Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	104.15	104.90	103.64	103.65	1,293,796	-1.07(-1.02%)
May 30, 2013	104.15	104.90	103.95	104.71	398,329	+0.88(+0.85%)
May 29, 2013	104.23	104.48	102.99	103.83	725,262	-1.02(-0.98%)
May 28, 2013	104.65	105.58	104.12	104.85	946,347	+1.56(+1.51%)
May 24, 2013	102.75	103.39	102.03	103.30	476,650	-0.03(-0.03%)
May 23, 2013	101.74	103.39	101.66	103.32	1,373,718	+0.35(+0.34%)
May 22, 2013	104.74	105.67	102.33	102.97	1,151,964	-1.56(-1.49%)
May 21, 2013	104.39	104.81	104.09	104.53	582,894	+0.27(+0.26%)
May 20, 2013	104.26	104.88	104.15	104.26	1,951,017	-0.27(-0.26%)
May 17, 2013	103.76	104.57	103.59	104.53	962,009	+1.23(+1.19%)
May 16, 2013	103.25	103.98	103.00	103.30	2,522,600	-0.16(-0.15%)
May 15, 2013	103.23	104.00	103.14	103.45	1,495,815	+1.56(+1.53%)
May 13, 2013	101.81	102.26	101.43	101.89	455,210	+0.04(+0.04%)
May 10, 2013	100.83	101.89	100.74	101.86	278,027	+1.20(+1.19%)
May 09, 2013	100.85	101.11	100.34	100.66	472,216	-0.28(-0.27%)
May 08, 2013	100.48	100.98	100.21	100.94	322,508	+0.17(+0.17%)
May 07, 2013	100.20	100.76	99.79	100.76	568,590	+0.79(+0.79%)
May 06, 2013	99.55	100.14	99.44	99.97	280,414	+0.48(+0.48%)
May 03, 2013	99.25	100.07	98.00	99.49	1,619,444	+1.49(+1.52%)
May 02, 2013	96.83	98.14	96.74	98.00	606,417	+1.66(+1.72%)
May 01, 2013	98.42	98.51	96.29	96.34	1,041,630	-2.25(-2.28%)
Apr 30, 2013	98.33	98.72	97.78	98.59	509,128	+0.36(+0.37%)
Apr 29, 2013	98.13	98.50	97.85	98.23	1,459,116	+0.52(+0.53%)
Apr 26, 2013	97.81	98.04	97.40	97.71	731,686	-0.33(-0.34%)
Apr 25, 2013	97.44	98.55	97.21	98.04	1,201,005	+0.95(+0.98%)
Apr 24, 2013	96.79	97.16	96.26	97.09	1,281,918	+0.32(+0.33%)
Apr 23, 2013	96.10	96.84	95.59	96.77	809,175	+1.41(+1.48%)
Apr 22, 2013	95.20	95.59	93.66	95.36	1,090,840	+0.31(+0.33%)
Apr 19, 2013	94.44	95.17	93.62	95.05	417,822	+1.08(+1.15%)
Apr 18, 2013	94.88	95.04	93.55	93.97	1,035,836	-0.71(-0.75%)
Apr 17, 2013	95.57	95.57	93.72	94.68	960,315	-1.54(-1.60%)
Apr 16, 2013	95.30	96.39	94.94	96.22	633,088	+1.70(+1.79%)
Apr 15, 2013	97.60	97.60	94.17	94.52	1,546,821	-3.53(-3.60%)
Apr 12, 2013	98.03	98.38	97.26	98.05	698,923	-0.37(-0.37%)
Apr 11, 2013	98.23	99.08	98.17	98.42	531,260	+0.08(+0.08%)
Apr 10, 2013	96.82	98.50	96.74	98.34	752,047	+1.70(+1.76%)
Apr 09, 2013	96.94	97.09	96.31	96.63	1,256,294	-0.09(-0.10%)
Apr 08, 2013	95.92	96.79	95.70	96.73	3,132,301	+0.68(+0.71%)
Apr 05, 2013	94.88	96.07	94.64	96.04	1,239,542	-0.38(-0.39%)
Apr 04, 2013	95.81	96.45	95.45	96.42	2,345,667	+0.74(+0.77%)
Apr 03, 2013	97.76	97.76	95.36	95.69	1,801,368	-1.79(-1.83%)
Apr 02, 2013	98.59	98.73	97.26	97.47	1,546,816	-0.39(-0.40%)
Apr 01, 2013	99.11	99.30	97.39	97.86	1,322,438	-1.32(-1.33%)
Mar 28, 2013	99.45	99.48	98.90	99.18	1,180,063	+0.18(+0.19%)
Mar 27, 2013	98.22	99.04	97.76	98.99	1,103,409	+0.10(+0.10%)
Mar 26, 2013	98.99	99.13	98.34	98.89	444,751	+0.35(+0.36%)
Mar 25, 2013	98.96	99.44	97.83	98.54	886,529	-0.03(-0.03%)
Mar 22, 2013	98.72	98.76	98.31	98.57	796,665	+0.26(+0.26%)
Mar 21, 2013	98.52	98.89	97.90	98.31	612,359	-0.89(-0.90%)
Mar 20, 2013	98.66	99.22	98.66	99.20	494,344	+1.04(+1.06%)
Mar 19, 2013	98.83	99.14	97.25	98.16	788,296	-0.52(-0.53%)
Mar 18, 2013	97.94	99.06	97.93	98.69	1,520,146	-0.37(-0.37%)
Mar 15, 2013	99.31	99.36	98.84	99.06	969,298	-0.30(-0.31%)
Mar 14, 2013	98.78	99.37	98.61	99.36	517,615	+0.83(+0.84%)
Mar 13, 2013	98.26	98.74	97.95	98.53	466,339	+0.29(+0.30%)
Mar 12, 2013	98.30	98.45	97.88	98.24	342,640	-0.19(-0.20%)
Mar 11, 2013	98.20	98.43	98.04	98.43	341,166	-0.02(-0.02%)
Mar 08, 2013	98.16	98.47	97.34	98.45	2,484,572	+1.09(+1.12%)
Mar 07, 2013	96.93	97.38	96.77	97.35	697,591	+0.43(+0.45%)
Mar 06, 2013	96.93	97.10	96.57	96.92	711,594	+0.30(+0.31%)
Mar 05, 2013	95.80	96.69	95.80	96.62	938,812	+1.25(+1.31%)
Mar 04, 2013	94.64	95.38	94.35	95.37	367,013	+0.36(+0.38%)

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.