Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	78.78	79.17	78.29	78.29	2,975,579	-0.80(-1.01%)
Jun 27, 2013	78.90	79.32	78.24	79.08	905,190	+0.69(+0.88%)
Jun 26, 2013	78.06	78.89	77.77	78.39	1,505,239	+1.00(+1.29%)
Jun 25, 2013	77.01	77.62	76.58	77.39	1,323,867	+1.17(+1.53%)
Jun 24, 2013	76.97	76.97	75.56	76.23	1,853,322	-1.61(-2.07%)
Jun 21, 2013	79.14	79.30	77.62	77.84	2,514,474	-0.71(-0.90%)
Jun 20, 2013	79.50	79.50	78.21	78.54	2,012,649	-1.74(-2.17%)
Jun 19, 2013	81.07	81.46	80.22	80.28	1,402,458	-0.71(-0.88%)
Jun 18, 2013	80.26	81.23	80.11	80.99	1,270,319	+0.76(+0.95%)
Jun 17, 2013	80.49	80.65	79.75	80.23	929,252	+0.30(+0.37%)
Jun 14, 2013	79.17	80.43	79.17	79.94	582,105	-0.50(-0.62%)
Jun 13, 2013	79.53	80.76	79.02	80.44	1,020,941	+0.94(+1.18%)
Jun 12, 2013	81.14	81.14	79.44	79.50	1,113,492	-1.07(-1.32%)
Jun 11, 2013	79.88	80.94	79.69	80.57	1,397,104	-0.35(-0.44%)
Jun 10, 2013	80.91	81.14	80.40	80.92	930,357	+0.22(+0.27%)
Jun 07, 2013	80.31	81.09	79.71	80.70	914,248	+1.06(+1.33%)
Jun 06, 2013	79.26	79.83	78.78	79.64	1,861,854	+0.41(+0.52%)
Jun 05, 2013	80.39	80.71	78.99	79.23	1,429,665	-1.55(-1.92%)
Jun 04, 2013	81.17	82.28	80.66	80.78	1,904,327	-0.28(-0.34%)
Jun 03, 2013	82.03	82.28	80.22	81.06	1,723,505	-0.80(-0.98%)
May 31, 2013	81.66	83.51	81.25	81.86	1,607,755	-0.08(-0.10%)
May 30, 2013	80.58	82.41	80.21	81.95	1,177,677	+1.58(+1.97%)
May 29, 2013	79.99	81.14	79.88	80.36	1,053,701	-0.30(-0.38%)
May 28, 2013	81.83	82.00	80.59	80.67	974,608	+0.01(+0.01%)
May 24, 2013	80.79	81.06	80.03	80.66	913,594	-0.85(-1.04%)
May 23, 2013	80.95	81.72	80.35	81.50	990,573	-0.25(-0.30%)
May 22, 2013	82.90	83.60	81.44	81.75	929,730	-1.10(-1.33%)
May 21, 2013	82.45	83.05	81.86	82.85	1,512,471	+0.31(+0.38%)
May 20, 2013	81.77	83.05	81.46	82.54	881,573	+0.47(+0.57%)
May 17, 2013	80.63	82.07	80.45	82.07	2,264,142	+1.99(+2.48%)
May 16, 2013	79.94	80.54	79.54	80.08	1,803,952	-0.20(-0.25%)
May 15, 2013	78.69	80.38	78.30	80.28	1,764,106	+3.15(+4.09%)
May 13, 2013	76.93	77.88	76.55	77.13	1,117,699	-0.05(-0.06%)
May 10, 2013	76.44	77.51	76.42	77.18	1,122,111	+0.90(+1.18%)
May 09, 2013	76.44	77.04	76.15	76.28	1,005,734	-0.23(-0.30%)
May 08, 2013	75.91	76.51	75.64	76.51	1,285,094	+0.44(+0.58%)
May 07, 2013	75.34	76.35	75.19	76.06	1,045,883	+1.03(+1.37%)
May 06, 2013	74.50	75.28	74.33	75.03	1,318,333	+0.41(+0.55%)
May 03, 2013	73.47	75.73	73.47	74.63	1,626,009	+2.36(+3.27%)
May 02, 2013	71.54	72.33	71.35	72.27	1,309,141	+1.05(+1.48%)
May 01, 2013	71.90	72.09	71.10	71.21	1,577,898	-1.12(-1.55%)
Apr 30, 2013	72.42	72.46	71.30	72.33	1,886,317	-0.21(-0.29%)
Apr 29, 2013	73.00	73.49	72.33	72.54	934,402	+0.07(+0.10%)
Apr 26, 2013	74.04	73.95	71.92	72.47	1,097,414	-1.48(-2.00%)
Apr 25, 2013	73.17	74.52	72.93	73.95	1,636,655	+0.96(+1.32%)
Apr 24, 2013	71.94	73.11	71.91	72.98	1,611,717	+1.38(+1.93%)
Apr 23, 2013	71.10	71.76	70.87	71.60	1,175,141	+0.86(+1.21%)
Apr 22, 2013	70.09	71.35	69.01	70.75	1,761,619	+0.88(+1.26%)
Apr 19, 2013	70.57	70.66	69.52	69.86	1,872,267	-0.31(-0.44%)
Apr 18, 2013	71.70	71.90	69.90	70.17	1,103,776	-1.49(-2.07%)
Apr 17, 2013	71.11	71.91	70.20	71.66	1,951,727	-0.22(-0.31%)
Apr 16, 2013	70.99	71.96	70.57	71.88	1,419,378	+1.68(+2.40%)
Apr 15, 2013	72.17	72.26	70.20	70.20	2,198,388	-2.52(-3.46%)
Apr 12, 2013	73.10	73.29	72.25	72.71	1,269,981	-0.75(-1.02%)
Apr 11, 2013	73.92	74.00	73.26	73.47	1,750,754	-0.37(-0.50%)
Apr 10, 2013	74.06	74.39	73.49	73.83	1,699,269	-0.11(-0.15%)
Apr 09, 2013	73.77	74.39	73.26	73.95	951,912	+0.53(+0.72%)
Apr 08, 2013	72.89	73.68	72.76	73.42	1,187,172	+0.42(+0.58%)
Apr 05, 2013	71.68	73.23	71.63	72.99	2,164,055	-0.03(-0.04%)
Apr 04, 2013	71.67	73.23	71.64	73.03	2,064,901	+1.54(+2.16%)
Apr 03, 2013	72.40	72.63	71.22	71.48	2,235,570	-1.03(-1.42%)
Apr 02, 2013	73.61	73.79	72.12	72.51	1,425,508	-0.70(-0.96%)

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.