Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	76.61	77.04	76.11	76.26	4,918,284	-0.62(-0.81%)
Jun 27, 2013	77.09	77.34	76.69	76.88	3,201,403	+0.39(+0.51%)
Jun 26, 2013	76.06	76.70	75.83	76.49	3,621,760	+1.00(+1.33%)
Jun 25, 2013	75.46	75.84	75.00	75.48	3,838,942	+0.52(+0.69%)
Jun 24, 2013	75.86	75.86	74.93	74.97	5,165,827	-1.46(-1.91%)
Jun 21, 2013	76.36	76.75	75.83	76.42	6,703,337	+0.56(+0.74%)
Jun 20, 2013	77.21	77.24	75.68	75.86	4,266,871	-1.95(-2.50%)
Jun 19, 2013	78.77	78.98	77.78	77.81	2,828,023	-0.98(-1.24%)
Jun 18, 2013	78.15	78.96	78.04	78.78	2,431,098	+0.74(+0.95%)
Jun 17, 2013	78.00	78.71	77.86	78.04	3,753,730	+0.61(+0.79%)
Jun 14, 2013	77.62	78.15	77.23	77.43	2,891,987	-0.12(-0.15%)
Jun 13, 2013	75.98	77.71	75.72	77.55	3,734,202	+1.51(+1.99%)
Jun 12, 2013	77.40	77.45	75.98	76.03	3,442,460	-0.83(-1.08%)
Jun 11, 2013	76.64	77.46	76.37	76.86	2,512,521	-0.41(-0.53%)
Jun 10, 2013	77.69	77.72	77.09	77.28	3,189,303	-0.21(-0.27%)
Jun 07, 2013	76.28	77.49	75.99	77.48	4,842,358	+1.70(+2.25%)
Jun 06, 2013	75.64	75.86	75.06	75.78	3,844,440	+0.06(+0.07%)
Jun 05, 2013	76.57	76.63	75.59	75.73	3,857,795	-1.00(-1.30%)
Jun 04, 2013	77.16	77.55	76.38	76.72	3,597,223	-0.41(-0.53%)
Jun 03, 2013	77.20	77.37	76.49	77.14	3,796,914	+0.24(+0.31%)
May 31, 2013	77.26	78.25	76.90	76.90	4,602,259	-0.80(-1.03%)
May 30, 2013	77.65	78.11	77.42	77.70	3,727,246	+0.20(+0.26%)
May 29, 2013	77.44	77.66	77.05	77.50	3,030,793	-0.32(-0.41%)
May 28, 2013	77.51	78.37	77.44	77.82	3,903,162	+0.92(+1.20%)
May 24, 2013	76.61	77.05	76.36	76.90	3,195,323	-0.10(-0.13%)
May 23, 2013	76.75	77.20	76.42	77.00	3,657,457	-0.27(-0.34%)
May 22, 2013	77.82	78.31	77.11	77.26	5,496,707	-0.41(-0.53%)
May 21, 2013	77.74	77.90	77.33	77.67	3,567,845	+0.20(+0.26%)
May 20, 2013	77.06	77.70	76.94	77.47	3,543,682	+0.23(+0.30%)
May 17, 2013	77.08	77.51	76.93	77.24	5,856,053	+0.22(+0.29%)
May 16, 2013	77.11	77.45	76.93	77.02	3,873,300	-0.30(-0.39%)
May 15, 2013	76.55	77.47	76.48	77.32	4,200,274	+0.69(+0.90%)
May 13, 2013	76.27	76.78	76.07	76.62	2,949,641	+0.01(+0.02%)
May 10, 2013	76.33	76.72	76.10	76.61	4,317,289	+0.39(+0.51%)
May 09, 2013	74.97	76.63	74.97	76.22	6,470,752	+1.19(+1.59%)
May 08, 2013	74.91	75.09	74.73	75.03	3,827,937	+0.13(+0.18%)
May 07, 2013	74.62	75.15	74.58	74.90	3,223,896	+0.12(+0.16%)
May 06, 2013	74.63	74.88	74.51	74.78	3,135,656	+0.01(+0.01%)
May 03, 2013	74.17	75.05	73.53	74.77	4,345,229	+1.24(+1.69%)
May 02, 2013	72.84	73.76	72.75	73.53	4,499,521	+1.03(+1.43%)
May 01, 2013	72.66	72.89	72.41	72.50	4,699,730	-0.11(-0.15%)
Apr 30, 2013	72.10	72.63	71.40	72.61	5,436,421	+0.61(+0.85%)
Apr 29, 2013	72.05	72.25	71.35	72.00	4,186,532	+0.03(+0.04%)
Apr 26, 2013	72.79	72.73	71.82	71.97	4,844,688	-0.76(-1.04%)
Apr 25, 2013	72.43	73.25	71.77	72.73	13,018,148	-2.07(-2.77%)
Apr 24, 2013	74.62	74.99	74.36	74.80	4,669,799	+0.33(+0.45%)
Apr 23, 2013	73.67	74.55	73.41	74.47	4,628,900	+1.10(+1.50%)
Apr 22, 2013	73.30	73.57	72.91	73.36	3,816,942	+0.06(+0.09%)
Apr 19, 2013	73.02	73.42	72.68	73.30	4,793,228	+0.51(+0.70%)
Apr 18, 2013	73.39	73.48	72.31	72.79	4,535,074	-0.35(-0.47%)
Apr 17, 2013	73.13	73.36	72.76	73.14	4,550,429	-0.46(-0.63%)
Apr 16, 2013	73.98	74.09	73.29	73.61	3,802,674	+0.27(+0.37%)
Apr 15, 2013	74.30	74.83	73.32	73.34	5,303,193	-1.33(-1.78%)
Apr 12, 2013	74.81	75.08	74.41	74.67	3,044,907	-0.40(-0.53%)
Apr 11, 2013	74.79	75.39	74.79	75.06	3,083,253	+0.39(+0.52%)
Apr 10, 2013	73.56	74.84	73.52	74.67	4,705,588	+1.21(+1.64%)
Apr 09, 2013	73.50	73.98	73.08	73.47	3,418,610	+0.14(+0.19%)
Apr 08, 2013	73.41	73.79	72.88	73.33	2,808,796	-0.02(-0.03%)
Apr 05, 2013	72.43	73.42	72.36	73.35	3,573,269	-0.03(-0.04%)
Apr 04, 2013	73.38	73.65	73.02	73.38	2,554,335	+0.10(+0.13%)
Apr 03, 2013	73.92	74.17	73.11	73.28	4,728,488	-0.58(-0.79%)
Apr 02, 2013	73.36	74.06	73.36	73.86	3,025,301	+0.60(+0.82%)

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.