Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	77.31	77.60	75.18	75.18	60,206	-1.96(-2.54%)
May 30, 2013	77.45	77.45	76.14	77.14	46,172	+0.00(+0.00%)
May 29, 2013	78.01	78.19	76.58	77.14	43,256	-1.02(-1.30%)
May 28, 2013	79.10	79.10	77.94	78.16	17,802	+0.24(+0.30%)
May 24, 2013	78.23	78.23	77.63	77.92	27,301	-0.08(-0.11%)
May 23, 2013	78.33	78.52	77.92	78.01	46,784	-1.24(-1.56%)
May 22, 2013	79.38	79.95	78.63	79.24	25,902	-0.14(-0.17%)
May 21, 2013	79.76	80.05	79.14	79.38	36,700	+0.15(+0.19%)
May 20, 2013	79.52	79.91	79.11	79.22	81,372	-1.02(-1.27%)
May 17, 2013	79.76	80.49	79.44	80.24	56,254	+1.14(+1.44%)
May 16, 2013	80.69	81.43	78.34	79.11	68,001	-2.07(-2.55%)
May 15, 2013	82.37	82.38	79.98	81.18	74,242	+0.17(+0.21%)
May 13, 2013	78.91	81.01	78.10	81.01	89,923	+2.56(+3.26%)
May 10, 2013	76.13	78.45	76.13	78.45	40,560	+1.94(+2.53%)
May 09, 2013	75.40	76.52	75.40	76.52	23,419	+0.99(+1.31%)
May 08, 2013	75.14	75.68	74.91	75.53	44,131	+0.50(+0.67%)
May 07, 2013	74.53	75.03	74.41	75.03	47,919	+0.47(+0.63%)
May 06, 2013	74.48	74.89	74.41	74.56	37,693	+0.00(+0.00%)
May 03, 2013	74.48	75.08	74.27	74.56	49,131	+0.25(+0.34%)
May 02, 2013	73.99	74.66	73.99	74.31	58,907	+0.25(+0.34%)
May 01, 2013	74.43	74.61	74.02	74.06	34,312	-0.57(-0.76%)
Apr 30, 2013	74.78	74.94	73.91	74.63	69,003	-0.42(-0.56%)
Apr 29, 2013	75.11	75.56	73.79	75.04	52,511	-0.52(-0.69%)
Apr 26, 2013	75.75	76.15	75.36	75.56	39,617	-0.48(-0.64%)
Apr 25, 2013	76.55	76.55	75.56	76.05	43,303	+0.00(+0.00%)
Apr 24, 2013	76.92	77.18	76.03	76.05	79,960	-1.20(-1.56%)
Apr 23, 2013	78.27	78.54	77.25	77.25	58,328	-1.14(-1.45%)
Apr 22, 2013	79.36	79.78	78.49	78.39	60,153	-1.17(-1.47%)
Apr 19, 2013	78.37	79.59	78.35	79.56	14,758	+1.07(+1.36%)
Apr 18, 2013	78.54	79.32	78.12	78.49	40,459	-0.08(-0.11%)
Apr 17, 2013	78.24	79.32	78.11	78.57	27,497	-0.38(-0.49%)
Apr 16, 2013	77.90	78.99	77.64	78.96	46,168	+1.47(+1.90%)
Apr 15, 2013	78.19	78.25	77.28	77.48	25,554	-1.14(-1.45%)
Apr 12, 2013	77.84	78.71	77.67	78.62	33,619	+0.18(+0.23%)
Apr 11, 2013	77.57	78.82	77.35	78.44	39,688	+0.77(+0.99%)
Apr 10, 2013	78.22	78.76	77.53	77.67	22,521	-0.50(-0.64%)
Apr 09, 2013	76.87	78.17	76.60	78.17	33,889	+0.65(+0.84%)
Apr 08, 2013	76.62	77.80	76.62	77.52	23,518	+0.89(+1.16%)
Apr 05, 2013	77.23	77.44	76.48	76.63	47,750	-0.97(-1.25%)
Apr 04, 2013	79.07	79.53	77.22	77.60	60,528	-1.44(-1.82%)
Apr 03, 2013	82.32	82.32	78.76	79.04	56,198	-2.28(-2.81%)
Apr 02, 2013	81.63	82.48	81.32	81.32	40,333	-0.26(-0.32%)
Apr 01, 2013	82.57	82.57	81.21	81.58	53,663	-0.97(-1.17%)
Mar 28, 2013	83.75	84.64	82.42	82.55	66,843	-1.20(-1.44%)
Mar 27, 2013	83.55	83.75	83.19	83.75	43,402	+0.17(+0.20%)
Mar 26, 2013	82.15	83.90	82.01	83.59	83,951	+1.84(+2.25%)
Mar 25, 2013	81.43	81.75	80.84	81.75	46,386	+0.69(+0.85%)
Mar 22, 2013	81.20	81.83	79.79	81.06	48,068	-0.18(-0.23%)
Mar 21, 2013	79.22	81.45	79.03	81.25	44,889	+1.99(+2.51%)
Mar 20, 2013	78.00	79.26	77.80	79.26	21,632	+1.47(+1.89%)
Mar 19, 2013	76.97	77.90	76.97	77.79	23,451	+0.52(+0.67%)
Mar 18, 2013	76.15	77.33	76.08	77.27	25,758	+0.70(+0.92%)
Mar 15, 2013	76.36	77.02	76.25	76.57	37,137	-0.08(-0.11%)
Mar 14, 2013	76.83	76.83	75.60	76.65	31,330	+0.57(+0.75%)
Mar 13, 2013	76.15	76.82	75.93	76.08	51,718	+0.00(+0.00%)
Mar 12, 2013	76.65	76.80	75.91	76.08	27,241	-0.32(-0.42%)
Mar 11, 2013	76.65	77.65	76.31	76.40	42,772	-0.69(-0.89%)
Mar 08, 2013	76.65	77.30	76.40	77.08	28,257	+0.69(+0.90%)
Mar 07, 2013	77.57	77.57	76.23	76.40	26,985	-0.79(-1.02%)
Mar 06, 2013	78.35	78.57	77.12	77.18	38,821	-1.34(-1.70%)
Mar 05, 2013	79.71	79.86	78.25	78.52	50,555	-0.60(-0.76%)
Mar 04, 2013	79.39	80.71	79.12	79.12	100,143	-0.20(-0.25%)

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.