Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	80.05	80.45	79.12	79.12	9,143	-1.12(-1.39%)
May 30, 2013	80.15	80.57	80.15	80.23	16,919	+0.12(+0.15%)
May 29, 2013	80.07	80.35	79.77	80.11	7,669	-0.63(-0.78%)
May 28, 2013	81.16	81.43	80.65	80.74	5,977	+0.42(+0.53%)
May 24, 2013	79.86	80.32	79.79	80.32	11,291	-0.03(-0.04%)
May 23, 2013	79.75	80.45	79.65	80.35	26,568	-0.25(-0.31%)
May 22, 2013	81.43	82.04	80.30	80.60	100,790	-0.76(-0.93%)
May 21, 2013	81.27	81.68	81.27	81.36	32,630	+0.09(+0.12%)
May 20, 2013	81.37	81.52	81.21	81.26	22,595	-0.09(-0.12%)
May 17, 2013	80.96	81.36	80.80	81.36	16,107	+0.69(+0.85%)
May 16, 2013	80.92	81.11	80.59	80.67	10,662	-0.31(-0.38%)
May 15, 2013	80.65	80.98	80.57	80.98	9,226	+0.65(+0.81%)
May 13, 2013	80.09	80.53	80.09	80.34	23,958	+0.12(+0.15%)
May 10, 2013	79.98	80.21	79.96	80.21	2,672	+0.33(+0.41%)
May 09, 2013	79.97	80.29	79.83	79.89	39,365	-0.23(-0.28%)
May 08, 2013	79.60	80.11	79.60	80.11	11,594	+0.44(+0.55%)
May 07, 2013	79.40	79.72	79.40	79.67	4,457	+0.27(+0.34%)
May 06, 2013	79.40	79.48	79.34	79.40	6,274	+0.15(+0.19%)
May 03, 2013	79.22	79.37	79.20	79.25	10,192	+0.96(+1.22%)
May 02, 2013	77.65	78.39	77.65	78.29	7,822	+0.85(+1.10%)
May 01, 2013	77.85	77.94	77.38	77.44	23,845	-0.55(-0.71%)
Apr 30, 2013	77.44	78.00	77.42	77.99	28,822	+0.53(+0.68%)
Apr 29, 2013	77.04	77.66	76.94	77.46	7,984	+0.75(+0.98%)
Apr 26, 2013	76.75	76.85	76.70	76.71	16,221	-0.11(-0.14%)
Apr 25, 2013	76.74	77.14	76.74	76.82	6,972	+0.29(+0.38%)
Apr 24, 2013	76.44	76.81	76.44	76.53	12,845	+0.00(+0.00%)
Apr 23, 2013	76.37	76.65	75.86	76.53	20,762	+0.64(+0.84%)
Apr 22, 2013	75.73	76.00	75.23	75.89	6,348	+0.45(+0.60%)
Apr 19, 2013	75.01	75.49	74.86	75.44	11,723	+0.30(+0.40%)
Apr 18, 2013	76.00	76.00	74.93	75.14	24,492	-0.87(-1.15%)
Apr 17, 2013	76.46	76.46	75.71	76.01	17,003	-1.28(-1.65%)
Apr 16, 2013	76.69	77.34	76.58	77.29	30,553	+1.29(+1.69%)
Apr 15, 2013	77.30	77.31	76.00	76.00	23,326	-1.77(-2.28%)
Apr 12, 2013	77.60	77.77	77.30	77.77	47,057	-0.14(-0.18%)
Apr 11, 2013	77.51	78.01	77.51	77.91	10,898	+0.46(+0.59%)
Apr 10, 2013	76.71	77.54	76.71	77.45	11,812	+1.00(+1.31%)
Apr 09, 2013	76.47	76.55	76.08	76.45	6,027	+0.20(+0.26%)
Apr 08, 2013	75.75	76.25	75.65	76.25	8,817	+0.54(+0.71%)
Apr 05, 2013	75.36	75.75	75.19	75.72	13,834	-0.51(-0.67%)
Apr 04, 2013	76.34	76.34	75.97	76.23	16,189	+0.03(+0.04%)
Apr 03, 2013	77.01	77.01	76.04	76.20	52,745	-0.66(-0.85%)
Apr 02, 2013	76.44	77.06	76.44	76.85	21,922	+0.63(+0.82%)
Apr 01, 2013	76.69	76.77	75.69	76.23	16,508	-0.45(-0.59%)
Mar 28, 2013	76.47	76.76	76.43	76.68	8,451	+0.15(+0.20%)
Mar 27, 2013	76.09	76.55	75.92	76.53	27,563	+0.06(+0.07%)
Mar 26, 2013	76.20	76.47	76.20	76.47	5,866	+0.49(+0.64%)
Mar 25, 2013	76.42	76.59	75.73	75.98	10,687	-0.16(-0.22%)
Mar 22, 2013	75.81	76.16	75.81	76.15	5,248	+0.61(+0.81%)
Mar 21, 2013	75.67	75.91	75.50	75.54	56,574	-0.66(-0.87%)
Mar 20, 2013	76.06	76.24	75.91	76.20	20,278	+0.61(+0.80%)
Mar 19, 2013	76.12	76.13	75.11	75.59	16,424	-0.28(-0.37%)
Mar 18, 2013	75.53	76.12	75.45	75.87	17,898	-0.33(-0.43%)
Mar 15, 2013	76.35	76.36	76.12	76.20	5,018	-0.19(-0.25%)
Mar 14, 2013	76.23	76.45	76.18	76.39	10,473	+0.42(+0.55%)
Mar 13, 2013	75.84	76.17	75.84	75.97	8,846	+0.05(+0.06%)
Mar 12, 2013	76.16	76.16	75.75	75.92	24,370	-0.38(-0.50%)
Mar 11, 2013	75.91	76.30	75.90	76.30	20,197	+0.26(+0.34%)
Mar 08, 2013	75.97	76.12	75.61	76.04	62,006	+0.30(+0.39%)
Mar 07, 2013	75.71	75.82	75.52	75.74	76,461	+0.09(+0.11%)
Mar 06, 2013	75.98	76.02	75.57	75.66	23,892	-0.05(-0.06%)
Mar 05, 2013	75.24	75.84	75.24	75.71	15,988	+0.80(+1.06%)
Mar 04, 2013	74.42	74.91	74.33	74.91	19,058	+0.32(+0.43%)

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.