Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	423.57	423.57	416.17	418.65	19,552	-6.29(-1.48%)
May 30, 2013	428.58	429.00	423.00	424.94	11,389	-4.94(-1.15%)
May 29, 2013	432.01	432.01	428.41	429.88	18,519	-3.83(-0.88%)
May 28, 2013	433.99	435.00	431.00	433.71	23,018	+1.97(+0.46%)
May 27, 2013	433.98	433.98	431.48	431.74	1,529	+0.25(+0.06%)
May 24, 2013	427.50	432.57	427.50	431.49	11,752	+4.23(+0.99%)
May 23, 2013	430.21	430.50	427.25	427.26	51,243	-3.31(-0.77%)
May 22, 2013	425.84	431.99	423.57	430.57	19,248	+6.48(+1.53%)
May 21, 2013	434.01	434.97	419.90	424.09	27,330	-13.88(-3.17%)
May 17, 2013		437.97	437.97	437.97	0	+7.40(+1.72%)
May 16, 2013	434.00	436.00	429.14	430.57	35,055	-4.78(-1.10%)
May 15, 2013	430.00	436.47	429.00	435.35	22,395	+9.56(+2.25%)
May 13, 2013	421.87	425.90	421.57	425.79	25,042	+3.94(+0.93%)
May 10, 2013	421.50	423.74	419.57	421.85	14,508	-0.15(-0.04%)
May 09, 2013	419.60	422.14	417.57	422.00	71,427	+1.43(+0.34%)
May 08, 2013	420.89	422.76	416.76	420.57	20,425	-0.31(-0.07%)
May 07, 2013	418.00	422.83	416.03	420.88	43,429	+3.31(+0.79%)
May 06, 2013	410.99	421.50	408.00	417.57	38,244	+8.58(+2.10%)
May 03, 2013	410.88	417.50	408.00	408.99	49,040	+0.50(+0.12%)
May 02, 2013	400.26	408.87	400.26	408.49	17,451	+5.69(+1.41%)
May 01, 2013	400.01	403.75	400.01	402.80	20,907	-1.35(-0.33%)
Apr 30, 2013	399.01	404.15	391.00	404.15	54,970	+2.58(+0.64%)
Apr 29, 2013	403.10	403.10	398.57	401.57	17,076	-2.03(-0.50%)
Apr 26, 2013	405.02	404.73	403.44	403.60	12,326	-1.13(-0.28%)
Apr 25, 2013	400.00	405.00	395.57	404.73	34,693	+5.73(+1.44%)
Apr 24, 2013	397.06	399.57	397.06	399.00	23,058	+0.44(+0.11%)
Apr 23, 2013	399.62	399.62	393.50	398.56	42,819	+0.53(+0.13%)
Apr 22, 2013	398.00	400.25	396.89	398.03	15,086	+1.75(+0.44%)
Apr 19, 2013	396.93	397.92	395.52	396.28	12,018	+1.22(+0.31%)
Apr 18, 2013	395.88	398.00	395.06	395.06	12,834	+1.59(+0.40%)
Apr 17, 2013	396.57	398.72	391.00	393.47	26,300	-4.52(-1.14%)
Apr 16, 2013	399.90	400.00	397.01	397.99	7,798	-0.58(-0.15%)
Apr 15, 2013	398.12	401.00	396.92	398.57	23,403	-1.08(-0.27%)
Apr 12, 2013	394.74	400.59	394.71	399.65	18,421	+0.00(+0.00%)
Apr 11, 2013	400.00	400.01	386.98	399.65	25,545	+0.05(+0.01%)
Apr 10, 2013	402.78	402.78	399.50	399.60	16,182	-1.80(-0.45%)
Apr 09, 2013	403.00	405.00	399.01	401.40	13,881	-1.35(-0.34%)
Apr 08, 2013	404.49	404.57	398.73	402.75	24,301	-0.24(-0.06%)
Apr 05, 2013	397.51	403.00	397.15	402.99	7,980	+6.57(+1.66%)
Apr 04, 2013	399.00	400.75	394.21	396.42	19,113	-3.04(-0.76%)
Apr 03, 2013	400.17	404.56	395.50	399.46	21,503	-0.64(-0.16%)
Apr 02, 2013	400.57	401.41	395.60	400.10	20,698	-1.90(-0.47%)
Apr 01, 2013	396.66	405.00	396.66	402.00	18,173	+5.34(+1.35%)
Mar 28, 2013		396.66	396.66	396.66	0	-0.87(-0.22%)
Mar 27, 2013	398.31	401.00	397.00	397.53	18,815	-1.81(-0.45%)
Mar 26, 2013	400.00	401.84	397.05	399.34	18,857	-1.66(-0.41%)
Mar 25, 2013	399.57	402.00	398.99	401.00	87,555	+2.51(+0.63%)
Mar 22, 2013	393.06	399.97	393.06	398.49	12,956	+4.49(+1.14%)
Mar 21, 2013	394.01	395.00	393.00	394.00	23,974	+0.50(+0.13%)
Mar 20, 2013	396.00	396.00	393.00	393.50	23,611	-3.50(-0.88%)
Mar 19, 2013	397.00	401.00	396.50	397.00	19,999	+0.77(+0.19%)
Mar 18, 2013	390.00	396.99	388.00	396.23	12,667	+6.23(+1.60%)
Mar 15, 2013	393.00	395.00	390.00	390.00	27,966	-2.95(-0.75%)
Mar 14, 2013	393.00	394.72	392.00	392.95	28,048	-0.05(-0.01%)
Mar 13, 2013	385.20	393.78	385.20	393.00	38,057	+9.40(+2.45%)
Mar 12, 2013	382.11	384.88	382.07	383.60	22,632	+1.52(+0.40%)
Mar 11, 2013	386.86	389.00	382.00	382.08	14,140	-3.20(-0.83%)
Mar 08, 2013	387.50	387.50	384.00	385.28	8,563	-1.93(-0.50%)
Mar 07, 2013	386.93	390.55	386.00	387.21	13,146	+0.21(+0.05%)
Mar 06, 2013	388.00	391.00	385.03	387.00	24,979	-1.00(-0.26%)
Mar 05, 2013	395.00	397.49	387.11	388.00	20,342	-7.10(-1.80%)
Mar 04, 2013	390.95	397.00	388.01	395.10	17,330	+4.80(+1.23%)

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.