Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	77.90	79.11	77.72	78.17	88,500	-0.24(-0.30%)
May 30, 2013	78.26	79.21	78.00	78.40	104,584	+0.77(+0.99%)
May 29, 2013	79.19	79.38	77.62	77.63	149,559	-1.66(-2.10%)
May 28, 2013	79.42	79.58	78.29	79.30	89,347	+0.44(+0.56%)
May 24, 2013	77.73	79.00	77.73	78.86	0	+0.60(+0.77%)
May 23, 2013	77.73	78.70	77.09	78.26	0	+0.24(+0.30%)
May 22, 2013	78.60	79.53	77.24	78.02	0	-0.35(-0.44%)
May 21, 2013	79.26	79.52	77.95	78.37	0	-0.57(-0.72%)
May 20, 2013	80.63	80.70	78.58	78.93	0	-1.53(-1.90%)
May 17, 2013	80.47	80.73	79.93	80.46	0	+0.44(+0.55%)
May 16, 2013	79.14	80.48	79.14	80.02	151,997	+0.50(+0.63%)
May 15, 2013	77.57	80.15	77.37	79.53	0	+1.91(+2.46%)
May 13, 2013	77.84	78.02	77.35	77.62	0	-0.47(-0.61%)
May 10, 2013	77.56	78.56	77.55	78.09	0	+0.84(+1.08%)
May 09, 2013	77.51	78.19	77.19	77.25	0	-0.56(-0.72%)
May 08, 2013	77.32	78.13	77.30	77.81	0	+0.57(+0.73%)
May 07, 2013	77.38	77.54	77.01	77.24	0	+0.16(+0.21%)
May 06, 2013	76.53	77.66	76.53	77.08	0	+0.75(+0.99%)
May 03, 2013	75.85	76.57	75.35	76.33	0	+0.98(+1.30%)
May 02, 2013	74.45	75.92	74.45	75.35	0	+1.18(+1.60%)
May 01, 2013	75.69	76.26	73.50	74.17	102,433	-1.79(-2.36%)
Apr 30, 2013	76.15	76.70	75.63	75.96	0	-0.07(-0.09%)
Apr 29, 2013	76.16	76.37	75.50	76.03	103,458	+0.16(+0.21%)
Apr 26, 2013	76.06	76.43	75.47	75.87	104,150	-0.57(-0.74%)
Apr 25, 2013	78.30	78.90	75.97	76.43	87,839	-1.50(-1.92%)
Apr 24, 2013	78.04	78.88	77.40	77.93	136,750	-0.39(-0.50%)
Apr 23, 2013	77.90	78.70	77.20	78.32	140,014	+0.57(+0.74%)
Apr 22, 2013	76.81	78.98	76.03	77.74	173,124	+1.25(+1.63%)
Apr 19, 2013	75.65	77.02	74.97	76.49	115,889	+1.44(+1.91%)
Apr 18, 2013	75.61	75.98	74.30	75.06	124,189	-0.26(-0.35%)
Apr 17, 2013	75.15	75.70	74.09	75.32	91,862	+0.01(+0.01%)
Apr 16, 2013	73.24	75.54	72.95	75.31	88,606	+2.64(+3.64%)
Apr 15, 2013	74.88	75.38	72.34	72.66	120,279	-2.11(-2.82%)
Apr 12, 2013	74.69	75.23	74.24	74.78	53,390	+0.14(+0.18%)
Apr 11, 2013	74.35	75.55	74.04	74.64	61,083	+0.44(+0.59%)
Apr 10, 2013	72.36	75.36	72.23	74.20	186,605	+1.32(+1.81%)
Apr 09, 2013	73.36	74.00	72.75	72.88	91,427	-0.26(-0.36%)
Apr 08, 2013	72.76	73.30	72.34	73.15	91,690	+0.81(+1.12%)
Apr 05, 2013	70.96	72.66	69.95	72.34	89,233	+0.52(+0.73%)
Apr 04, 2013	70.77	72.12	70.71	71.81	102,422	+1.28(+1.81%)
Apr 03, 2013	73.26	73.49	70.15	70.54	164,229	-2.40(-3.29%)
Apr 02, 2013	73.04	73.71	72.06	72.94	227,221	-0.36(-0.50%)
Apr 01, 2013	74.69	74.87	72.34	73.30	208,685	-1.72(-2.29%)
Mar 28, 2013	74.90	75.59	74.65	75.01	146,329	+0.41(+0.54%)
Mar 27, 2013	72.92	74.81	71.91	74.61	124,311	+1.56(+2.14%)
Mar 26, 2013	72.66	73.20	72.41	73.05	176,626	+0.52(+0.72%)
Mar 25, 2013	73.34	73.66	71.90	72.52	111,742	-0.53(-0.73%)
Mar 22, 2013	73.24	73.49	72.97	73.05	86,545	-0.22(-0.30%)
Mar 21, 2013	74.05	74.47	72.63	73.27	119,175	-1.12(-1.50%)
Mar 20, 2013	74.51	75.43	73.93	74.39	148,287	+0.11(+0.15%)
Mar 19, 2013	73.30	75.20	73.14	74.28	129,177	+0.88(+1.20%)
Mar 18, 2013	72.28	73.83	71.33	73.40	97,263	+0.62(+0.85%)
Mar 15, 2013	73.46	73.83	71.58	72.78	137,032	-0.50(-0.68%)
Mar 14, 2013	72.67	73.85	71.91	73.28	117,998	+0.87(+1.20%)
Mar 13, 2013	71.43	72.95	71.43	72.41	105,839	+0.79(+1.11%)
Mar 12, 2013	71.78	72.66	71.32	71.62	35,370	-0.48(-0.67%)
Mar 11, 2013	71.58	72.41	71.58	72.10	56,213	+0.08(+0.11%)
Mar 08, 2013	71.40	72.44	71.40	72.02	122,988	+0.68(+0.96%)
Mar 07, 2013	70.74	71.62	70.62	71.34	91,234	+0.43(+0.61%)
Mar 06, 2013	72.03	72.10	70.71	70.91	114,574	-0.76(-1.06%)
Mar 05, 2013	70.33	71.98	70.33	71.67	150,316	+1.40(+2.00%)
Mar 04, 2013	68.65	70.37	68.65	70.27	261,625	+1.61(+2.34%)

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.