Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	71.24	72.33	70.17	71.80	2,576,353	-0.08(-0.11%)
Apr 29, 2014	69.78	72.55	68.64	71.88	3,295,595	+3.16(+4.59%)
Apr 28, 2014	69.67	71.64	66.81	68.72	4,611,524	-0.10(-0.14%)
Apr 25, 2014	73.45	73.81	68.58	68.82	4,079,835	-5.42(-7.30%)
Apr 24, 2014	75.03	75.11	72.37	74.24	2,390,933	+0.18(+0.24%)
Apr 23, 2014	76.42	76.52	73.77	74.06	1,483,644	-2.21(-2.90%)
Apr 22, 2014	75.69	77.63	75.60	76.27	1,561,385	+0.86(+1.14%)
Apr 21, 2014	76.33	76.40	74.73	75.41	1,395,464	-0.78(-1.03%)
Apr 17, 2014	74.97	76.19	76.19	76.19	2,609,090	+0.78(+1.04%)
Apr 16, 2014	74.81	77.31	74.16	75.41	2,627,135	+1.33(+1.80%)
Apr 15, 2014	71.53	74.77	71.18	74.08	4,216,842	+3.14(+4.43%)
Apr 14, 2014	71.28	71.82	69.39	70.94	2,398,965	+0.69(+0.99%)
Apr 11, 2014	71.38	73.73	69.08	70.24	3,489,373	-2.59(-3.55%)
Apr 10, 2014	77.98	78.22	72.72	72.83	3,206,018	-5.52(-7.05%)
Apr 09, 2014	76.64	78.80	75.70	78.35	2,778,455	+1.81(+2.37%)
Apr 08, 2014	74.23	78.03	73.62	76.54	4,081,745	+2.41(+3.25%)
Apr 07, 2014	75.78	76.02	71.67	74.13	4,797,157	-2.07(-2.72%)
Apr 04, 2014	81.98	82.24	74.49	76.20	5,942,426	-4.99(-6.14%)
Apr 03, 2014	84.71	85.53	80.76	81.19	2,104,434	-3.43(-4.06%)
Apr 02, 2014	84.84	85.66	83.61	84.62	1,889,890	-0.35(-0.41%)
Apr 01, 2014	81.13	85.17	80.70	84.97	2,943,234	+4.41(+5.48%)
Mar 31, 2014	80.53	81.98	80.10	80.56	1,841,438	+0.48(+0.60%)
Mar 28, 2014	79.71	81.94	79.22	80.08	2,410,618	+0.09(+0.11%)
Mar 27, 2014	82.04	82.12	78.99	79.99	4,031,575	-2.45(-2.98%)
Mar 26, 2014	86.26	86.30	82.18	82.44	2,449,916	-3.35(-3.91%)
Mar 25, 2014	87.49	88.71	84.76	85.80	1,884,028	-0.98(-1.13%)
Mar 24, 2014	90.57	91.30	85.41	86.78	2,703,185	-3.49(-3.87%)
Mar 21, 2014	92.14	93.14	90.20	90.27	2,097,531	-1.65(-1.79%)
Mar 20, 2014	92.20	93.60	91.23	91.92	1,492,890	-0.36(-0.39%)
Mar 19, 2014	93.40	93.85	91.50	92.27	1,505,406	-1.28(-1.37%)
Mar 18, 2014	92.96	94.81	92.80	93.55	1,084,404	+0.60(+0.64%)
Mar 17, 2014	93.20	95.06	92.89	92.96	1,796,995	+1.41(+1.53%)
Mar 14, 2014	91.44	93.63	90.91	91.55	1,823,185	-0.23(-0.25%)
Mar 13, 2014	95.40	95.84	90.80	91.78	1,823,668	-3.09(-3.26%)
Mar 12, 2014	92.79	95.31	91.19	94.88	2,458,401	+1.74(+1.87%)
Mar 11, 2014	96.01	96.01	92.48	93.13	1,995,562	-2.50(-2.61%)
Mar 10, 2014	97.07	97.63	95.06	95.63	1,662,073	-0.46(-0.48%)
Mar 07, 2014	97.27	97.34	94.73	96.10	2,655,592	-0.28(-0.30%)
Mar 06, 2014	95.87	96.69	95.20	96.38	2,746,825	+0.96(+1.01%)
Mar 05, 2014	94.92	95.85	94.13	95.42	2,580,244	+0.36(+0.38%)
Mar 04, 2014	91.59	95.37	91.20	95.05	2,975,749	+5.64(+6.31%)
Mar 03, 2014	87.87	89.55	87.32	89.42	1,743,383	+0.28(+0.31%)
Feb 28, 2014	89.51	91.46	87.66	89.14	2,329,252	+0.46(+0.52%)
Feb 27, 2014	89.10	89.64	88.53	88.68	1,543,635	-0.41(-0.46%)
Feb 26, 2014	90.47	91.28	88.22	89.09	2,110,857	-0.76(-0.85%)
Feb 25, 2014	87.66	91.32	86.99	89.85	2,794,009	+2.47(+2.83%)
Feb 24, 2014	85.85	87.57	85.84	87.38	1,470,604	+1.19(+1.38%)
Feb 21, 2014	86.13	87.12	85.56	86.19	2,215,835	+0.11(+0.12%)
Feb 20, 2014	83.69	86.18	83.69	86.08	2,589,879	+2.70(+3.24%)
Feb 19, 2014	82.59	84.48	82.56	83.38	2,125,436	+0.37(+0.44%)
Feb 18, 2014	81.09	83.47	80.53	83.01	2,236,789	+1.87(+2.30%)
Feb 14, 2014	81.76	81.15	81.15	81.15	2,514,293	-0.93(-1.14%)
Feb 13, 2014	79.39	82.23	78.90	82.08	3,238,612	+1.81(+2.25%)
Feb 12, 2014	78.21	82.82	77.90	80.27	10,734,240	+5.40(+7.21%)
Feb 11, 2014	75.76	75.76	73.86	74.88	4,024,785	+0.13(+0.18%)
Feb 10, 2014	74.74	75.38	73.25	74.74	2,906,461	-0.36(-0.47%)
Feb 07, 2014	71.06	75.96	71.01	75.10	5,862,211	+6.50(+9.48%)
Feb 06, 2014	67.78	68.78	66.77	68.60	2,416,051	+0.87(+1.29%)
Feb 05, 2014	67.83	68.06	66.42	67.73	2,269,107	-0.19(-0.28%)
Feb 04, 2014	65.90	68.12	65.54	67.91	2,659,361	+2.19(+3.33%)

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.