Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	81.91	83.76	81.50	82.11	1,602,859	-0.08(-0.10%)
May 30, 2013	80.83	82.67	80.45	82.20	1,174,091	+1.59(+1.97%)
May 29, 2013	80.24	81.39	80.12	80.61	1,050,492	-0.30(-0.38%)
May 28, 2013	82.08	82.25	80.84	80.91	971,640	+0.01(+0.01%)
May 24, 2013	81.04	81.31	80.27	80.90	910,812	-0.85(-1.04%)
May 23, 2013	81.19	81.97	80.59	81.75	987,556	-0.25(-0.30%)
May 22, 2013	83.15	83.86	81.69	82.00	926,899	-1.10(-1.33%)
May 21, 2013	82.70	83.30	82.11	83.10	1,507,866	+0.31(+0.38%)
May 20, 2013	82.02	83.31	81.71	82.79	878,888	+0.47(+0.57%)
May 17, 2013	80.88	82.32	80.69	82.32	2,257,248	+1.99(+2.48%)
May 16, 2013	80.19	80.79	79.79	80.33	1,798,459	-0.20(-0.25%)
May 15, 2013	78.93	80.62	78.53	80.53	1,758,735	+3.16(+4.09%)
May 13, 2013	77.17	78.11	76.78	77.37	1,114,295	-0.05(-0.06%)
May 10, 2013	76.67	77.74	76.65	77.41	1,118,694	+0.91(+1.18%)
May 09, 2013	76.67	77.27	76.38	76.51	1,002,672	-0.23(-0.30%)
May 08, 2013	76.14	76.74	75.88	76.74	1,281,180	+0.44(+0.58%)
May 07, 2013	75.57	76.58	75.42	76.30	1,042,698	+1.03(+1.37%)
May 06, 2013	74.72	75.51	74.56	75.26	1,314,319	+0.41(+0.55%)
May 03, 2013	73.69	75.96	73.69	74.85	1,621,058	+2.37(+3.27%)
May 02, 2013	71.76	72.55	71.56	72.49	1,305,154	+1.06(+1.48%)
May 01, 2013	72.12	72.31	71.31	71.43	1,573,093	-1.12(-1.55%)
Apr 30, 2013	72.64	72.68	71.52	72.55	1,880,573	-0.21(-0.29%)
Apr 29, 2013	73.22	73.72	72.55	72.76	931,557	+0.07(+0.10%)
Apr 26, 2013	74.26	74.17	72.14	72.69	1,094,072	-1.48(-2.00%)
Apr 25, 2013	73.40	74.75	73.15	74.17	1,631,671	+0.97(+1.32%)
Apr 24, 2013	72.16	73.33	72.13	73.21	1,606,809	+1.38(+1.93%)
Apr 23, 2013	71.31	71.98	71.09	71.82	1,171,563	+0.86(+1.21%)
Apr 22, 2013	70.30	71.57	69.22	70.96	1,756,254	+0.88(+1.26%)
Apr 19, 2013	70.78	70.87	69.73	70.08	1,866,566	-0.31(-0.44%)
Apr 18, 2013	71.92	72.12	70.11	70.39	1,100,414	-1.49(-2.07%)
Apr 17, 2013	71.33	72.13	70.41	71.88	1,945,783	-0.22(-0.31%)
Apr 16, 2013	71.21	72.18	70.79	72.10	1,415,055	+1.69(+2.40%)
Apr 15, 2013	72.39	72.48	70.41	70.41	2,191,693	-2.52(-3.46%)
Apr 12, 2013	73.32	73.51	72.47	72.94	1,266,114	-0.75(-1.02%)
Apr 11, 2013	74.14	74.22	73.49	73.69	1,745,422	-0.37(-0.50%)
Apr 10, 2013	74.29	74.62	73.72	74.06	1,694,095	-0.11(-0.15%)
Apr 09, 2013	73.99	74.62	73.49	74.17	949,013	+0.53(+0.72%)
Apr 08, 2013	73.11	73.90	72.98	73.64	1,183,557	+0.43(+0.58%)
Apr 05, 2013	71.90	73.45	71.85	73.22	2,157,465	-0.03(-0.04%)
Apr 04, 2013	71.89	73.45	71.86	73.25	2,058,613	+1.55(+2.16%)
Apr 03, 2013	72.63	72.85	71.44	71.70	2,228,762	-1.03(-1.42%)
Apr 02, 2013	73.84	74.02	72.34	72.73	1,421,167	-0.70(-0.96%)
Apr 01, 2013	74.86	75.03	73.32	73.44	1,094,423	-1.58(-2.11%)
Mar 28, 2013	73.94	75.02	73.45	75.02	1,517,313	+1.17(+1.59%)
Mar 27, 2013	73.26	73.99	72.65	73.85	1,780,415	-0.11(-0.14%)
Mar 26, 2013	75.23	75.23	73.88	73.95	1,891,907	-0.57(-0.77%)
Mar 25, 2013	75.92	76.02	73.99	74.53	1,437,150	-0.90(-1.19%)
Mar 22, 2013	75.26	75.66	75.12	75.43	1,642,631	+0.05(+0.07%)
Mar 21, 2013	76.84	77.17	75.28	75.38	2,076,090	-2.42(-3.11%)
Mar 20, 2013	78.34	78.57	77.31	77.79	1,353,435	-0.17(-0.22%)
Mar 19, 2013	78.86	79.01	76.89	77.97	1,368,254	-0.74(-0.94%)
Mar 18, 2013	78.28	79.24	77.79	78.70	1,351,589	-0.52(-0.66%)
Mar 15, 2013	79.22	79.72	78.88	79.23	1,434,964	-0.43(-0.54%)
Mar 14, 2013	79.71	80.24	79.51	79.66	1,229,268	+0.21(+0.27%)
Mar 13, 2013	79.51	79.64	78.83	79.45	787,171	-0.05(-0.06%)
Mar 12, 2013	80.03	80.08	78.66	79.50	1,316,665	-0.72(-0.90%)
Mar 11, 2013	79.95	80.32	79.72	80.22	735,582	-0.02(-0.02%)
Mar 08, 2013	80.01	80.40	79.49	80.24	1,186,709	+0.58(+0.73%)
Mar 07, 2013	79.15	80.07	78.98	79.65	1,303,081	+0.67(+0.85%)
Mar 06, 2013	79.44	79.63	78.58	78.98	905,725	-0.02(-0.03%)
Mar 05, 2013	77.44	79.23	77.44	79.01	1,564,259	+2.29(+2.99%)
Mar 04, 2013	77.12	77.14	75.79	76.71	1,172,887	-0.66(-0.85%)

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.