Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	73.63	75.41	73.35	75.22	3,414,379	+2.06(+2.81%)
Apr 29, 2014	73.44	73.44	73.11	73.16	1,835,652	+0.08(+0.12%)
Apr 28, 2014	74.26	74.30	72.98	73.07	2,225,213	-1.12(-1.51%)
Apr 25, 2014	74.47	74.90	73.51	74.19	1,601,988	-0.50(-0.67%)
Apr 24, 2014	73.41	74.87	73.06	74.69	2,348,519	+1.99(+2.74%)
Apr 23, 2014	72.50	72.97	71.90	72.70	888,485	+0.08(+0.10%)
Apr 22, 2014	71.70	72.96	71.57	72.62	1,736,057	+0.92(+1.28%)
Apr 21, 2014	71.51	72.14	71.12	71.70	1,406,590	+0.62(+0.87%)
Apr 17, 2014	69.05	71.08	71.08	71.08	3,043,173	-1.07(-1.48%)
Apr 16, 2014	73.20	73.20	71.83	72.15	1,735,188	-0.52(-0.71%)
Apr 15, 2014	73.05	73.09	71.67	72.67	1,351,977	-0.02(-0.03%)
Apr 14, 2014	73.10	73.22	71.85	72.69	1,788,984	+0.23(+0.31%)
Apr 11, 2014	73.95	74.23	72.33	72.46	2,245,175	-1.86(-2.50%)
Apr 10, 2014	76.66	77.06	74.02	74.32	2,202,593	-2.34(-3.05%)
Apr 09, 2014	76.61	77.28	76.34	76.66	1,766,832	+0.24(+0.32%)
Apr 08, 2014	75.92	76.97	75.51	76.42	1,966,439	+0.42(+0.56%)
Apr 07, 2014	76.56	77.28	75.80	76.00	2,527,703	-0.87(-1.14%)
Apr 04, 2014	78.33	78.69	76.81	76.87	1,713,736	-1.15(-1.47%)
Apr 03, 2014	77.42	78.20	77.35	78.02	2,199,149	+0.50(+0.64%)
Apr 02, 2014	77.90	78.10	77.27	77.52	1,525,392	-0.53(-0.67%)
Apr 01, 2014	78.87	79.62	77.99	78.05	2,840,636	-0.64(-0.81%)
Mar 31, 2014	75.35	79.20	75.30	78.68	6,293,398	+4.06(+5.44%)
Mar 28, 2014	73.37	74.76	73.20	74.62	2,694,961	+1.80(+2.48%)
Mar 27, 2014	75.28	75.28	72.16	72.82	3,413,901	-2.36(-3.14%)
Mar 26, 2014	75.56	76.00	74.96	75.18	1,785,633	-0.29(-0.39%)
Mar 25, 2014	76.69	76.70	75.27	75.47	1,348,966	-0.48(-0.63%)
Mar 24, 2014	77.29	77.83	75.71	75.95	2,008,357	-1.15(-1.49%)
Mar 21, 2014	78.52	79.29	77.06	77.10	3,631,214	-0.70(-0.91%)
Mar 20, 2014	75.47	78.78	75.32	77.80	4,385,553	+2.36(+3.13%)
Mar 19, 2014	73.21	76.06	73.05	75.44	3,738,892	+2.43(+3.33%)
Mar 18, 2014	72.99	73.22	72.67	73.01	2,240,412	-0.08(-0.12%)
Mar 17, 2014	72.28	73.23	72.01	73.09	2,233,669	+1.16(+1.61%)
Mar 14, 2014	73.04	73.27	71.81	71.94	2,665,173	-1.06(-1.45%)
Mar 13, 2014	74.83	74.97	72.99	73.00	2,752,862	-1.52(-2.04%)
Mar 12, 2014	74.31	74.95	74.15	74.52	2,825,099	-0.62(-0.83%)
Mar 11, 2014	74.88	75.62	74.85	75.14	1,940,796	+0.28(+0.38%)
Mar 10, 2014	74.04	74.91	73.84	74.86	1,534,113	+0.61(+0.82%)
Mar 07, 2014	74.51	74.69	73.90	74.25	1,572,480	-0.02(-0.03%)
Mar 06, 2014	75.14	75.40	74.22	74.27	1,548,683	-0.62(-0.83%)
Mar 05, 2014	74.96	75.14	74.17	74.89	1,484,628	+0.02(+0.03%)
Mar 04, 2014	74.40	75.05	74.29	74.87	1,761,504	+1.03(+1.40%)
Mar 03, 2014	73.99	74.52	73.42	73.84	1,680,957	-0.92(-1.23%)
Feb 28, 2014	73.15	75.18	72.94	74.76	2,734,579	+1.68(+2.30%)
Feb 27, 2014	73.45	73.71	72.78	73.08	1,337,735	-0.21(-0.28%)
Feb 26, 2014	73.29	73.80	72.72	73.28	1,469,547	-0.13(-0.18%)
Feb 25, 2014	74.20	74.36	73.12	73.41	2,249,244	-0.97(-1.30%)
Feb 24, 2014	72.70	74.79	72.64	74.38	3,777,780	+1.74(+2.39%)
Feb 21, 2014	72.02	73.53	72.02	72.64	2,660,550	+0.23(+0.31%)
Feb 20, 2014	72.10	72.87	71.84	72.42	3,299,045	+0.62(+0.86%)
Feb 19, 2014	72.79	73.11	71.73	71.80	2,158,619	-1.08(-1.48%)
Feb 18, 2014	73.13	73.88	72.85	72.88	3,308,846	-0.11(-0.15%)
Feb 14, 2014	71.37	72.99	72.99	72.99	5,153,912	+1.47(+2.06%)
Feb 13, 2014	71.10	71.80	70.79	71.52	4,575,598	+0.19(+0.26%)
Feb 12, 2014	72.69	72.92	71.08	71.33	4,128,325	-1.20(-1.66%)
Feb 11, 2014	72.04	73.02	71.73	72.53	4,456,305	+0.45(+0.63%)
Feb 10, 2014	72.75	72.77	71.66	72.08	4,341,869	-0.69(-0.94%)
Feb 07, 2014	75.24	76.01	71.51	72.77	9,585,779	-7.42(-9.25%)
Feb 06, 2014	80.32	80.37	79.54	80.19	1,652,357	+0.28(+0.35%)
Feb 05, 2014	79.11	80.52	79.00	79.90	1,590,160	+0.11(+0.14%)
Feb 04, 2014	79.60	79.85	78.60	79.79	1,160,601	+0.40(+0.51%)

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.