Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	77.85	77.91	76.97	77.66	805,088	-0.13(-0.17%)
Apr 29, 2013	78.15	78.61	77.78	77.80	543,374	-0.12(-0.16%)
Apr 26, 2013	77.95	78.11	77.71	77.92	642,162	-0.11(-0.14%)
Apr 25, 2013	78.28	78.40	77.70	78.03	863,792	-0.03(-0.04%)
Apr 24, 2013	77.98	78.19	77.64	78.06	897,916	+0.25(+0.32%)
Apr 23, 2013	77.97	78.72	77.30	77.81	1,377,050	-0.18(-0.23%)
Apr 22, 2013	78.06	78.43	77.46	78.00	1,530,141	-0.08(-0.11%)
Apr 19, 2013	78.00	79.61	77.86	78.08	1,532,988	+0.62(+0.81%)
Apr 18, 2013	78.30	78.38	76.89	77.46	2,311,369	-0.75(-0.96%)
Apr 17, 2013	76.94	78.63	76.86	78.20	1,729,682	-0.32(-0.40%)
Apr 16, 2013	77.86	78.61	76.47	78.52	1,165,068	+0.74(+0.95%)
Apr 15, 2013	78.10	78.45	77.76	77.78	1,124,274	-0.72(-0.91%)
Apr 12, 2013	78.20	78.74	76.90	78.50	1,255,432	-0.59(-0.75%)
Apr 11, 2013	78.57	79.79	78.40	79.09	2,109,713	+1.39(+1.79%)
Apr 10, 2013	77.56	77.82	77.01	77.70	1,136,795	+0.15(+0.19%)
Apr 09, 2013	77.49	77.69	77.01	77.55	575,252	+0.28(+0.37%)
Apr 08, 2013	77.44	77.44	76.60	77.26	583,163	-0.14(-0.18%)
Apr 05, 2013	77.34	77.49	76.67	77.41	724,684	-0.54(-0.69%)
Apr 04, 2013	77.46	78.03	77.16	77.95	902,659	+0.74(+0.96%)
Apr 03, 2013	77.21	77.43	76.99	77.21	885,795	+0.05(+0.06%)
Apr 02, 2013	75.78	77.45	75.71	77.16	1,395,681	+1.76(+2.34%)
Apr 01, 2013	74.69	75.58	74.61	75.39	739,406	+0.36(+0.48%)
Mar 28, 2013	74.24	75.14	74.14	75.03	1,559,134	+0.87(+1.17%)
Mar 27, 2013	73.99	74.46	73.46	74.17	1,142,613	+0.02(+0.02%)
Mar 26, 2013	74.04	74.17	73.77	74.15	577,741	+0.38(+0.52%)
Mar 25, 2013	73.62	74.25	73.40	73.77	983,150	+0.36(+0.49%)
Mar 22, 2013	73.22	73.58	73.07	73.41	1,021,415	+0.35(+0.48%)
Mar 21, 2013	73.26	73.45	72.91	73.06	935,023	-0.29(-0.40%)
Mar 20, 2013	73.85	73.85	73.18	73.35	1,457,353	-0.10(-0.14%)
Mar 19, 2013	73.69	73.94	73.07	73.45	1,205,510	-0.07(-0.09%)
Mar 18, 2013	73.76	73.96	73.41	73.52	416,600	-0.67(-0.91%)
Mar 15, 2013	74.39	74.82	74.09	74.19	965,557	-0.47(-0.62%)
Mar 14, 2013	74.14	74.94	74.05	74.66	905,875	+0.44(+0.59%)
Mar 13, 2013	74.79	74.94	74.19	74.22	749,201	-0.45(-0.60%)
Mar 12, 2013	74.77	74.82	74.50	74.67	485,873	-0.17(-0.22%)
Mar 11, 2013	74.29	75.00	74.20	74.84	532,713	+0.42(+0.57%)
Mar 08, 2013	74.70	74.70	73.98	74.41	766,308	-0.07(-0.09%)
Mar 07, 2013	74.24	74.92	74.22	74.48	708,195	+0.24(+0.32%)
Mar 06, 2013	75.29	75.30	74.14	74.24	730,734	-0.80(-1.06%)
Mar 05, 2013	74.52	75.61	74.22	75.03	943,178	+0.60(+0.80%)
Mar 04, 2013	73.80	74.59	73.62	74.44	599,124	+0.36(+0.48%)
Mar 01, 2013	73.48	74.20	73.03	74.08	724,368	+0.37(+0.51%)
Feb 28, 2013	73.82	74.06	73.66	73.70	1,141,921	-0.33(-0.45%)
Feb 27, 2013	73.59	74.30	73.45	74.04	568,433	+0.42(+0.58%)
Feb 26, 2013	73.78	73.80	72.98	73.61	1,051,680	+0.07(+0.10%)
Feb 25, 2013	74.22	74.67	73.42	73.54	1,106,402	-0.48(-0.65%)
Feb 22, 2013	74.31	74.68	73.77	74.02	1,316,256	-0.12(-0.17%)
Feb 21, 2013	74.49	74.64	73.90	74.14	511,920	-0.37(-0.50%)
Feb 20, 2013	74.85	75.18	74.49	74.52	577,384	-0.58(-0.78%)
Feb 19, 2013	74.87	75.57	74.46	75.10	684,993	+0.37(+0.49%)
Feb 15, 2013	74.07	74.80	74.07	74.74	917,882	+0.54(+0.73%)
Feb 14, 2013	74.57	74.92	74.08	74.19	834,738	-0.42(-0.57%)
Feb 13, 2013	74.44	74.85	74.34	74.62	606,456	+0.24(+0.32%)
Feb 12, 2013	74.72	75.08	74.31	74.38	1,297,026	-0.54(-0.72%)
Feb 11, 2013	75.19	75.67	74.86	74.92	892,806	-0.15(-0.20%)
Feb 08, 2013	74.73	75.57	73.75	75.07	2,039,547	-1.16(-1.52%)
Feb 07, 2013	75.70	76.40	75.61	76.22	1,675,220	+0.52(+0.69%)
Feb 06, 2013	74.74	75.73	74.49	75.70	1,273,573	+0.97(+1.29%)
Feb 04, 2013	74.87	75.18	74.68	74.74	834,997	-0.52(-0.70%)

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.