Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	80.52	81.00	80.17	80.97	35,431,884	+0.46(+0.57%)
Apr 29, 2013	80.29	80.69	80.08	80.51	24,161,382	+0.58(+0.72%)
Apr 26, 2013	80.10	80.37	79.84	79.94	37,661,852	-0.43(-0.54%)
Apr 25, 2013	80.05	80.80	79.93	80.37	42,469,680	+0.52(+0.66%)
Apr 24, 2013	79.41	79.90	79.10	79.84	47,667,244	+0.41(+0.52%)
Apr 23, 2013	78.82	79.45	78.18	79.43	64,252,156	+1.24(+1.58%)
Apr 22, 2013	78.04	78.36	76.75	78.19	57,167,760	+0.22(+0.29%)
Apr 19, 2013	77.08	78.03	76.76	77.97	52,219,024	+0.89(+1.15%)
Apr 18, 2013	77.57	77.76	76.69	77.08	67,966,344	-0.43(-0.55%)
Apr 17, 2013	78.23	78.32	76.78	77.51	90,313,008	-1.37(-1.74%)
Apr 16, 2013	78.14	78.99	77.86	78.88	67,477,280	+1.34(+1.73%)
Apr 15, 2013	80.07	80.15	77.26	77.54	116,425,344	-3.04(-3.77%)
Apr 12, 2013	80.62	80.83	79.95	80.57	48,733,196	-0.33(-0.40%)
Apr 11, 2013	80.74	81.38	80.67	80.90	37,895,912	+0.11(+0.14%)
Apr 10, 2013	79.60	80.97	79.55	80.79	58,247,748	+1.44(+1.81%)
Apr 09, 2013	79.71	79.88	79.20	79.35	42,801,076	-0.23(-0.29%)
Apr 08, 2013	78.87	79.61	78.59	79.58	33,571,108	+0.65(+0.83%)
Apr 05, 2013	77.89	78.95	77.80	78.93	53,947,868	-0.15(-0.20%)
Apr 04, 2013	78.53	79.11	78.27	79.08	43,821,312	+0.67(+0.86%)
Apr 03, 2013	79.97	80.01	78.23	78.41	76,054,344	-1.25(-1.57%)
Apr 02, 2013	80.69	80.81	79.59	79.66	55,671,892	-0.50(-0.62%)
Apr 01, 2013	81.12	81.29	79.77	80.16	69,334,576	-1.09(-1.34%)
Mar 28, 2013	81.12	81.45	81.00	81.25	28,081,462	+0.10(+0.12%)
Mar 27, 2013	80.58	81.21	80.23	81.15	33,077,000	+0.06(+0.07%)
Mar 26, 2013	81.18	81.30	80.67	81.10	30,621,012	+0.26(+0.32%)
Mar 25, 2013	80.99	81.50	80.26	80.84	42,628,224	+0.05(+0.06%)
Mar 22, 2013	80.87	80.97	80.60	80.79	38,960,672	+0.25(+0.31%)
Mar 21, 2013	80.69	81.06	80.26	80.54	43,264,272	-0.71(-0.88%)
Mar 20, 2013	80.96	81.29	80.88	81.26	32,584,112	+0.75(+0.93%)
Mar 19, 2013	81.01	81.27	79.81	80.51	60,009,724	-0.34(-0.42%)
Mar 18, 2013	80.43	81.18	80.37	80.85	42,770,276	-0.45(-0.55%)
Mar 15, 2013	81.21	81.48	80.99	81.30	41,212,008	-0.04(-0.05%)
Mar 14, 2013	80.68	81.35	80.55	81.34	28,841,548	+0.81(+1.00%)
Mar 13, 2013	80.26	80.67	80.01	80.54	33,404,152	+0.30(+0.37%)
Mar 12, 2013	80.21	80.44	79.95	80.24	25,044,210	-0.16(-0.20%)
Mar 11, 2013	80.16	80.44	80.08	80.40	31,136,102	-0.03(-0.03%)
Mar 08, 2013	80.31	80.44	79.73	80.42	44,363,880	+0.74(+0.93%)
Mar 07, 2013	79.35	79.75	79.21	79.69	32,524,512	+0.38(+0.48%)
Mar 06, 2013	79.34	79.45	79.04	79.31	33,195,274	+0.21(+0.26%)
Mar 05, 2013	78.61	79.24	78.60	79.10	41,503,452	+0.91(+1.16%)
Mar 04, 2013	77.80	78.23	77.40	78.19	32,139,376	+0.21(+0.26%)
Mar 01, 2013	77.12	78.13	76.55	77.99	57,431,668	+0.35(+0.45%)
Feb 28, 2013	77.65	78.12	77.50	77.64	36,369,668	+0.15(+0.19%)
Feb 27, 2013	76.67	77.95	76.63	77.49	48,002,276	+0.81(+1.05%)
Feb 26, 2013	76.72	77.03	76.19	76.68	55,358,388	+0.30(+0.39%)
Feb 25, 2013	78.51	78.54	76.34	76.38	62,325,624	-1.72(-2.21%)
Feb 22, 2013	77.58	78.11	77.54	78.11	28,862,812	+0.93(+1.20%)
Feb 21, 2013	77.88	77.93	76.68	77.18	52,483,932	-0.76(-0.97%)
Feb 20, 2013	79.48	79.52	77.86	77.94	48,646,516	-1.48(-1.86%)
Feb 19, 2013	78.84	79.42	78.83	79.41	24,663,470	+0.69(+0.88%)
Feb 15, 2013	78.66	78.97	78.49	78.72	34,193,060	+0.03(+0.03%)
Feb 14, 2013	78.24	78.83	78.22	78.69	26,045,904	+0.20(+0.25%)
Feb 13, 2013	78.25	78.55	78.06	78.49	26,297,714	+0.33(+0.42%)
Feb 12, 2013	77.86	78.29	77.81	78.17	23,053,618	+0.34(+0.44%)
Feb 11, 2013	77.83	77.87	77.45	77.82	18,323,068	-0.09(-0.11%)
Feb 08, 2013	77.46	77.96	77.43	77.91	29,356,988	+0.55(+0.71%)
Feb 07, 2013	77.56	77.70	76.84	77.36	35,202,968	-0.26(-0.33%)
Feb 06, 2013	76.92	77.67	76.85	77.62	28,314,004	+1.01(+1.32%)
Feb 04, 2013	77.07	77.38	76.49	76.61	31,474,288	-0.94(-1.21%)

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.