Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	76.34	76.83	75.96	76.55	2,203,524	+0.20(+0.26%)
Apr 29, 2014	76.14	76.98	76.13	76.35	1,715,284	+0.60(+0.79%)
Apr 28, 2014	76.91	77.28	75.13	75.76	2,128,069	-0.63(-0.82%)
Apr 25, 2014	73.86	77.59	73.44	76.38	3,123,957	+2.48(+3.36%)
Apr 24, 2014	74.16	74.23	73.25	73.90	1,631,287	+0.12(+0.16%)
Apr 23, 2014	73.80	74.17	73.66	73.79	1,044,503	-0.16(-0.22%)
Apr 22, 2014	73.73	74.22	73.37	73.95	748,686	+0.19(+0.26%)
Apr 21, 2014	73.90	74.15	73.48	73.76	777,706	-0.10(-0.13%)
Apr 17, 2014	74.16	73.86	73.86	73.86	1,163,735	-0.20(-0.27%)
Apr 16, 2014	73.71	74.16	73.35	74.06	1,199,207	+1.00(+1.37%)
Apr 15, 2014	72.36	73.08	71.68	73.06	1,290,043	+0.73(+1.01%)
Apr 14, 2014	71.91	73.04	71.66	72.33	1,159,864	+0.91(+1.27%)
Apr 11, 2014	70.84	72.04	70.68	71.42	2,351,743	-0.40(-0.56%)
Apr 10, 2014	74.25	74.42	71.60	71.83	2,074,372	-2.45(-3.29%)
Apr 09, 2014	73.35	74.36	72.81	74.27	1,343,124	+1.26(+1.72%)
Apr 08, 2014	72.90	73.59	72.62	73.01	1,336,432	+0.07(+0.10%)
Apr 07, 2014	74.15	74.27	72.82	72.94	1,518,935	-1.35(-1.82%)
Apr 04, 2014	76.22	76.36	74.23	74.29	1,207,007	-1.44(-1.90%)
Apr 03, 2014	76.23	76.34	75.47	75.73	832,646	-0.24(-0.32%)
Apr 02, 2014	76.22	76.47	75.85	75.97	841,116	-0.28(-0.37%)
Apr 01, 2014	76.05	76.38	75.69	76.25	998,779	+0.47(+0.62%)
Mar 31, 2014	74.86	75.84	74.86	75.78	1,662,249	+1.49(+2.01%)
Mar 28, 2014	74.28	75.21	73.98	74.29	1,045,006	+0.15(+0.21%)
Mar 27, 2014	74.33	74.69	73.84	74.14	1,099,024	-0.49(-0.66%)
Mar 26, 2014	75.69	75.89	74.62	74.63	1,043,671	-0.81(-1.07%)
Mar 25, 2014	76.20	76.40	75.09	75.44	1,237,449	-0.31(-0.40%)
Mar 24, 2014	77.36	77.63	75.75	75.75	1,452,298	-1.46(-1.89%)
Mar 21, 2014	77.54	77.55	76.65	77.20	2,194,999	+0.40(+0.52%)
Mar 20, 2014	75.56	76.83	75.07	76.81	1,120,609	+1.07(+1.41%)
Mar 19, 2014	76.88	76.90	75.67	75.74	1,425,862	-1.18(-1.53%)
Mar 18, 2014	76.17	76.94	75.82	76.92	1,106,713	+0.87(+1.15%)
Mar 17, 2014	74.87	76.12	74.69	76.04	1,325,004	+1.03(+1.38%)
Mar 14, 2014	74.72	75.68	74.70	75.01	1,703,009	+0.20(+0.26%)
Mar 13, 2014	76.90	77.13	74.79	74.81	3,480,235	-2.09(-2.71%)
Mar 12, 2014	77.05	77.63	76.71	76.90	1,765,440	-0.69(-0.89%)
Mar 11, 2014	78.21	78.58	77.38	77.59	1,783,239	-0.34(-0.44%)
Mar 10, 2014	77.98	78.40	77.46	77.93	1,145,996	-0.25(-0.32%)
Mar 07, 2014	78.22	78.63	77.81	78.18	1,075,396	+0.35(+0.45%)
Mar 06, 2014	77.45	77.99	77.12	77.83	1,638,523	+0.61(+0.79%)
Mar 05, 2014	77.44	77.48	76.82	77.22	1,556,404	+0.16(+0.21%)
Mar 04, 2014	76.96	77.43	76.74	77.06	1,600,635	+0.96(+1.26%)
Mar 03, 2014	76.30	76.49	75.60	76.10	1,204,225	-0.87(-1.13%)
Feb 28, 2014	77.10	77.28	76.31	76.97	3,409,947	-0.14(-0.19%)
Feb 27, 2014	76.97	77.81	76.75	77.11	2,634,731	+0.39(+0.50%)
Feb 26, 2014	77.52	77.63	76.63	76.73	1,988,714	-0.75(-0.96%)
Feb 25, 2014	77.70	78.03	77.28	77.47	1,721,637	-0.47(-0.60%)
Feb 24, 2014	77.65	78.47	77.53	77.94	1,997,823	+0.41(+0.53%)
Feb 21, 2014	76.93	77.73	76.82	77.53	2,250,479	+0.73(+0.95%)
Feb 20, 2014	75.99	77.15	75.76	76.80	1,805,863	+0.57(+0.74%)
Feb 19, 2014	76.46	77.05	75.89	76.23	1,853,373	-0.34(-0.45%)
Feb 18, 2014	75.75	77.19	74.86	76.57	2,042,622	-0.06(-0.08%)
Feb 14, 2014	75.55	76.64	76.64	76.64	1,761,617	+0.82(+1.08%)
Feb 13, 2014	74.34	75.90	74.32	75.82	1,804,019	+0.80(+1.07%)
Feb 12, 2014	74.69	75.64	74.62	75.02	1,597,875	+0.22(+0.30%)
Feb 11, 2014	73.06	75.20	72.77	74.79	2,972,502	+1.38(+1.87%)
Feb 10, 2014	72.75	73.48	72.42	73.42	1,775,572	+0.57(+0.78%)
Feb 07, 2014	70.31	73.02	70.05	72.85	2,867,268	+3.32(+4.77%)
Feb 06, 2014	69.78	70.12	68.78	69.53	2,157,564	-0.13(-0.18%)
Feb 05, 2014	69.43	70.01	69.22	69.66	1,991,868	+0.06(+0.09%)
Feb 04, 2014	69.52	69.87	69.00	69.60	2,086,067	+0.47(+0.68%)

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.