Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	76.74	77.26	76.45	76.98	7,147,963	+0.12(+0.16%)
Apr 29, 2014	77.20	78.52	76.82	76.86	9,261,000	+0.08(+0.10%)
Apr 28, 2014	77.42	77.53	76.08	76.79	8,151,567	-0.35(-0.45%)
Apr 25, 2014	77.00	77.44	76.66	77.13	9,231,932	-0.04(-0.05%)
Apr 24, 2014	77.37	77.79	76.96	77.17	6,811,408	-0.31(-0.40%)
Apr 23, 2014	77.34	77.93	77.15	77.48	7,304,286	+0.14(+0.18%)
Apr 22, 2014	76.80	77.82	76.49	77.35	9,117,139	+0.17(+0.23%)
Apr 21, 2014	76.06	77.39	75.74	77.17	9,240,575	+1.43(+1.89%)
Apr 17, 2014	77.01	75.74	75.74	75.74	13,415,108	-0.78(-1.02%)
Apr 16, 2014	76.20	76.61	75.85	76.52	7,862,365	+0.63(+0.83%)
Apr 15, 2014	74.66	76.19	74.38	75.89	11,325,583	+1.24(+1.66%)
Apr 14, 2014	74.18	75.30	74.07	74.66	8,181,370	+1.05(+1.42%)
Apr 11, 2014	73.47	73.94	73.28	73.61	7,339,536	-0.17(-0.23%)
Apr 10, 2014	74.97	75.39	73.65	73.78	7,212,753	-1.29(-1.72%)
Apr 09, 2014	74.72	75.17	73.96	75.06	7,167,222	+0.44(+0.59%)
Apr 08, 2014	73.85	74.81	73.81	74.63	8,823,684	+0.64(+0.86%)
Apr 07, 2014	74.23	74.69	73.95	73.99	9,963,051	-0.33(-0.44%)
Apr 04, 2014	74.47	75.57	74.15	74.31	10,909,354	-0.03(-0.04%)
Apr 03, 2014	74.28	74.83	74.13	74.34	5,927,555	+0.29(+0.39%)
Apr 02, 2014	74.34	74.60	73.97	74.06	6,577,558	-0.20(-0.28%)
Apr 01, 2014	73.68	74.41	73.63	74.26	5,520,280	+0.35(+0.47%)
Mar 31, 2014	74.16	74.50	73.70	73.91	6,962,448	-0.05(-0.07%)
Mar 28, 2014	73.30	74.63	73.15	73.97	10,290,456	+0.82(+1.12%)
Mar 27, 2014	72.33	73.86	72.21	73.15	9,440,669	+0.80(+1.11%)
Mar 26, 2014	72.65	73.10	72.29	72.34	8,566,977	-0.10(-0.14%)
Mar 25, 2014	71.63	72.68	71.57	72.44	12,712,424	+1.77(+2.50%)
Mar 24, 2014	70.58	71.87	70.52	70.68	9,737,198	+0.42(+0.60%)
Mar 21, 2014	69.67	70.80	68.95	70.25	14,711,376	+1.18(+1.71%)
Mar 20, 2014	68.49	69.32	68.16	69.07	5,658,382	+0.57(+0.83%)
Mar 19, 2014	68.67	69.06	68.12	68.50	5,487,797	-0.11(-0.15%)
Mar 18, 2014	68.38	68.98	68.19	68.61	5,754,939	+0.55(+0.80%)
Mar 17, 2014	67.58	68.20	67.58	68.06	11,773,107	+0.52(+0.77%)
Mar 14, 2014	68.39	68.67	67.38	67.54	10,100,989	-0.89(-1.31%)
Mar 13, 2014	69.42	69.54	67.92	68.43	8,523,191	-0.68(-0.99%)
Mar 12, 2014	69.13	69.30	68.52	69.11	6,586,061	-0.59(-0.85%)
Mar 11, 2014	70.71	70.97	69.41	69.71	6,993,325	-0.70(-0.99%)
Mar 10, 2014	70.25	70.50	69.79	70.40	4,355,453	-0.08(-0.12%)
Mar 07, 2014	70.68	70.77	70.12	70.49	6,187,127	+0.17(+0.25%)
Mar 06, 2014	69.92	70.55	69.66	70.31	6,082,820	+0.56(+0.80%)
Mar 05, 2014	69.85	70.20	69.42	69.75	5,228,408	-0.36(-0.52%)
Mar 04, 2014	70.12	70.51	69.65	70.11	8,928,301	+0.93(+1.35%)
Mar 03, 2014	69.94	70.41	68.68	69.18	10,211,182	-1.32(-1.87%)
Feb 28, 2014	70.63	71.14	70.25	70.50	7,871,233	+0.33(+0.46%)
Feb 27, 2014	69.73	70.27	69.35	70.18	5,207,097	+0.17(+0.24%)
Feb 26, 2014	70.72	70.86	69.83	70.01	5,722,019	-0.16(-0.23%)
Feb 25, 2014	69.93	70.31	69.32	70.17	6,952,247	-0.12(-0.17%)
Feb 24, 2014	68.92	71.01	68.28	70.29	11,699,216	+2.01(+2.94%)
Feb 21, 2014	69.17	69.35	68.27	68.28	8,340,954	-0.73(-1.05%)
Feb 20, 2014	68.54	69.08	68.45	69.01	6,478,307	+0.42(+0.61%)
Feb 19, 2014	68.44	69.50	68.44	68.59	7,902,144	-0.11(-0.17%)
Feb 18, 2014	68.58	68.81	68.00	68.70	7,038,856	+0.14(+0.20%)
Feb 14, 2014	68.27	68.57	68.57	68.57	6,149,498	+0.45(+0.66%)
Feb 13, 2014	67.59	68.46	67.28	68.12	6,705,634	+0.17(+0.26%)
Feb 12, 2014	68.24	68.72	67.89	67.95	5,677,571	-0.26(-0.38%)
Feb 11, 2014	67.19	68.42	67.18	68.20	7,850,591	+1.00(+1.49%)
Feb 10, 2014	67.52	67.53	66.71	67.20	6,872,595	-0.35(-0.51%)
Feb 07, 2014	67.16	67.73	66.66	67.55	7,960,126	+0.75(+1.12%)
Feb 06, 2014	65.32	67.00	65.28	66.80	7,131,139	+1.77(+2.73%)
Feb 05, 2014	65.77	66.14	64.91	65.03	8,812,297	-0.78(-1.18%)
Feb 04, 2014	65.17	66.29	65.06	65.80	8,331,306	+0.72(+1.11%)

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.