Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	77.37	77.79	76.97	77.11	3,518,717	-0.32(-0.42%)
Apr 29, 2014	77.40	77.96	77.02	77.43	2,899,255	+0.79(+1.03%)
Apr 28, 2014	77.31	77.47	76.31	76.64	3,548,641	-0.31(-0.40%)
Apr 25, 2014	77.34	77.39	76.40	76.94	2,728,575	-0.62(-0.80%)
Apr 24, 2014	77.66	77.69	76.77	77.56	2,846,974	+0.26(+0.34%)
Apr 23, 2014	77.00	77.64	76.87	77.30	2,446,981	+0.19(+0.25%)
Apr 22, 2014	76.93	77.31	76.50	77.11	2,450,413	+0.18(+0.24%)
Apr 21, 2014	76.81	77.03	76.57	76.92	1,639,831	-0.23(-0.30%)
Apr 17, 2014	76.83	77.16	77.16	77.16	2,547,318	+0.21(+0.27%)
Apr 16, 2014	77.03	77.07	76.48	76.95	2,413,779	+0.67(+0.88%)
Apr 15, 2014	76.45	76.59	75.75	76.28	3,291,109	-0.08(-0.11%)
Apr 14, 2014	76.55	76.79	75.97	76.36	3,631,758	+0.36(+0.47%)
Apr 11, 2014	76.17	76.61	75.32	76.01	4,328,292	-0.60(-0.79%)
Apr 10, 2014	77.30	78.14	76.45	76.61	5,288,569	-0.53(-0.69%)
Apr 09, 2014	76.56	77.35	76.25	77.14	3,441,663	+0.69(+0.91%)
Apr 08, 2014	75.33	77.19	75.33	76.45	5,328,148	+1.15(+1.52%)
Apr 07, 2014	75.75	75.85	74.86	75.30	3,539,963	-0.56(-0.74%)
Apr 04, 2014	76.38	76.65	75.80	75.86	3,027,646	-0.19(-0.25%)
Apr 03, 2014	75.78	76.31	75.69	76.05	2,890,174	+0.13(+0.17%)
Apr 02, 2014	75.39	76.00	75.20	75.92	3,285,383	+0.42(+0.56%)
Apr 01, 2014	75.16	75.98	75.05	75.50	4,783,636	+0.49(+0.65%)
Mar 31, 2014	73.52	75.16	72.96	75.01	6,475,106	+1.69(+2.31%)
Mar 28, 2014	72.70	73.35	72.69	73.31	2,467,570	+0.74(+1.01%)
Mar 27, 2014	72.50	72.92	71.70	72.58	2,677,328	+0.03(+0.05%)
Mar 26, 2014	73.21	73.59	72.54	72.55	3,148,947	-0.63(-0.86%)
Mar 25, 2014	72.91	73.54	72.69	73.18	3,390,299	+0.48(+0.67%)
Mar 24, 2014	73.03	73.12	72.31	72.69	4,835,056	-1.09(-1.48%)
Mar 21, 2014	72.45	73.79	72.18	73.79	8,465,812	+1.86(+2.59%)
Mar 20, 2014	71.56	72.19	71.31	71.92	2,362,897	+0.23(+0.32%)
Mar 19, 2014	71.82	72.27	71.24	71.69	2,880,855	-0.31(-0.43%)
Mar 18, 2014	71.64	72.27	71.62	72.00	1,883,099	+0.15(+0.21%)
Mar 17, 2014	71.91	72.39	71.77	71.86	2,305,097	+0.24(+0.33%)
Mar 14, 2014	72.22	72.60	71.57	71.62	3,508,688	-0.64(-0.89%)
Mar 13, 2014	73.07	73.07	71.93	72.26	2,799,483	-0.71(-0.97%)
Mar 12, 2014	72.79	73.15	72.54	72.97	3,005,843	-0.22(-0.30%)
Mar 11, 2014	72.79	73.65	72.61	73.19	4,178,519	+0.48(+0.67%)
Mar 10, 2014	72.71	72.75	71.91	72.70	3,043,061	-0.23(-0.32%)
Mar 07, 2014	72.91	73.29	72.56	72.93	3,463,217	+0.47(+0.65%)
Mar 06, 2014	71.59	72.61	71.43	72.46	4,616,979	+1.08(+1.51%)
Mar 05, 2014	71.04	71.63	70.56	71.39	2,749,563	+0.24(+0.33%)
Mar 04, 2014	71.80	71.82	70.85	71.15	4,019,234	-0.27(-0.38%)
Mar 03, 2014	70.33	71.83	70.06	71.42	6,572,493	+0.85(+1.20%)
Feb 28, 2014	69.51	71.22	69.45	70.58	4,038,394	+0.79(+1.13%)
Feb 27, 2014	69.29	70.05	69.13	69.79	3,300,221	+0.51(+0.74%)
Feb 26, 2014	69.17	69.53	68.95	69.28	2,294,947	+0.25(+0.36%)
Feb 25, 2014	69.63	69.70	68.99	69.03	3,651,165	-0.62(-0.88%)
Feb 24, 2014	69.97	70.10	69.58	69.65	3,237,838	+0.09(+0.13%)
Feb 21, 2014	69.94	70.17	69.55	69.56	2,711,214	-0.35(-0.51%)
Feb 20, 2014	69.64	70.09	69.23	69.91	3,944,777	+0.68(+0.98%)
Feb 19, 2014	69.47	70.21	69.15	69.23	3,501,957	-0.67(-0.95%)
Feb 18, 2014	70.62	70.70	69.57	69.89	4,201,020	-0.61(-0.86%)
Feb 14, 2014	70.20	70.50	70.50	70.50	3,307,867	-0.01(-0.01%)
Feb 13, 2014	70.67	70.85	69.95	70.51	5,374,715	-0.86(-1.21%)
Feb 12, 2014	71.39	72.23	70.67	71.37	6,662,995	-0.46(-0.64%)
Feb 11, 2014	71.82	72.33	71.52	71.83	4,472,117	+0.08(+0.11%)
Feb 10, 2014	71.19	71.98	71.13	71.75	4,680,269	+0.66(+0.92%)
Feb 07, 2014	70.44	71.36	70.42	71.09	2,552,250	+0.93(+1.32%)
Feb 06, 2014	69.77	70.59	69.57	70.16	3,893,319	+0.60(+0.86%)
Feb 05, 2014	69.43	69.74	68.51	69.57	3,844,370	-0.34(-0.48%)
Feb 04, 2014	69.56	70.15	68.80	69.90	3,669,442	+0.27(+0.39%)

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.