Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	81.69	81.83	78.37	78.70	8,037,001	-5.07(-6.06%)
Apr 29, 2013	82.96	84.16	82.48	83.77	2,441,362	+1.52(+1.84%)
Apr 26, 2013	83.07	82.97	82.17	82.26	1,720,220	-0.71(-0.86%)
Apr 25, 2013	81.93	84.36	81.75	82.97	2,097,371	+1.54(+1.89%)
Apr 24, 2013	80.01	81.83	79.93	81.43	2,165,889	+1.92(+2.41%)
Apr 23, 2013	80.31	80.90	79.15	79.51	2,211,365	-0.13(-0.17%)
Apr 22, 2013	79.27	80.30	78.53	79.64	1,827,783	+0.45(+0.57%)
Apr 19, 2013	78.49	79.59	78.42	79.19	2,797,519	+0.77(+0.98%)
Apr 18, 2013	80.18	80.66	78.31	78.42	3,042,660	-1.47(-1.84%)
Apr 17, 2013	81.37	81.74	79.53	79.90	2,837,939	-2.45(-2.97%)
Apr 16, 2013	82.31	83.03	81.42	82.34	2,091,811	+1.16(+1.43%)
Apr 15, 2013	85.88	85.90	81.16	81.18	4,912,264	-5.44(-6.28%)
Apr 12, 2013	87.00	87.23	86.09	86.63	1,732,456	-0.79(-0.91%)
Apr 11, 2013	87.49	87.80	86.51	87.42	2,666,155	+0.06(+0.07%)
Apr 10, 2013	85.50	87.54	85.16	87.36	2,812,360	+2.31(+2.71%)
Apr 09, 2013	83.67	85.30	83.60	85.05	1,724,946	+1.59(+1.91%)
Apr 08, 2013	83.53	83.74	82.63	83.46	1,449,388	-0.08(-0.10%)
Apr 05, 2013	82.74	83.74	81.55	83.54	2,579,188	-0.84(-0.99%)
Apr 04, 2013	83.37	84.51	83.25	84.38	2,205,068	+1.13(+1.36%)
Apr 03, 2013	82.74	83.53	82.33	83.25	2,746,898	+0.52(+0.63%)
Apr 02, 2013	83.65	83.99	82.35	82.73	1,819,585	-0.64(-0.77%)
Apr 01, 2013	85.67	85.78	83.13	83.37	1,873,493	-2.29(-2.68%)
Mar 28, 2013	84.43	85.81	84.19	85.67	2,397,782	+1.40(+1.66%)
Mar 27, 2013	83.11	84.90	82.76	84.27	3,466,602	+0.57(+0.68%)
Mar 26, 2013	83.14	83.81	83.03	83.70	2,583,936	+0.62(+0.75%)
Mar 25, 2013	84.26	84.42	82.54	83.08	3,159,094	-0.88(-1.05%)
Mar 22, 2013	84.50	84.72	83.60	83.96	2,347,546	-0.38(-0.45%)
Mar 21, 2013	85.61	85.81	84.22	84.33	1,968,301	-1.66(-1.93%)
Mar 20, 2013	86.51	87.03	85.61	85.99	2,503,476	+0.87(+1.02%)
Mar 19, 2013	86.11	86.41	84.32	85.13	2,096,695	-0.91(-1.06%)
Mar 18, 2013	85.78	87.32	85.32	86.04	2,233,743	-0.78(-0.89%)
Mar 15, 2013	86.38	87.17	86.15	86.81	1,845,289	+0.06(+0.07%)
Mar 14, 2013	87.51	87.51	86.23	86.75	2,379,954	-0.36(-0.42%)
Mar 13, 2013	87.50	87.65	86.77	87.12	1,473,027	-0.64(-0.73%)
Mar 12, 2013	88.47	88.48	86.94	87.75	1,381,989	-0.73(-0.83%)
Mar 11, 2013	88.11	88.59	87.66	88.48	1,262,862	-0.01(-0.01%)
Mar 08, 2013	87.54	88.56	87.46	88.49	2,576,271	+1.74(+2.00%)
Mar 07, 2013	86.55	87.57	86.11	86.75	1,754,820	+0.30(+0.35%)
Mar 06, 2013	86.60	87.13	85.47	86.45	1,685,367	+0.31(+0.36%)
Mar 05, 2013	85.42	87.60	85.35	86.14	2,301,556	+1.72(+2.03%)
Mar 04, 2013	84.55	84.80	83.09	84.42	2,105,620	-0.68(-0.80%)
Mar 01, 2013	85.04	85.81	83.60	85.10	1,964,881	-0.61(-0.71%)
Feb 28, 2013	86.61	86.66	85.67	85.71	1,908,726	+0.07(+0.09%)
Feb 27, 2013	83.68	86.29	83.18	85.64	2,211,602	+1.77(+2.11%)
Feb 26, 2013	82.76	84.15	82.01	83.87	2,600,553	+1.58(+1.91%)
Feb 25, 2013	85.63	86.00	82.27	82.29	2,653,969	-1.14(-1.37%)
Feb 22, 2013	83.91	84.33	83.17	83.43	2,319,393	+0.19(+0.23%)
Feb 21, 2013	84.38	84.44	82.45	83.24	3,363,836	-1.70(-2.00%)
Feb 20, 2013	87.29	87.43	84.71	84.94	2,869,054	-2.62(-2.99%)
Feb 19, 2013	87.82	87.96	86.93	87.56	1,893,169	-0.25(-0.29%)
Feb 15, 2013	87.89	88.24	87.28	87.81	1,823,651	+0.35(+0.40%)
Feb 14, 2013	87.32	87.91	86.84	87.46	1,673,876	-0.23(-0.26%)
Feb 13, 2013	88.24	88.33	86.92	87.68	1,952,458	-0.11(-0.13%)
Feb 12, 2013	87.96	88.34	87.61	87.79	1,732,235	-0.05(-0.06%)
Feb 11, 2013	87.51	88.38	87.31	87.85	1,432,884	-0.15(-0.18%)
Feb 08, 2013	87.26	88.39	87.01	88.00	1,307,708	+0.38(+0.43%)
Feb 07, 2013	88.28	88.74	86.48	87.63	2,635,207	-1.05(-1.18%)
Feb 06, 2013	88.76	90.26	87.53	88.67	5,510,285	+2.92(+3.40%)
Feb 04, 2013	84.75	86.70	84.71	85.75	2,589,367	+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.