Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	86.12	87.33	85.69	86.97	3,031,767	+0.95(+1.10%)
Apr 29, 2014	86.25	86.68	85.92	86.02	3,525,724	+0.69(+0.81%)
Apr 28, 2014	87.30	87.34	84.69	85.33	3,326,893	-1.29(-1.49%)
Apr 25, 2014	87.41	87.71	86.40	86.62	1,583,721	-1.12(-1.28%)
Apr 24, 2014	88.84	88.99	87.34	87.74	2,379,548	-0.92(-1.04%)
Apr 23, 2014	86.11	89.08	84.66	88.66	2,849,871	+2.81(+3.28%)
Apr 22, 2014	86.90	87.34	85.83	85.85	2,534,494	-1.00(-1.15%)
Apr 21, 2014	86.76	87.09	86.15	86.85	1,610,811	+0.19(+0.22%)
Apr 17, 2014	86.16	86.66	86.66	86.66	1,959,200	+0.70(+0.81%)
Apr 16, 2014	85.38	85.97	84.78	85.96	1,503,655	+1.18(+1.39%)
Apr 15, 2014	83.79	84.96	83.20	84.78	2,151,812	+1.25(+1.49%)
Apr 14, 2014	83.76	84.24	82.81	83.54	2,162,329	+0.11(+0.13%)
Apr 11, 2014	83.73	84.34	83.39	83.43	1,822,041	-0.57(-0.68%)
Apr 10, 2014	86.03	86.37	83.95	84.00	1,828,955	-1.85(-2.16%)
Apr 09, 2014	84.35	85.96	84.27	85.85	2,133,540	+1.81(+2.16%)
Apr 08, 2014	85.04	85.32	83.82	84.04	3,042,501	-1.00(-1.18%)
Apr 07, 2014	85.55	86.31	84.64	85.04	2,959,974	-0.51(-0.59%)
Apr 04, 2014	87.96	88.34	85.33	85.55	2,597,710	-2.05(-2.34%)
Apr 03, 2014	87.66	87.94	87.06	87.60	1,517,932	+0.22(+0.25%)
Apr 02, 2014	86.72	87.85	86.70	87.38	2,115,817	+0.73(+0.85%)
Apr 01, 2014	86.23	86.69	85.84	86.64	1,824,226	+0.60(+0.70%)
Mar 31, 2014	85.71	86.25	85.47	86.04	2,169,045	+0.96(+1.13%)
Mar 28, 2014	84.08	85.38	84.04	85.08	1,906,331	+1.05(+1.25%)
Mar 27, 2014	83.90	84.71	83.34	84.03	2,396,240	-0.23(-0.27%)
Mar 26, 2014	85.47	85.95	84.26	84.26	2,618,058	-0.78(-0.92%)
Mar 25, 2014	84.63	85.73	84.37	85.04	2,342,893	+0.85(+1.00%)
Mar 24, 2014	84.92	85.29	83.47	84.20	2,774,211	-0.40(-0.47%)
Mar 21, 2014	85.54	85.67	84.56	84.59	6,521,852	-0.13(-0.16%)
Mar 20, 2014	85.28	85.62	84.42	84.73	2,603,875	-0.61(-0.71%)
Mar 19, 2014	86.63	87.16	84.91	85.33	2,766,691	-1.09(-1.26%)
Mar 18, 2014	86.02	86.61	85.85	86.42	2,586,837	+0.78(+0.91%)
Mar 17, 2014	84.02	86.04	83.97	85.64	2,223,760	+0.62(+0.72%)
Mar 14, 2014	85.20	85.69	84.69	85.03	3,095,474	-0.28(-0.33%)
Mar 13, 2014	86.57	87.15	84.76	85.31	3,799,319	-1.10(-1.27%)
Mar 12, 2014	85.71	86.47	85.35	86.41	2,270,251	+0.31(+0.36%)
Mar 11, 2014	86.77	87.40	86.04	86.10	2,411,679	-1.12(-1.29%)
Mar 10, 2014	87.31	87.91	86.91	87.22	2,773,912	-0.85(-0.97%)
Mar 07, 2014	87.55	88.55	87.39	88.07	3,344,733	+0.03(+0.04%)
Mar 06, 2014	87.54	88.58	87.47	88.04	3,278,170	-0.31(-0.35%)
Mar 05, 2014	88.79	89.35	88.23	88.35	2,821,102	-0.65(-0.73%)
Mar 04, 2014	87.79	89.72	87.77	89.00	4,609,951	+1.62(+1.85%)
Mar 03, 2014	85.37	87.67	85.10	87.38	3,955,785	+0.85(+0.98%)
Feb 28, 2014	86.14	87.10	85.94	86.53	2,889,118	+0.44(+0.51%)
Feb 27, 2014	85.30	86.14	84.85	86.09	2,397,576	+0.75(+0.88%)
Feb 26, 2014	85.51	85.87	84.84	85.34	2,705,980	-0.19(-0.22%)
Feb 25, 2014	85.80	86.31	85.30	85.53	2,664,074	-0.39(-0.45%)
Feb 24, 2014	84.84	86.56	84.77	85.92	3,344,773	+1.03(+1.22%)
Feb 21, 2014	85.37	85.48	84.57	84.88	3,070,953	-0.24(-0.28%)
Feb 20, 2014	83.46	85.32	83.36	85.12	3,007,963	+1.97(+2.37%)
Feb 19, 2014	84.00	84.73	82.99	83.15	3,496,845	-1.19(-1.41%)
Feb 18, 2014	83.80	84.70	83.41	84.35	2,844,185	+0.33(+0.39%)
Feb 14, 2014	81.86	84.01	84.01	84.01	3,265,404	+2.07(+2.53%)
Feb 13, 2014	81.40	82.17	81.29	81.94	2,062,660	+0.06(+0.07%)
Feb 12, 2014	81.60	82.01	81.40	81.89	2,543,026	+0.35(+0.43%)
Feb 11, 2014	81.18	81.96	81.02	81.54	2,467,307	+0.56(+0.69%)
Feb 10, 2014	81.53	81.87	80.93	80.98	3,493,269	-1.33(-1.61%)
Feb 07, 2014	80.48	82.61	80.19	82.31	4,010,261	+2.35(+2.93%)
Feb 06, 2014	79.12	80.25	78.70	79.96	4,282,604	+1.85(+2.37%)
Feb 05, 2014	78.41	78.87	77.09	78.11	5,133,764	-0.63(-0.80%)
Feb 04, 2014	79.65	80.25	78.01	78.75	9,898,125	+0.96(+1.23%)

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.