Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	79.01	79.84	78.38	78.38	2,668,081	-0.89(-1.12%)
May 30, 2013	79.72	80.40	79.27	79.27	2,792,780	+0.64(+0.82%)
May 29, 2013	78.51	78.92	78.09	78.63	2,110,321	-0.32(-0.41%)
May 28, 2013	78.96	79.72	78.80	78.95	7,342,621	+0.51(+0.64%)
May 24, 2013	77.73	78.47	77.32	78.45	6,560,523	+0.56(+0.71%)
May 23, 2013	77.43	78.25	77.27	77.89	6,496,653	-0.14(-0.18%)
May 22, 2013	78.27	79.08	77.86	78.03	2,892,989	-0.37(-0.47%)
May 21, 2013	78.24	78.47	77.74	78.39	1,981,736	+0.32(+0.40%)
May 20, 2013	77.62	78.40	77.54	78.08	2,048,646	+0.11(+0.14%)
May 17, 2013	76.59	77.97	76.59	77.97	3,566,237	+1.77(+2.32%)
May 16, 2013	76.14	76.68	76.04	76.20	2,148,521	-0.04(-0.05%)
May 15, 2013	74.59	76.27	74.24	76.24	3,021,862	+1.58(+2.12%)
May 13, 2013	74.65	74.92	74.37	74.66	1,811,127	-0.04(-0.05%)
May 10, 2013	74.17	74.70	74.17	74.69	1,785,880	+0.43(+0.58%)
May 09, 2013	74.74	74.94	74.05	74.26	2,762,169	-0.33(-0.44%)
May 08, 2013	75.15	75.19	74.51	74.59	2,692,233	-0.79(-1.05%)
May 07, 2013	74.92	75.39	74.76	75.38	1,991,600	+0.51(+0.68%)
May 06, 2013	74.53	75.39	74.42	74.88	3,139,127	+0.13(+0.18%)
May 03, 2013	74.01	74.85	73.76	74.75	3,216,099	+0.98(+1.33%)
May 02, 2013	72.93	74.09	72.66	73.76	2,464,608	+0.97(+1.33%)
May 01, 2013	72.47	73.45	72.37	72.80	2,670,854	+0.19(+0.26%)
Apr 30, 2013	72.25	72.69	72.06	72.61	2,476,010	+0.02(+0.03%)
Apr 29, 2013	72.53	72.69	72.22	72.58	1,681,387	+0.07(+0.09%)
Apr 26, 2013	72.00	72.83	72.00	72.52	2,231,024	+0.51(+0.71%)
Apr 25, 2013	70.37	72.28	70.34	72.00	2,879,682	+0.42(+0.59%)
Apr 24, 2013	71.54	72.01	71.48	71.58	2,611,209	+0.46(+0.65%)
Apr 23, 2013	71.99	72.90	70.24	71.12	3,397,267	+0.89(+1.26%)
Apr 22, 2013	70.78	70.83	70.10	70.23	1,881,291	-0.32(-0.45%)
Apr 19, 2013	69.98	70.71	69.87	70.55	2,030,633	+0.92(+1.33%)
Apr 18, 2013	70.23	70.31	69.27	69.62	1,757,419	-0.40(-0.57%)
Apr 17, 2013	70.26	70.39	69.39	70.02	2,570,956	-0.51(-0.73%)
Apr 16, 2013	70.39	70.59	70.06	70.53	2,072,310	+0.60(+0.86%)
Apr 15, 2013	70.75	71.18	69.78	69.93	2,234,179	-1.28(-1.79%)
Apr 12, 2013	71.00	71.26	70.52	71.21	1,685,384	-0.09(-0.12%)
Apr 11, 2013	70.59	71.49	70.54	71.29	2,549,306	+0.97(+1.38%)
Apr 10, 2013	70.24	70.61	70.11	70.33	1,872,515	+0.42(+0.60%)
Apr 09, 2013	69.84	69.98	69.10	69.91	1,955,206	+0.23(+0.34%)
Apr 08, 2013	69.42	69.68	68.91	69.67	1,635,405	+0.41(+0.59%)
Apr 05, 2013	69.48	69.76	68.88	69.26	3,523,300	-0.64(-0.91%)
Apr 04, 2013	69.97	70.44	69.80	69.90	1,999,455	+0.23(+0.33%)
Apr 03, 2013	69.81	70.68	69.64	69.67	3,585,550	+0.06(+0.08%)
Apr 02, 2013	69.98	70.08	69.38	69.62	2,288,010	+0.01(+0.01%)
Apr 01, 2013	70.44	70.67	69.45	69.61	2,921,279	-1.11(-1.57%)
Mar 28, 2013	69.16	70.77	69.16	70.72	5,221,210	+1.50(+2.17%)
Mar 27, 2013	68.32	69.37	68.17	69.22	2,605,663	+0.56(+0.82%)
Mar 26, 2013	67.96	68.69	67.87	68.66	2,694,159	+1.02(+1.51%)
Mar 25, 2013	67.86	68.14	67.34	67.64	1,807,378	+0.04(+0.05%)
Mar 22, 2013	67.54	68.03	67.26	67.60	2,134,897	+0.42(+0.63%)
Mar 21, 2013	67.41	67.74	67.15	67.18	2,144,708	-0.41(-0.61%)
Mar 20, 2013	68.31	68.51	67.58	67.59	2,524,472	-0.46(-0.68%)
Mar 19, 2013	67.95	68.56	67.75	68.05	2,000,036	+0.37(+0.55%)
Mar 18, 2013	67.27	68.25	67.19	67.67	2,035,111	-0.28(-0.41%)
Mar 15, 2013	67.48	68.00	67.43	67.95	3,435,711	+0.15(+0.22%)
Mar 14, 2013	67.62	67.81	67.42	67.81	2,565,069	+0.18(+0.26%)
Mar 13, 2013	66.41	67.77	66.17	67.63	2,837,471	+1.41(+2.14%)
Mar 12, 2013	66.11	66.27	65.91	66.22	2,888,100	-0.12(-0.19%)
Mar 11, 2013	65.79	66.37	65.73	66.34	2,871,350	+0.40(+0.61%)
Mar 08, 2013	65.33	66.09	65.20	65.94	2,417,396	+0.88(+1.35%)
Mar 07, 2013	64.88	65.42	64.78	65.06	1,932,720	+0.32(+0.49%)
Mar 06, 2013	64.55	64.79	64.27	64.74	2,299,208	+0.40(+0.63%)
Mar 05, 2013	63.82	64.55	63.75	64.34	2,036,864	+0.52(+0.82%)
Mar 04, 2013	64.36	64.40	63.39	63.82	2,411,131	-0.78(-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.