,203	+0.17(+0.21%)
Feb 14, 2014	81.97	82.04	82.04	82.04	1,507,180	+0.16(+0.19%)
Feb 13, 2014	81.91	81.95	81.78	81.88	1,594,378	+0.34(+0.42%)
Feb 12, 2014	81.67	81.69	81.50	81.54	1,376,261	-0.25(-0.30%)
Feb 11, 2014	81.79	81.83	81.68	81.79	3,242,616	-0.17(-0.21%)
Feb 10, 2014	81.83	81.97	81.80	81.96	1,485,743	+0.04(+0.04%)
Feb 07, 2014	81.76	82.00	81.73	81.93	1,525,793	+0.25(+0.31%)
Feb 06, 2014	81.71	81.76	81.61	81.67	1,209,128	-0.08(-0.09%)
Feb 05, 2014	81.88	81.89	81.72	81.75	4,571,420	-0.26(-0.32%)
Feb 04, 2014	82.12	82.12	81.95	82.01	2,854,526	-0.40(-0.48%)

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.