Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	72.54	72.58	71.42	72.45	1,883,248	-0.21(-0.29%)
Apr 29, 2013	73.12	73.61	72.45	72.66	932,882	+0.07(+0.10%)
Apr 26, 2013	74.16	74.07	72.04	72.59	1,095,629	-1.48(-2.00%)
Apr 25, 2013	73.29	74.64	73.05	74.07	1,633,992	+0.97(+1.32%)
Apr 24, 2013	72.06	73.23	72.02	73.10	1,609,094	+1.38(+1.93%)
Apr 23, 2013	71.21	71.88	70.98	71.72	1,173,229	+0.86(+1.21%)
Apr 22, 2013	70.20	71.47	69.12	70.86	1,758,752	+0.88(+1.26%)
Apr 19, 2013	70.68	70.77	69.63	69.98	1,869,220	-0.31(-0.44%)
Apr 18, 2013	71.82	72.02	70.01	70.29	1,101,980	-1.49(-2.07%)
Apr 17, 2013	71.23	72.03	70.31	71.78	1,948,551	-0.22(-0.31%)
Apr 16, 2013	71.11	72.08	70.69	72.00	1,417,068	+1.69(+2.40%)
Apr 15, 2013	72.29	72.38	70.31	70.31	2,194,810	-2.52(-3.46%)
Apr 12, 2013	73.22	73.41	72.37	72.83	1,267,915	-0.75(-1.02%)
Apr 11, 2013	74.04	74.12	73.38	73.59	1,747,905	-0.37(-0.50%)
Apr 10, 2013	74.18	74.51	73.61	73.95	1,696,504	-0.11(-0.15%)
Apr 09, 2013	73.89	74.51	73.38	74.07	950,363	+0.53(+0.72%)
Apr 08, 2013	73.00	73.80	72.87	73.54	1,185,241	+0.43(+0.58%)
Apr 05, 2013	71.79	73.35	71.75	73.11	2,160,533	-0.03(-0.04%)
Apr 04, 2013	71.79	73.35	71.76	73.14	2,061,541	+1.55(+2.16%)
Apr 03, 2013	72.52	72.75	71.34	71.60	2,231,932	-1.03(-1.42%)
Apr 02, 2013	73.73	73.91	72.24	72.63	1,423,188	-0.70(-0.96%)
Apr 01, 2013	74.76	74.93	73.22	73.33	1,095,980	-1.58(-2.11%)
Mar 28, 2013	73.84	74.91	73.35	74.91	1,519,471	+1.17(+1.59%)
Mar 27, 2013	73.16	73.88	72.55	73.74	1,782,947	-0.11(-0.14%)
Mar 26, 2013	75.12	75.12	73.77	73.85	1,894,598	-0.57(-0.77%)
Mar 25, 2013	75.81	75.91	73.89	74.42	1,439,194	-0.90(-1.19%)
Mar 22, 2013	75.16	75.56	75.02	75.32	1,644,968	+0.05(+0.07%)
Mar 21, 2013	76.73	77.06	75.17	75.27	2,079,043	-2.41(-3.11%)
Mar 20, 2013	78.23	78.46	77.20	77.68	1,355,360	-0.17(-0.22%)
Mar 19, 2013	78.75	78.90	76.78	77.86	1,370,200	-0.74(-0.94%)
Mar 18, 2013	78.17	79.13	77.68	78.59	1,353,512	-0.52(-0.66%)
Mar 15, 2013	79.11	79.61	78.77	79.12	1,437,005	-0.43(-0.55%)
Mar 14, 2013	79.60	80.12	79.40	79.55	1,231,017	+0.21(+0.27%)
Mar 13, 2013	79.40	79.53	78.72	79.34	788,291	-0.05(-0.06%)
Mar 12, 2013	79.92	79.96	78.55	79.39	1,318,538	-0.72(-0.90%)
Mar 11, 2013	79.84	80.21	79.61	80.11	736,629	-0.02(-0.02%)
Mar 08, 2013	79.89	80.28	79.38	80.12	1,188,397	+0.58(+0.73%)
Mar 07, 2013	79.04	79.96	78.87	79.54	1,304,935	+0.67(+0.85%)
Mar 06, 2013	79.33	79.52	78.47	78.87	907,013	-0.02(-0.03%)
Mar 05, 2013	77.33	79.12	77.33	78.89	1,566,484	+2.29(+2.99%)
Mar 04, 2013	77.01	77.03	75.68	76.60	1,174,556	-0.65(-0.85%)
Mar 01, 2013	76.74	77.63	75.87	77.26	1,129,845	-0.02(-0.03%)
Feb 28, 2013	77.09	77.92	76.42	77.28	1,267,811	+0.75(+0.98%)
Feb 27, 2013	74.85	76.70	74.80	76.53	1,399,574	+1.56(+2.08%)
Feb 26, 2013	74.95	75.48	74.47	74.97	1,927,370	+0.61(+0.82%)
Feb 25, 2013	77.78	77.91	74.30	74.35	2,018,303	-2.98(-3.85%)
Feb 22, 2013	76.80	77.41	76.58	77.33	1,098,894	+1.05(+1.37%)
Feb 21, 2013	77.36	77.36	75.76	76.29	1,632,629	-1.44(-1.85%)
Feb 20, 2013	79.70	79.70	77.50	77.72	1,667,890	-2.00(-2.50%)
Feb 19, 2013	78.78	79.75	78.76	79.72	1,361,351	+1.16(+1.48%)
Feb 15, 2013	78.75	79.58	78.29	78.56	1,485,610	-0.22(-0.28%)
Feb 14, 2013	78.34	79.37	78.14	78.78	1,277,339	-0.02(-0.02%)
Feb 13, 2013	78.20	78.99	78.01	78.80	1,894,714	+0.94(+1.21%)
Feb 12, 2013	77.12	78.19	76.85	77.86	1,409,191	+0.65(+0.84%)
Feb 11, 2013	76.97	77.36	76.42	77.21	782,318	+0.06(+0.07%)
Feb 08, 2013	76.75	77.28	76.64	77.15	692,537	+0.43(+0.55%)
Feb 07, 2013	76.63	77.41	76.13	76.73	1,281,442	+0.29(+0.37%)
Feb 06, 2013	75.97	76.75	75.36	76.44	1,234,845	+1.12(+1.49%)
Feb 04, 2013	75.76	76.24	75.27	75.32	1,267,440	-1.09(-1.43%)

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.