Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	86.16	86.52	85.81	86.40	1,959,342	-0.16(-0.18%)
Apr 29, 2013	87.10	87.23	86.44	86.56	2,168,822	-0.51(-0.59%)
Apr 26, 2013	86.78	87.46	86.36	87.07	2,693,883	+0.11(+0.13%)
Apr 25, 2013	86.34	87.13	85.90	86.96	2,317,842	+1.04(+1.21%)
Apr 24, 2013	85.63	86.34	85.50	85.93	0	+0.46(+0.54%)
Apr 23, 2013	84.26	85.54	84.10	85.46	2,172,339	+1.67(+1.99%)
Apr 22, 2013	83.22	84.29	83.09	83.80	2,570,458	+0.57(+0.68%)
Apr 19, 2013	82.24	83.39	82.24	83.23	2,780,171	+0.67(+0.81%)
Apr 18, 2013	83.48	83.77	82.34	82.56	2,326,904	-0.92(-1.11%)
Apr 17, 2013	83.49	83.87	83.14	83.49	2,362,486	-0.62(-0.74%)
Apr 16, 2013	83.46	84.30	83.31	84.11	3,509,291	+1.07(+1.29%)
Apr 15, 2013	84.03	84.64	82.98	83.04	2,281,847	-1.53(-1.81%)
Apr 12, 2013	84.58	85.10	84.19	84.57	1,804,153	+0.10(+0.11%)
Apr 11, 2013	84.37	84.79	83.82	84.48	2,910,648	+0.21(+0.25%)
Apr 10, 2013	84.25	84.88	84.09	84.27	2,205,083	-0.03(-0.04%)
Apr 09, 2013	85.46	85.49	84.14	84.30	2,443,581	-1.00(-1.17%)
Apr 08, 2013	84.83	85.34	84.36	85.30	1,352,199	+0.99(+1.17%)
Apr 05, 2013	83.91	84.44	83.23	84.31	2,106,784	-0.45(-0.53%)
Apr 04, 2013	84.67	85.18	84.04	84.75	1,977,373	+0.00(+0.00%)
Apr 03, 2013	85.66	85.85	84.47	84.75	2,300,421	-1.05(-1.23%)
Apr 02, 2013	84.68	85.86	84.49	85.81	2,298,801	+1.49(+1.77%)
Apr 01, 2013	84.47	84.94	83.97	84.32	1,262,034	-0.24(-0.28%)
Mar 28, 2013	84.99	85.31	84.16	84.56	2,099,330	-0.42(-0.50%)
Mar 27, 2013	83.86	85.08	83.70	84.98	2,473,386	+0.53(+0.63%)
Mar 26, 2013	84.22	84.48	84.02	84.44	1,823,124	+0.40(+0.47%)
Mar 25, 2013	83.82	84.28	83.32	84.05	2,905,433	+0.29(+0.34%)
Mar 22, 2013	82.44	83.77	82.43	83.76	2,555,110	+1.27(+1.54%)
Mar 21, 2013	81.96	82.85	81.82	82.49	2,781,775	+0.35(+0.43%)
Mar 20, 2013	81.63	82.36	81.55	82.14	2,906,841	+0.77(+0.94%)
Mar 19, 2013	81.17	81.71	80.59	81.38	2,811,280	+0.35(+0.43%)
Mar 18, 2013	80.75	81.29	80.49	81.03	2,682,909	-0.05(-0.06%)
Mar 15, 2013	81.72	82.07	80.89	81.08	5,022,028	-0.93(-1.13%)
Mar 14, 2013	82.29	82.90	82.01	82.01	2,907,171	-0.41(-0.49%)
Mar 13, 2013	82.87	83.03	82.01	82.41	3,085,948	-0.26(-0.32%)
Mar 12, 2013	82.56	84.09	82.28	82.67	4,762,341	+1.04(+1.28%)
Mar 11, 2013	82.52	82.62	81.56	81.63	2,661,388	-0.48(-0.58%)
Mar 08, 2013	81.74	82.28	81.17	82.11	1,945,611	+0.85(+1.05%)
Mar 07, 2013	82.52	82.86	81.20	81.26	3,266,873	-0.47(-0.58%)
Mar 06, 2013	82.20	82.47	81.57	81.73	1,574,080	-0.47(-0.57%)
Mar 05, 2013	82.62	82.78	81.88	82.20	2,022,484	-0.22(-0.27%)
Mar 04, 2013	80.69	82.44	80.61	82.42	2,437,013	+1.60(+1.98%)
Mar 01, 2013	80.34	81.00	79.89	80.82	2,246,366	+0.10(+0.13%)
Feb 28, 2013	80.71	81.58	80.35	80.71	2,777,320	+0.45(+0.56%)
Feb 27, 2013	79.42	80.91	78.85	80.27	3,151,065	+1.02(+1.29%)
Feb 26, 2013	79.77	80.29	79.13	79.25	3,658,193	-0.51(-0.64%)
Feb 25, 2013	80.99	81.38	79.73	79.76	2,063,049	-0.85(-1.06%)
Feb 22, 2013	80.54	80.72	79.87	80.61	1,977,914	+0.37(+0.47%)
Feb 21, 2013	80.62	80.82	79.89	80.24	3,426,440	-0.31(-0.39%)
Feb 20, 2013	81.42	81.78	80.52	80.55	2,403,191	-0.65(-0.80%)
Feb 19, 2013	81.56	81.60	80.86	81.20	2,377,030	-0.22(-0.26%)
Feb 15, 2013	81.11	82.18	80.51	81.42	5,320,558	+0.12(+0.15%)
Feb 14, 2013	80.52	81.33	80.49	81.30	2,774,799	+0.31(+0.38%)
Feb 13, 2013	81.26	81.58	80.44	80.99	1,536,486	-0.10(-0.13%)
Feb 12, 2013	81.45	81.46	80.91	81.09	1,509,883	-0.18(-0.23%)
Feb 11, 2013	81.97	82.03	81.09	81.27	1,828,895	-0.64(-0.78%)
Feb 08, 2013	81.58	82.05	81.13	81.91	2,166,474	+0.75(+0.92%)
Feb 07, 2013	81.10	81.53	80.64	81.16	3,773,686	+0.12(+0.15%)
Feb 06, 2013	81.98	82.23	80.44	81.04	4,005,805	-0.40(-0.49%)
Feb 04, 2013	82.74	82.74	81.33	81.44	2,174,965	-1.33(-1.60%)

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.