Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	82.51	82.56	82.12	82.29	2,143,754	-0.16(-0.19%)
May 30, 2013	82.48	82.57	82.42	82.45	1,725,017	-0.02(-0.03%)
May 29, 2013	82.40	82.49	82.34	82.47	1,815,690	+0.11(+0.14%)
May 28, 2013	82.79	82.79	82.33	82.36	1,435,675	-0.51(-0.62%)
May 24, 2013	82.92	83.00	82.83	82.87	848,644	+0.00(+0.00%)
May 23, 2013	82.98	83.00	82.81	82.87	1,467,996	-0.03(-0.04%)
May 22, 2013	83.23	83.32	82.83	82.90	1,504,137	-0.28(-0.34%)
May 21, 2013	83.06	83.20	83.02	83.18	1,315,649	+0.07(+0.08%)
May 20, 2013	83.20	83.25	83.04	83.11	2,267,422	-0.08(-0.10%)
May 17, 2013	83.34	83.34	83.15	83.19	824,417	-0.20(-0.24%)
May 16, 2013	83.23	83.40	83.23	83.40	2,606,370	+0.23(+0.27%)
May 15, 2013	83.16	83.20	83.04	83.17	1,228,791	-0.08(-0.09%)
May 13, 2013	83.22	83.25	83.18	83.25	746,998	-0.08(-0.09%)
May 10, 2013	83.48	83.52	83.22	83.32	560,922	-0.17(-0.20%)
May 09, 2013	83.60	83.68	83.49	83.49	713,091	-0.11(-0.14%)
May 08, 2013	83.59	83.64	83.53	83.60	1,369,063	+0.08(+0.09%)
May 07, 2013	83.56	83.60	83.53	83.53	1,235,191	-0.05(-0.05%)
May 06, 2013	83.67	83.71	83.57	83.57	909,883	-0.14(-0.16%)
May 03, 2013	83.87	84.02	83.67	83.71	769,032	-0.31(-0.37%)
May 02, 2013	83.99	84.08	83.99	84.02	1,160,813	+0.01(+0.01%)
May 01, 2013	84.08	84.09	83.99	84.01	2,308,728	+0.04(+0.05%)
Apr 30, 2013	84.01	84.07	83.92	83.97	2,461,487	-0.02(-0.02%)
Apr 29, 2013	83.93	83.99	83.92	83.98	1,154,760	+0.05(+0.06%)
Apr 26, 2013	83.84	83.96	83.76	83.93	901,181	+0.17(+0.21%)
Apr 25, 2013	83.77	83.79	83.72	83.76	1,127,291	-0.04(-0.04%)
Apr 24, 2013	83.77	83.85	83.76	83.80	988,113	-0.02(-0.02%)
Apr 23, 2013	83.90	83.95	83.78	83.81	993,446	-0.04(-0.04%)
Apr 22, 2013	83.77	83.85	83.75	83.85	1,479,466	+0.11(+0.13%)
Apr 19, 2013	83.75	83.77	83.71	83.74	496,164	+0.01(+0.01%)
Apr 18, 2013	83.78	83.83	83.72	83.74	1,532,592	-0.02(-0.02%)
Apr 17, 2013	83.71	83.89	83.71	83.75	1,432,489	+0.00(+0.00%)
Apr 16, 2013	83.73	83.77	83.68	83.75	787,637	+0.00(+0.00%)
Apr 15, 2013	83.68	83.78	83.66	83.75	2,021,232	+0.04(+0.05%)
Apr 12, 2013	83.58	83.72	83.54	83.71	1,160,456	+0.27(+0.32%)
Apr 11, 2013	83.44	83.50	83.43	83.44	1,377,914	+0.02(+0.02%)
Apr 10, 2013	83.49	83.50	83.39	83.43	1,702,350	-0.17(-0.21%)
Apr 09, 2013	83.64	83.66	83.53	83.60	1,708,926	+0.03(+0.04%)
Apr 08, 2013	83.70	83.74	83.57	83.57	1,364,157	-0.14(-0.17%)
Apr 05, 2013	83.69	83.76	83.65	83.71	1,346,637	+0.24(+0.29%)
Apr 04, 2013	83.35	83.47	83.34	83.47	1,678,734	+0.23(+0.28%)
Apr 03, 2013	83.22	83.33	83.18	83.24	1,674,044	+0.09(+0.11%)
Apr 02, 2013	83.19	83.20	83.12	83.15	1,162,593	-0.09(-0.11%)
Apr 01, 2013	83.14	83.25	83.10	83.24	2,099,823	+0.08(+0.09%)
Mar 28, 2013	83.13	83.20	83.10	83.16	3,119,996	+0.00(+0.00%)
Mar 27, 2013	83.08	83.18	83.04	83.16	1,369,719	+0.17(+0.21%)
Mar 26, 2013	82.85	83.01	82.85	82.99	1,284,395	+0.10(+0.12%)
Mar 25, 2013	82.92	83.01	82.89	82.89	1,306,239	-0.03(-0.04%)
Mar 22, 2013	83.01	83.01	82.88	82.92	1,033,131	+0.03(+0.04%)
Mar 21, 2013	82.94	82.96	82.88	82.89	1,206,800	+0.02(+0.02%)
Mar 20, 2013	82.91	82.98	82.86	82.88	1,697,726	-0.09(-0.11%)
Mar 19, 2013	82.93	83.07	82.91	82.97	1,470,884	+0.12(+0.15%)
Mar 18, 2013	82.89	82.90	82.83	82.85	1,640,233	+0.08(+0.09%)
Mar 15, 2013	82.67	82.80	82.67	82.77	880,728	+0.08(+0.09%)
Mar 14, 2013	82.54	82.73	82.54	82.70	1,452,120	+0.09(+0.11%)
Mar 13, 2013	82.56	82.68	82.56	82.61	1,513,808	-0.07(-0.08%)
Mar 12, 2013	82.57	82.68	82.56	82.68	2,205,171	+0.15(+0.18%)
Mar 11, 2013	82.50	82.56	82.48	82.53	1,549,033	+0.04(+0.05%)
Mar 08, 2013	82.51	82.59	82.45	82.48	2,671,929	-0.24(-0.29%)
Mar 07, 2013	82.81	82.81	82.59	82.72	1,393,924	-0.17(-0.21%)
Mar 06, 2013	82.92	82.95	82.86	82.89	1,297,122	-0.09(-0.11%)
Mar 05, 2013	83.02	83.03	82.98	82.98	1,070,930	-0.07(-0.08%)
Mar 04, 2013	83.10	83.11	83.04	83.05	1,041,228	-0.06(-0.07%)

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.