Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	75.00	75.06	73.35	74.92	61,512	-0.27(-0.36%)
May 30, 2013	75.35	75.68	74.76	75.19	18,961	-0.29(-0.39%)
May 29, 2013	74.97	75.60	74.93	75.48	28,952	+1.13(+1.52%)
May 28, 2013	76.34	76.38	74.22	74.35	89,322	-2.89(-3.74%)
May 24, 2013	77.25	77.61	77.24	77.24	4,419	+0.43(+0.57%)
May 23, 2013	77.30	77.55	75.99	76.80	21,411	+0.37(+0.48%)
May 22, 2013	78.18	78.76	76.11	76.44	43,314	-1.59(-2.04%)
May 21, 2013	77.04	78.06	76.49	78.03	22,204	+1.06(+1.37%)
May 20, 2013	77.70	77.81	76.92	76.97	12,445	-0.22(-0.28%)
May 17, 2013	77.70	77.88	76.96	77.19	19,540	-1.39(-1.78%)
May 16, 2013	78.18	78.90	78.16	78.58	15,802	+1.15(+1.48%)
May 15, 2013	77.50	77.67	76.78	77.43	37,627	-0.55(-0.71%)
May 13, 2013	78.15	78.45	77.81	77.99	16,738	-1.12(-1.41%)
May 10, 2013	80.11	80.19	78.23	79.11	23,933	-1.17(-1.46%)
May 09, 2013	81.12	81.50	80.24	80.27	8,593	-0.56(-0.70%)
May 08, 2013	80.80	81.33	80.62	80.84	27,705	+0.19(+0.24%)
May 07, 2013	80.76	80.87	80.44	80.64	20,189	-0.49(-0.60%)
May 06, 2013	81.80	81.80	80.63	81.13	29,143	-0.34(-0.42%)
May 03, 2013	82.19	84.71	81.20	81.47	232,275	-3.23(-3.82%)
May 02, 2013	84.51	84.91	84.21	84.71	7,161	-0.26(-0.31%)
May 01, 2013	84.32	85.22	84.32	84.97	53,455	+1.42(+1.71%)
Apr 30, 2013	83.96	83.96	83.13	83.54	7,034	+0.18(+0.22%)
Apr 29, 2013	84.27	84.29	83.36	83.36	8,257	-0.48(-0.57%)
Apr 26, 2013	83.84	84.07	83.55	83.84	18,532	+1.15(+1.39%)
Apr 25, 2013	82.64	82.84	82.56	82.70	17,832	-0.57(-0.68%)
Apr 24, 2013	82.97	83.32	82.89	83.27	9,042	+0.13(+0.15%)
Apr 23, 2013	83.87	84.07	82.99	83.14	19,888	-0.46(-0.55%)
Apr 22, 2013	83.42	83.84	83.37	83.60	17,661	+0.05(+0.06%)
Apr 19, 2013	83.69	83.69	83.28	83.54	18,612	-0.26(-0.31%)
Apr 18, 2013	83.47	83.87	83.38	83.81	8,710	+0.35(+0.42%)
Apr 17, 2013	83.01	84.11	83.01	83.45	42,724	+0.79(+0.95%)
Apr 16, 2013	82.62	83.04	82.61	82.67	7,446	-1.02(-1.22%)
Apr 15, 2013	82.54	83.72	82.40	83.69	31,901	+1.20(+1.45%)
Apr 12, 2013	81.79	82.49	81.70	82.49	11,391	+2.01(+2.50%)
Apr 11, 2013	80.65	80.65	80.25	80.48	3,780	+0.12(+0.15%)
Apr 10, 2013	80.90	81.04	80.32	80.36	11,067	-1.69(-2.07%)
Apr 09, 2013	82.58	82.73	81.95	82.05	6,346	-0.47(-0.57%)
Apr 08, 2013	83.36	83.63	82.48	82.52	21,831	-0.97(-1.17%)
Apr 05, 2013	83.09	84.16	83.09	83.50	30,612	+2.83(+3.50%)
Apr 04, 2013	79.69	80.75	79.67	80.67	28,975	+1.51(+1.91%)
Apr 03, 2013	78.24	79.34	78.24	79.16	12,824	+1.20(+1.54%)
Apr 02, 2013	78.16	78.21	77.90	77.96	6,391	-0.51(-0.65%)
Apr 01, 2013	77.50	78.47	77.50	78.47	10,893	+1.18(+1.53%)
Mar 28, 2013	77.66	77.96	77.23	77.28	4,528	-1.52(-1.93%)
Mar 27, 2013	78.74	79.05	78.70	78.81	13,258	+1.00(+1.28%)
Mar 26, 2013	77.37	78.00	77.28	77.81	6,625	+0.10(+0.14%)
Mar 25, 2013	77.21	78.18	77.21	77.70	26,393	-0.22(-0.28%)
Mar 22, 2013	77.67	78.01	77.27	77.92	9,622	+0.37(+0.48%)
Mar 21, 2013	76.99	77.57	76.85	77.55	34,570	+0.94(+1.23%)
Mar 20, 2013	76.94	77.46	76.61	76.61	17,609	-1.29(-1.66%)
Mar 19, 2013	77.24	78.47	77.19	77.90	43,284	+0.80(+1.04%)
Mar 18, 2013	77.33	77.34	76.68	77.10	27,300	+0.84(+1.10%)
Mar 15, 2013	75.84	76.26	75.84	76.26	155,515	+0.58(+0.77%)
Mar 14, 2013	75.66	76.08	75.44	75.67	14,439	-0.28(-0.37%)
Mar 13, 2013	75.63	76.11	75.63	75.95	20,589	-0.31(-0.41%)
Mar 12, 2013	75.82	76.33	75.76	76.26	10,445	+0.91(+1.21%)
Mar 11, 2013	75.56	75.70	75.15	75.35	10,959	+0.05(+0.06%)
Mar 08, 2013	75.49	75.83	75.00	75.30	60,480	-1.23(-1.61%)
Mar 07, 2013	76.85	76.88	76.39	76.53	9,492	-0.94(-1.21%)
Mar 06, 2013	77.73	77.94	77.43	77.47	9,600	-1.12(-1.42%)
Mar 05, 2013	78.94	78.94	78.32	78.59	13,279	-0.35(-0.45%)
Mar 04, 2013	79.57	79.57	78.92	78.94	3,693	-0.61(-0.76%)

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.