Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	105.97	107.26	104.60	107.00	973,066	+1.10(+1.04%)
Apr 29, 2014	105.87	106.47	104.55	105.90	689,431	+0.40(+0.38%)
Apr 28, 2014	107.41	107.92	103.70	105.50	1,010,936	-1.53(-1.43%)
Apr 25, 2014	109.44	109.73	106.62	107.03	770,128	-2.63(-2.40%)
Apr 24, 2014	111.74	112.00	108.78	109.66	933,150	-1.51(-1.36%)
Apr 23, 2014	109.59	113.39	109.59	111.17	1,006,621	-0.59(-0.53%)
Apr 22, 2014	109.25	111.79	108.98	111.77	1,660,519	+3.67(+3.40%)
Apr 21, 2014	107.68	108.79	106.19	108.09	747,213	+0.25(+0.23%)
Apr 17, 2014	109.10	107.85	107.85	107.85	620,671	-1.15(-1.05%)
Apr 16, 2014	107.38	109.53	107.06	108.99	715,087	+2.58(+2.43%)
Apr 15, 2014	106.48	108.04	104.11	106.41	1,038,032	+0.30(+0.28%)
Apr 14, 2014	104.95	106.40	104.65	106.12	634,242	+2.17(+2.08%)
Apr 11, 2014	104.07	106.23	103.72	103.95	915,435	-1.11(-1.05%)
Apr 10, 2014	108.73	109.05	104.62	105.06	705,637	-3.58(-3.30%)
Apr 09, 2014	109.04	109.38	107.74	108.64	563,580	-0.18(-0.16%)
Apr 08, 2014	106.29	109.04	105.97	108.82	671,781	+2.22(+2.08%)
Apr 07, 2014	110.53	111.22	105.94	106.60	964,207	-4.29(-3.87%)
Apr 04, 2014	113.75	114.05	110.13	110.90	609,218	-2.03(-1.80%)
Apr 03, 2014	113.91	114.12	112.78	112.93	374,638	-0.84(-0.73%)
Apr 02, 2014	113.90	114.69	112.94	113.76	501,070	+0.21(+0.18%)
Apr 01, 2014	111.48	113.57	111.27	113.56	597,039	+2.27(+2.04%)
Mar 31, 2014	111.21	111.96	110.04	111.29	558,743	+1.31(+1.19%)
Mar 28, 2014	109.73	112.29	109.47	109.98	465,497	+0.85(+0.78%)
Mar 27, 2014	109.65	109.65	107.34	109.13	721,816	-0.20(-0.18%)
Mar 26, 2014	110.23	110.86	108.63	109.33	800,949	+0.00(+0.00%)
Mar 25, 2014	111.51	112.01	108.44	109.33	887,079	-1.20(-1.09%)
Mar 24, 2014	111.98	112.31	109.13	110.53	642,024	-0.50(-0.45%)
Mar 21, 2014	112.01	112.67	110.62	111.03	1,774,095	-0.72(-0.64%)
Mar 20, 2014	110.61	111.82	110.10	111.75	537,610	+0.96(+0.87%)
Mar 19, 2014	112.41	112.70	109.98	110.78	572,760	-1.60(-1.42%)
Mar 18, 2014	111.72	112.90	111.52	112.39	670,366	+0.72(+0.64%)
Mar 17, 2014	111.17	112.52	110.97	111.67	795,359	+1.50(+1.37%)
Mar 14, 2014	109.91	111.69	109.81	110.16	528,806	-0.21(-0.19%)
Mar 13, 2014	112.31	112.67	110.16	110.37	936,749	-1.62(-1.44%)
Mar 12, 2014	109.40	111.99	108.98	111.99	952,575	+1.86(+1.69%)
Mar 11, 2014	110.63	111.48	109.57	110.12	637,824	-0.50(-0.45%)
Mar 10, 2014	109.30	110.64	108.93	110.63	826,562	+0.69(+0.62%)
Mar 07, 2014	111.27	111.43	109.16	109.94	990,582	-0.90(-0.81%)
Mar 06, 2014	109.81	111.49	109.59	110.84	709,019	+1.52(+1.39%)
Mar 05, 2014	108.91	110.26	108.67	109.32	611,561	+0.57(+0.53%)
Mar 04, 2014	107.67	109.39	107.22	108.75	643,598	+2.56(+2.41%)
Mar 03, 2014	105.14	107.18	105.14	106.19	762,279	-0.57(-0.54%)
Feb 28, 2014	105.19	107.56	104.66	106.76	869,423	+1.52(+1.45%)
Feb 27, 2014	105.73	105.97	104.68	105.24	927,862	-0.49(-0.47%)
Feb 26, 2014	103.59	105.96	103.59	105.73	978,710	+2.64(+2.56%)
Feb 25, 2014	103.66	104.02	102.31	103.09	778,098	-0.52(-0.51%)
Feb 24, 2014	103.81	104.97	103.04	103.62	547,515	+0.57(+0.56%)
Feb 21, 2014	103.08	103.91	102.62	103.04	705,971	+0.29(+0.29%)
Feb 20, 2014	103.06	103.92	102.62	102.75	608,533	-0.16(-0.15%)
Feb 19, 2014	103.92	105.45	102.78	102.91	672,334	-1.04(-1.00%)
Feb 18, 2014	105.08	105.55	103.73	103.95	822,288	-0.91(-0.87%)
Feb 14, 2014	103.15	104.86	104.86	104.86	1,022,191	+1.46(+1.41%)
Feb 13, 2014	100.48	104.00	100.16	103.40	1,362,360	+2.48(+2.46%)
Feb 12, 2014	100.30	101.50	100.00	100.92	888,945	+0.67(+0.66%)
Feb 11, 2014	98.99	100.66	98.26	100.25	840,736	+1.60(+1.62%)
Feb 10, 2014	98.54	99.19	98.06	98.66	879,034	-0.11(-0.11%)
Feb 07, 2014	97.76	98.99	96.77	98.77	1,054,782	+1.99(+2.06%)
Feb 06, 2014	95.59	97.54	95.24	96.77	866,178	+1.55(+1.63%)
Feb 05, 2014	96.85	96.85	94.58	95.23	1,296,487	-2.43(-2.49%)
Feb 04, 2014	96.58	98.02	96.33	97.66	1,401,273	+1.67(+1.74%)

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.