Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	77.29	77.57	75.15	75.15	60,226	-1.96(-2.54%)
May 30, 2013	77.42	77.42	76.12	77.12	46,187	+0.00(+0.00%)
May 29, 2013	77.98	78.17	76.56	77.12	43,270	-1.01(-1.30%)
May 28, 2013	79.08	79.08	77.91	78.13	17,808	+0.24(+0.30%)
May 24, 2013	78.20	78.20	77.61	77.89	27,310	-0.08(-0.11%)
May 23, 2013	78.30	78.50	77.89	77.98	46,799	-1.23(-1.56%)
May 22, 2013	79.35	79.92	78.61	79.21	25,911	-0.14(-0.17%)
May 21, 2013	79.74	80.03	79.11	79.35	36,712	+0.15(+0.19%)
May 20, 2013	79.50	79.88	79.08	79.20	81,399	-1.02(-1.27%)
May 17, 2013	79.73	80.47	79.41	80.22	56,273	+1.14(+1.44%)
May 16, 2013	80.67	81.40	78.31	79.08	68,023	-2.07(-2.55%)
May 15, 2013	82.34	82.36	79.95	81.15	74,267	+0.17(+0.21%)
May 13, 2013	78.88	80.99	78.08	80.99	89,952	+2.56(+3.26%)
May 10, 2013	76.11	78.43	76.11	78.43	40,574	+1.94(+2.53%)
May 09, 2013	75.37	76.49	75.37	76.49	23,427	+0.99(+1.31%)
May 08, 2013	75.12	75.65	74.89	75.50	44,145	+0.50(+0.67%)
May 07, 2013	74.50	75.00	74.38	75.00	47,935	+0.47(+0.63%)
May 06, 2013	74.45	74.87	74.38	74.53	37,705	+0.00(+0.00%)
May 03, 2013	74.45	75.05	74.24	74.53	49,147	+0.25(+0.34%)
May 02, 2013	73.97	74.64	73.97	74.28	58,927	+0.25(+0.34%)
May 01, 2013	74.40	74.58	74.00	74.03	34,323	-0.57(-0.76%)
Apr 30, 2013	74.75	74.92	73.88	74.60	69,025	-0.42(-0.56%)
Apr 29, 2013	75.09	75.54	73.77	75.02	52,529	-0.52(-0.69%)
Apr 26, 2013	75.72	76.12	75.34	75.54	39,630	-0.48(-0.64%)
Apr 25, 2013	76.52	76.52	75.54	76.02	43,317	+0.00(+0.00%)
Apr 24, 2013	76.89	77.16	76.01	76.02	79,986	-1.20(-1.56%)
Apr 23, 2013	78.24	78.51	77.23	77.23	58,347	-1.14(-1.45%)
Apr 22, 2013	79.33	79.75	78.46	78.36	60,172	-1.17(-1.47%)
Apr 19, 2013	78.35	79.57	78.33	79.53	14,763	+1.07(+1.36%)
Apr 18, 2013	78.51	79.30	78.09	78.46	40,472	-0.08(-0.11%)
Apr 17, 2013	78.21	79.30	78.08	78.55	27,506	-0.38(-0.49%)
Apr 16, 2013	77.88	78.96	77.61	78.93	46,183	+1.47(+1.90%)
Apr 15, 2013	78.16	78.23	77.26	77.46	25,562	-1.14(-1.45%)
Apr 12, 2013	77.81	78.68	77.64	78.60	33,630	+0.18(+0.23%)
Apr 11, 2013	77.54	78.80	77.33	78.41	39,701	+0.77(+0.99%)
Apr 10, 2013	78.19	78.73	77.51	77.64	22,528	-0.50(-0.64%)
Apr 09, 2013	76.84	78.14	76.57	78.14	33,900	+0.65(+0.84%)
Apr 08, 2013	76.59	77.78	76.59	77.49	23,525	+0.89(+1.16%)
Apr 05, 2013	77.21	77.42	76.46	76.61	47,766	-0.97(-1.25%)
Apr 04, 2013	79.05	79.50	77.19	77.58	60,548	-1.44(-1.82%)
Apr 03, 2013	82.29	82.29	78.73	79.01	56,216	-2.28(-2.81%)
Apr 02, 2013	81.60	82.46	81.30	81.30	40,346	-0.26(-0.32%)
Apr 01, 2013	82.54	82.54	81.19	81.55	53,681	-0.97(-1.17%)
Mar 28, 2013	83.73	84.61	82.39	82.52	66,865	-1.20(-1.44%)
Mar 27, 2013	83.53	83.73	83.16	83.73	43,417	+0.17(+0.20%)
Mar 26, 2013	82.12	83.88	81.98	83.56	83,978	+1.84(+2.25%)
Mar 25, 2013	81.40	81.72	80.82	81.72	46,401	+0.69(+0.85%)
Mar 22, 2013	81.17	81.80	79.77	81.04	48,084	-0.18(-0.23%)
Mar 21, 2013	79.20	81.42	79.01	81.22	44,904	+1.99(+2.51%)
Mar 20, 2013	77.98	79.23	77.78	79.23	21,639	+1.47(+1.89%)
Mar 19, 2013	76.94	77.88	76.94	77.76	23,459	+0.52(+0.67%)
Mar 18, 2013	76.12	77.31	76.06	77.24	25,766	+0.70(+0.92%)
Mar 15, 2013	76.34	76.99	76.22	76.54	37,149	-0.08(-0.11%)
Mar 14, 2013	76.81	76.81	75.57	76.62	31,340	+0.57(+0.75%)
Mar 13, 2013	76.12	76.79	75.91	76.06	51,735	+0.00(+0.00%)
Mar 12, 2013	76.62	76.77	75.89	76.06	27,250	-0.32(-0.42%)
Mar 11, 2013	76.62	77.63	76.29	76.37	42,786	-0.69(-0.89%)
Mar 08, 2013	76.62	77.28	76.37	77.06	28,266	+0.69(+0.90%)
Mar 07, 2013	77.54	77.54	76.21	76.37	26,994	-0.79(-1.02%)
Mar 06, 2013	78.33	78.55	77.09	77.16	38,834	-1.34(-1.70%)
Mar 05, 2013	79.68	79.83	78.23	78.50	50,571	-0.60(-0.76%)
Mar 04, 2013	79.36	80.68	79.10	79.10	100,176	-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.