Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	90.93	92.58	90.59	91.12	1,825,065	+0.12(+0.13%)
May 30, 2013	89.93	91.75	89.82	91.00	1,595,792	+0.19(+0.21%)
May 29, 2013	91.55	93.40	90.39	90.81	3,686,109	-0.99(-1.08%)
May 28, 2013	93.31	96.25	88.81	91.80	11,535,325	+7.33(+8.68%)
May 24, 2013	74.30	87.50	73.25	84.47	10,383,614	+9.80(+13.12%)
May 23, 2013	74.78	74.89	73.86	74.67	652,291	-0.15(-0.20%)
May 22, 2013	75.83	77.01	74.51	74.82	871,930	-0.71(-0.94%)
May 21, 2013	75.42	76.43	74.40	75.53	1,035,670	+0.15(+0.20%)
May 20, 2013	78.04	78.69	75.18	75.38	1,113,303	-2.79(-3.57%)
May 17, 2013	75.43	78.37	74.72	78.17	1,428,714	+2.42(+3.19%)
May 16, 2013	76.65	76.91	75.67	75.75	724,410	-0.58(-0.76%)
May 15, 2013	77.17	77.36	75.60	76.33	854,081	+0.44(+0.58%)
May 13, 2013	73.59	76.07	73.46	75.89	1,427,283	+2.37(+3.22%)
May 10, 2013	72.89	74.01	72.25	73.52	2,889,503	+0.78(+1.07%)
May 09, 2013	73.78	74.09	72.33	72.74	1,267,047	-1.12(-1.52%)
May 08, 2013	74.04	74.63	73.59	73.86	713,719	-0.21(-0.28%)
May 07, 2013	73.43	74.47	73.43	74.07	725,895	+0.65(+0.89%)
May 06, 2013	73.97	74.14	73.40	73.42	835,868	-0.26(-0.35%)
May 03, 2013	73.21	73.75	72.15	73.68	1,228,639	+1.53(+2.12%)
May 02, 2013	74.42	74.88	71.99	72.15	1,828,710	-1.54(-2.09%)
May 01, 2013	76.08	76.31	73.40	73.69	1,638,794	-2.39(-3.14%)
Apr 30, 2013	75.97	76.46	75.68	76.08	1,427,554	+0.14(+0.18%)
Apr 29, 2013	75.03	76.57	74.32	75.94	3,607,445	+2.78(+3.80%)
Apr 26, 2013	73.50	73.83	72.73	73.16	1,249,102	-0.43(-0.58%)
Apr 25, 2013	74.90	74.95	73.53	73.59	1,542,541	-1.23(-1.64%)
Apr 24, 2013	75.09	75.57	74.42	74.82	942,520	-0.16(-0.21%)
Apr 23, 2013	74.35	75.59	74.02	74.98	945,211	+0.78(+1.05%)
Apr 22, 2013	75.22	75.33	74.03	74.20	1,052,787	-1.32(-1.75%)
Apr 19, 2013	72.19	75.61	71.97	75.52	1,188,202	+2.71(+3.72%)
Apr 18, 2013	72.89	73.00	72.21	72.81	814,091	-0.05(-0.07%)
Apr 17, 2013	72.63	72.95	71.61	72.86	879,951	-0.23(-0.31%)
Apr 16, 2013	72.08	73.38	72.08	73.09	755,184	+0.97(+1.34%)
Apr 15, 2013	72.88	73.69	72.08	72.12	1,117,200	-1.05(-1.44%)
Apr 12, 2013	73.43	73.81	72.80	73.17	932,020	-0.62(-0.84%)
Apr 11, 2013	72.94	74.08	72.50	73.79	888,561	+0.79(+1.08%)
Apr 10, 2013	72.55	73.19	72.23	73.00	799,729	+0.88(+1.22%)
Apr 09, 2013	72.05	72.26	71.62	72.12	1,034,198	+0.00(+0.00%)
Apr 08, 2013	71.70	72.18	71.28	72.12	934,206	+0.33(+0.46%)
Apr 05, 2013	71.73	71.88	70.84	71.79	1,120,581	-0.82(-1.13%)
Apr 04, 2013	70.46	72.82	69.87	72.61	4,019,334	+0.74(+1.03%)
Apr 03, 2013	75.43	76.33	70.88	71.87	6,156,140	-3.50(-4.64%)
Apr 02, 2013	75.55	76.56	75.25	75.37	1,958,671	-0.68(-0.89%)
Apr 01, 2013	75.24	76.44	75.17	76.05	1,298,248	+1.03(+1.37%)
Mar 28, 2013	73.97	75.10	73.82	75.02	845,941	+0.90(+1.21%)
Mar 27, 2013	74.17	74.27	73.47	74.12	925,063	-0.28(-0.38%)
Mar 26, 2013	74.30	74.48	74.03	74.40	774,675	+0.45(+0.61%)
Mar 25, 2013	74.23	74.81	73.43	73.95	1,264,147	-0.02(-0.03%)
Mar 22, 2013	72.57	74.21	72.57	73.97	1,376,702	+1.11(+1.52%)
Mar 21, 2013	73.53	74.11	72.80	72.86	2,027,748	-0.47(-0.64%)
Mar 20, 2013	72.05	74.67	72.05	73.33	2,211,322	+1.89(+2.65%)
Mar 19, 2013	70.67	72.04	70.57	71.44	2,810,491	+0.90(+1.28%)
Mar 18, 2013	69.64	70.74	68.91	70.54	1,117,805	+0.68(+0.97%)
Mar 15, 2013	69.94	70.17	69.53	69.86	1,708,693	-0.21(-0.30%)
Mar 14, 2013	70.38	70.47	69.81	70.07	1,251,494	+0.14(+0.20%)
Mar 13, 2013	70.85	70.93	69.74	69.93	1,031,780	-0.67(-0.95%)
Mar 12, 2013	70.41	70.97	70.16	70.60	999,264	+0.07(+0.10%)
Mar 11, 2013	70.63	71.49	70.41	70.53	901,778	-0.25(-0.35%)
Mar 08, 2013	70.05	70.85	70.00	70.78	1,186,218	+0.94(+1.35%)
Mar 07, 2013	68.84	69.87	68.75	69.84	1,152,005	+1.32(+1.93%)
Mar 06, 2013	70.16	70.25	68.29	68.52	894,908	-1.27(-1.82%)
Mar 05, 2013	68.99	70.10	68.99	69.79	1,293,727	+0.38(+0.55%)
Mar 04, 2013	67.62	69.41	67.05	69.41	2,537,576	+1.78(+2.63%)

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.