Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	83.57	83.95	81.71	81.77	4,006,451	-2.47(-2.93%)
May 30, 2013	84.36	84.84	83.62	84.24	2,563,454	-0.36(-0.43%)
May 29, 2013	84.77	85.57	84.43	84.60	3,529,699	-0.90(-1.05%)
May 28, 2013	84.83	85.97	84.62	85.50	4,632,058	+1.98(+2.37%)
May 24, 2013	82.98	83.62	82.23	83.52	3,086,363	-0.28(-0.33%)
May 23, 2013	81.98	83.86	81.29	83.80	3,739,317	+0.40(+0.48%)
May 22, 2013	85.31	85.93	82.80	83.40	4,187,826	-2.02(-2.36%)
May 21, 2013	85.16	85.96	84.35	85.41	2,939,838	+0.13(+0.15%)
May 20, 2013	84.03	86.17	84.03	85.28	3,724,007	+1.12(+1.33%)
May 17, 2013	82.89	84.56	84.16	84.16	4,882,447	+2.08(+2.53%)
May 16, 2013	82.29	83.24	81.82	82.09	3,101,177	-0.34(-0.41%)
May 15, 2013	82.47	82.77	80.75	82.42	3,826,754	+1.27(+1.57%)
May 13, 2013	80.39	81.44	80.35	81.15	1,891,575	+0.34(+0.42%)
May 10, 2013	81.16	81.16	79.95	80.81	2,581,599	-0.50(-0.62%)
May 09, 2013	81.84	82.23	80.86	81.32	2,871,331	-0.64(-0.78%)
May 08, 2013	80.93	82.19	80.86	81.96	4,158,464	+0.87(+1.07%)
May 07, 2013	83.67	83.87	80.94	81.09	6,384,683	-0.82(-1.00%)
May 06, 2013	81.33	82.60	80.87	81.91	3,580,736	+0.95(+1.18%)
May 03, 2013	80.16	81.13	79.26	80.96	2,500,009	+1.69(+2.13%)
May 02, 2013	78.23	79.53	77.52	79.26	2,493,071	+1.46(+1.87%)
May 01, 2013	78.68	78.68	77.14	77.80	2,814,203	-1.43(-1.81%)
Apr 30, 2013	79.10	79.41	78.29	79.24	3,506,325	+0.23(+0.30%)
Apr 29, 2013	78.93	79.57	78.64	79.00	1,930,058	+0.63(+0.80%)
Apr 26, 2013	78.62	78.65	77.31	78.38	3,213,345	-0.26(-0.33%)
Apr 25, 2013	78.28	79.93	77.79	78.64	5,368,891	+0.75(+0.96%)
Apr 24, 2013	76.53	78.23	76.38	77.89	3,442,065	+1.64(+2.15%)
Apr 23, 2013	76.03	76.36	75.07	76.25	3,423,819	+0.49(+0.64%)
Apr 22, 2013	75.04	76.21	74.08	75.77	2,731,291	+0.99(+1.33%)
Apr 19, 2013	75.82	76.04	74.01	74.78	3,346,397	-0.61(-0.81%)
Apr 18, 2013	74.59	75.80	73.20	75.38	4,607,631	+1.11(+1.50%)
Apr 17, 2013	75.97	75.97	73.71	74.27	4,699,620	-2.53(-3.30%)
Apr 16, 2013	75.35	77.25	75.31	76.80	4,560,155	+2.51(+3.38%)
Apr 15, 2013	78.33	78.41	74.28	74.29	7,728,675	-5.44(-6.82%)
Apr 12, 2013	81.25	81.36	79.51	79.73	3,893,174	-1.93(-2.36%)
Apr 11, 2013	81.12	81.70	80.41	81.66	2,884,705	+0.91(+1.12%)
Apr 10, 2013	81.47	81.52	80.36	80.75	3,317,201	-0.40(-0.50%)
Apr 09, 2013	80.85	81.31	80.18	81.15	2,835,182	+0.24(+0.30%)
Apr 08, 2013	79.38	80.93	79.20	80.91	2,794,202	+1.42(+1.79%)
Apr 05, 2013	77.55	79.71	77.12	79.49	3,469,901	+0.71(+0.90%)
Apr 04, 2013	78.43	78.83	77.56	78.78	2,747,286	+0.23(+0.30%)
Apr 03, 2013	79.94	80.00	77.80	78.54	3,336,550	-1.51(-1.89%)
Apr 02, 2013	80.65	80.98	79.66	80.06	3,211,697	-0.67(-0.83%)
Apr 01, 2013	81.48	82.22	80.40	80.73	3,141,476	-1.02(-1.25%)
Mar 28, 2013	83.20	83.39	81.47	81.75	4,534,446	-1.22(-1.48%)
Mar 27, 2013	82.65	83.35	82.26	82.97	2,892,804	-0.11(-0.13%)
Mar 26, 2013	82.53	83.18	82.16	83.09	3,552,613	+1.49(+1.82%)
Mar 25, 2013	81.19	83.01	81.19	81.60	3,345,527	+0.66(+0.82%)
Mar 22, 2013	80.28	81.49	80.28	80.94	3,352,150	+1.02(+1.28%)
Mar 21, 2013	80.01	81.16	79.85	79.92	3,293,894	-0.85(-1.05%)
Mar 20, 2013	81.57	81.80	80.01	80.77	6,058,059	+2.92(+3.75%)
Mar 19, 2013	79.40	79.58	77.17	77.85	2,797,996	-1.25(-1.58%)
Mar 18, 2013	78.94	80.11	78.62	79.10	3,045,403	-0.68(-0.86%)
Mar 15, 2013	79.32	80.05	79.06	79.79	4,480,500	+0.15(+0.19%)
Mar 14, 2013	78.67	80.00	78.48	79.64	4,186,663	+1.17(+1.49%)
Mar 13, 2013	78.19	78.91	78.09	78.47	2,429,163	-0.30(-0.38%)
Mar 12, 2013	78.11	78.95	77.86	78.77	3,514,200	+0.64(+0.81%)
Mar 11, 2013	77.79	78.34	77.00	78.13	2,518,629	+0.54(+0.70%)
Mar 08, 2013	77.79	77.91	76.94	77.59	2,270,602	+0.26(+0.34%)
Mar 07, 2013	76.45	77.74	75.54	77.33	2,534,478	+1.00(+1.31%)
Mar 06, 2013	77.75	77.89	75.90	76.33	3,701,773	-0.92(-1.20%)
Mar 05, 2013	75.99	78.20	75.97	77.25	6,834,877	+2.23(+2.97%)
Mar 04, 2013	74.79	75.88	73.99	75.02	3,665,774	+0.49(+0.65%)

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.