Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	76.74	77.25	76.45	76.98	7,148,289	+0.12(+0.16%)
Apr 29, 2014	77.20	78.52	76.82	76.86	9,261,423	+0.08(+0.10%)
Apr 28, 2014	77.42	77.53	76.08	76.78	8,151,939	-0.35(-0.45%)
Apr 25, 2014	76.99	77.43	76.65	77.13	9,232,353	-0.04(-0.05%)
Apr 24, 2014	77.37	77.79	76.96	77.17	6,811,719	-0.31(-0.40%)
Apr 23, 2014	77.34	77.93	77.15	77.48	7,304,619	+0.14(+0.18%)
Apr 22, 2014	76.80	77.82	76.49	77.34	9,117,555	+0.17(+0.23%)
Apr 21, 2014	76.05	77.39	75.74	77.17	9,240,996	+1.43(+1.89%)
Apr 17, 2014	77.00	75.74	75.74	75.74	13,415,719	-0.78(-1.02%)
Apr 16, 2014	76.20	76.61	75.84	76.52	7,862,723	+0.63(+0.83%)
Apr 15, 2014	74.65	76.18	74.38	75.89	11,326,099	+1.24(+1.66%)
Apr 14, 2014	74.17	75.29	74.07	74.65	8,181,743	+1.05(+1.42%)
Apr 11, 2014	73.47	73.94	73.27	73.61	7,339,871	-0.17(-0.23%)
Apr 10, 2014	74.96	75.39	73.65	73.77	7,213,082	-1.29(-1.72%)
Apr 09, 2014	74.71	75.17	73.95	75.06	7,167,549	+0.44(+0.59%)
Apr 08, 2014	73.85	74.81	73.80	74.62	8,824,086	+0.64(+0.86%)
Apr 07, 2014	74.23	74.69	73.95	73.99	9,963,505	-0.33(-0.44%)
Apr 04, 2014	74.47	75.57	74.14	74.31	10,909,852	-0.03(-0.04%)
Apr 03, 2014	74.27	74.83	74.13	74.34	5,927,825	+0.29(+0.39%)
Apr 02, 2014	74.34	74.60	73.97	74.05	6,577,858	-0.20(-0.28%)
Apr 01, 2014	73.67	74.41	73.63	74.26	5,520,532	+0.35(+0.47%)
Mar 31, 2014	74.16	74.49	73.70	73.91	6,962,766	-0.05(-0.07%)
Mar 28, 2014	73.30	74.63	73.14	73.96	10,290,925	+0.82(+1.12%)
Mar 27, 2014	72.32	73.86	72.20	73.14	9,441,100	+0.80(+1.11%)
Mar 26, 2014	72.65	73.10	72.29	72.34	8,567,368	-0.10(-0.14%)
Mar 25, 2014	71.63	72.68	71.57	72.44	12,713,004	+1.77(+2.50%)
Mar 24, 2014	70.57	71.86	70.51	70.67	9,737,642	+0.42(+0.60%)
Mar 21, 2014	69.67	70.80	68.94	70.25	14,712,047	+1.18(+1.71%)
Mar 20, 2014	68.49	69.32	68.16	69.07	5,658,640	+0.57(+0.83%)
Mar 19, 2014	68.66	69.06	68.12	68.50	5,488,047	-0.11(-0.15%)
Mar 18, 2014	68.38	68.97	68.19	68.60	5,755,202	+0.55(+0.80%)
Mar 17, 2014	67.58	68.20	67.58	68.06	11,773,644	+0.52(+0.77%)
Mar 14, 2014	68.38	68.67	67.37	67.53	10,101,449	-0.89(-1.31%)
Mar 13, 2014	69.41	69.54	67.92	68.43	8,523,580	-0.68(-0.99%)
Mar 12, 2014	69.13	69.29	68.52	69.11	6,586,361	-0.59(-0.85%)
Mar 11, 2014	70.71	70.97	69.41	69.70	6,993,644	-0.70(-0.99%)
Mar 10, 2014	70.25	70.50	69.79	70.40	4,355,652	-0.08(-0.12%)
Mar 07, 2014	70.67	70.76	70.12	70.48	6,187,409	+0.17(+0.25%)
Mar 06, 2014	69.91	70.54	69.66	70.31	6,083,097	+0.56(+0.80%)
Mar 05, 2014	69.85	70.19	69.42	69.75	5,228,646	-0.36(-0.52%)
Mar 04, 2014	70.12	70.51	69.65	70.11	8,928,708	+0.93(+1.35%)
Mar 03, 2014	69.94	70.41	68.68	69.18	10,211,648	-1.32(-1.87%)
Feb 28, 2014	70.63	71.13	70.25	70.50	7,871,592	+0.33(+0.46%)
Feb 27, 2014	69.72	70.27	69.35	70.17	5,207,335	+0.17(+0.24%)
Feb 26, 2014	70.72	70.85	69.82	70.01	5,722,280	-0.16(-0.23%)
Feb 25, 2014	69.92	70.30	69.32	70.16	6,952,564	-0.12(-0.17%)
Feb 24, 2014	68.92	71.01	68.28	70.29	11,699,749	+2.01(+2.94%)
Feb 21, 2014	69.17	69.34	68.27	68.28	8,341,334	-0.73(-1.05%)
Feb 20, 2014	68.53	69.08	68.45	69.00	6,478,602	+0.42(+0.61%)
Feb 19, 2014	68.44	69.50	68.44	68.59	7,902,504	-0.11(-0.17%)
Feb 18, 2014	68.57	68.81	68.00	68.70	7,039,177	+0.14(+0.20%)
Feb 14, 2014	68.27	68.56	68.56	68.56	6,149,778	+0.45(+0.66%)
Feb 13, 2014	67.58	68.46	67.28	68.12	6,705,938	+0.17(+0.26%)
Feb 12, 2014	68.24	68.72	67.89	67.94	5,677,828	-0.26(-0.38%)
Feb 11, 2014	67.19	68.41	67.17	68.20	7,850,947	+1.00(+1.49%)
Feb 10, 2014	67.51	67.53	66.71	67.20	6,872,907	-0.35(-0.51%)
Feb 07, 2014	67.16	67.73	66.66	67.54	7,960,487	+0.75(+1.12%)
Feb 06, 2014	65.32	66.99	65.27	66.80	7,131,462	+1.77(+2.73%)
Feb 05, 2014	65.77	66.14	64.90	65.02	8,812,697	-0.78(-1.18%)
Feb 04, 2014	65.17	66.28	65.06	65.80	8,331,683	+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.