Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	83.68	84.40	83.56	84.29	175,802	+0.36(+0.43%)
Apr 29, 2014	83.58	84.12	83.37	83.92	224,411	+0.62(+0.75%)
Apr 28, 2014	83.17	83.78	82.16	83.30	321,179	+0.62(+0.75%)
Apr 25, 2014	83.55	83.55	82.51	82.68	173,459	-1.10(-1.32%)
Apr 24, 2014	84.42	84.51	83.15	83.79	637,308	+0.84(+1.02%)
Apr 23, 2014	83.67	83.67	82.94	82.94	295,568	-0.87(-1.04%)
Apr 22, 2014	83.52	83.96	83.31	83.81	231,620	+0.43(+0.51%)
Apr 21, 2014	83.18	83.52	82.80	83.39	217,088	+0.33(+0.40%)
Apr 17, 2014	82.71	83.05	83.05	83.05	123,349	-0.14(-0.17%)
Apr 16, 2014	82.97	83.21	82.19	83.19	233,200	+0.75(+0.91%)
Apr 15, 2014	82.19	82.60	80.84	82.44	294,896	+0.40(+0.49%)
Apr 14, 2014	82.10	82.41	81.39	82.04	206,898	+0.72(+0.89%)
Apr 11, 2014	81.61	82.45	81.29	81.32	444,650	-0.94(-1.14%)
Apr 10, 2014	84.55	84.56	82.11	82.26	562,870	-2.29(-2.71%)
Apr 09, 2014	83.55	84.56	83.40	84.55	661,174	+1.33(+1.59%)
Apr 08, 2014	82.49	83.32	82.26	83.22	145,745	+0.82(+0.99%)
Apr 07, 2014	82.64	83.31	81.94	82.40	265,312	-0.61(-0.74%)
Apr 04, 2014	85.46	85.57	82.86	83.02	283,268	-1.99(-2.35%)
Apr 03, 2014	85.61	86.02	84.77	85.01	186,454	-0.65(-0.76%)
Apr 02, 2014	85.85	85.86	85.22	85.66	518,670	-0.01(-0.01%)
Apr 01, 2014	84.62	85.68	84.56	85.67	380,732	+1.21(+1.44%)
Mar 31, 2014	84.22	84.74	84.18	84.45	306,698	+0.83(+0.99%)
Mar 28, 2014	83.57	84.31	83.33	83.63	140,923	+0.45(+0.54%)
Mar 27, 2014	83.64	83.91	82.99	83.18	336,017	-0.52(-0.62%)
Mar 26, 2014	85.23	85.44	83.70	83.70	186,534	-1.16(-1.37%)
Mar 25, 2014	84.62	85.15	84.15	84.86	246,491	+0.65(+0.77%)
Mar 24, 2014	84.67	85.00	83.52	84.21	170,515	-0.22(-0.26%)
Mar 21, 2014	85.40	85.62	84.34	84.43	260,665	-0.59(-0.70%)
Mar 20, 2014	84.32	85.35	84.23	85.02	314,413	+0.55(+0.66%)
Mar 19, 2014	84.76	85.00	84.01	84.47	185,824	-0.41(-0.48%)
Mar 18, 2014	83.76	84.94	83.73	84.88	368,985	+1.23(+1.47%)
Mar 17, 2014	83.03	83.86	83.03	83.64	214,396	+1.03(+1.24%)
Mar 14, 2014	82.89	83.36	82.61	82.62	234,258	-0.59(-0.71%)
Mar 13, 2014	84.74	84.75	82.90	83.21	251,587	-1.25(-1.48%)
Mar 12, 2014	83.80	84.51	83.54	84.46	264,012	+0.28(+0.33%)
Mar 11, 2014	84.72	85.00	83.92	84.18	208,939	-0.26(-0.31%)
Mar 10, 2014	84.51	84.78	84.16	84.44	155,328	-0.11(-0.13%)
Mar 07, 2014	85.18	85.25	84.23	84.55	116,885	-0.40(-0.47%)
Mar 06, 2014	85.10	85.23	84.76	84.95	231,958	+0.02(+0.02%)
Mar 05, 2014	84.93	85.10	84.74	84.93	242,509	+0.15(+0.17%)
Mar 04, 2014	84.39	84.90	84.39	84.78	283,428	+1.28(+1.53%)
Mar 03, 2014	83.46	83.74	82.84	83.51	1,439,904	-0.64(-0.76%)
Feb 28, 2014	84.25	84.77	83.47	84.15	330,535	-0.18(-0.21%)
Feb 27, 2014	83.74	84.42	83.69	84.33	153,991	+0.54(+0.64%)
Feb 26, 2014	83.83	84.23	83.50	83.79	319,022	+0.19(+0.22%)
Feb 25, 2014	84.03	84.03	83.45	83.61	639,033	-0.33(-0.40%)
Feb 24, 2014	83.75	84.28	83.52	83.94	3,403,049	+0.42(+0.50%)
Feb 21, 2014	84.15	84.21	83.52	83.52	235,270	-0.31(-0.38%)
Feb 20, 2014	83.47	83.95	83.07	83.84	323,775	+0.38(+0.45%)
Feb 19, 2014	83.79	84.03	83.35	83.46	585,745	-0.43(-0.51%)
Feb 18, 2014	83.78	84.06	83.52	83.89	889,622	+0.21(+0.25%)
Feb 14, 2014	83.35	83.67	83.67	83.67	157,951	+0.22(+0.27%)
Feb 13, 2014	82.12	83.48	82.12	83.45	298,162	+0.83(+1.01%)
Feb 12, 2014	82.57	82.78	82.49	82.62	201,507	+0.21(+0.26%)
Feb 11, 2014	81.68	82.57	81.59	82.41	588,208	+0.94(+1.16%)
Feb 10, 2014	81.04	81.49	80.95	81.46	4,966,204	+0.42(+0.51%)
Feb 07, 2014	80.37	81.06	80.14	81.05	244,550	+1.17(+1.46%)
Feb 06, 2014	79.12	79.88	79.12	79.88	387,972	+0.91(+1.15%)
Feb 05, 2014	78.69	79.31	78.14	78.97	774,044	+0.01(+0.01%)
Feb 04, 2014	78.91	79.23	78.59	78.96	608,213	+0.45(+0.58%)

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.