Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	78.48	79.31	77.86	77.86	2,685,951	-0.88(-1.12%)
May 30, 2013	79.19	79.86	78.74	78.75	2,811,485	+0.64(+0.82%)
May 29, 2013	77.99	78.40	77.57	78.11	2,124,455	-0.32(-0.41%)
May 28, 2013	78.43	79.19	78.28	78.43	7,391,798	+0.50(+0.64%)
May 24, 2013	77.21	77.95	76.81	77.92	6,604,462	+0.55(+0.71%)
May 23, 2013	76.92	77.73	76.76	77.37	6,540,164	-0.14(-0.18%)
May 22, 2013	77.75	78.56	77.34	77.51	2,912,364	-0.36(-0.47%)
May 21, 2013	77.72	77.95	77.23	77.87	1,995,009	+0.31(+0.40%)
May 20, 2013	77.10	77.88	77.03	77.56	2,062,367	+0.11(+0.14%)
May 17, 2013	76.08	77.45	76.08	77.45	3,590,122	+1.75(+2.32%)
May 16, 2013	75.64	76.17	75.53	75.70	2,162,911	-0.04(-0.05%)
May 15, 2013	74.10	75.76	73.75	75.73	3,042,101	+1.57(+2.12%)
May 13, 2013	74.15	74.42	73.88	74.16	1,823,257	-0.04(-0.05%)
May 10, 2013	73.68	74.20	73.68	74.20	1,797,841	+0.43(+0.58%)
May 09, 2013	74.24	74.44	73.56	73.77	2,780,668	-0.33(-0.44%)
May 08, 2013	74.65	74.68	74.02	74.10	2,710,264	-0.79(-1.05%)
May 07, 2013	74.42	74.89	74.26	74.88	2,004,939	+0.50(+0.68%)
May 06, 2013	74.04	74.89	73.93	74.38	3,160,151	+0.13(+0.18%)
May 03, 2013	73.51	74.35	73.27	74.25	3,237,639	+0.98(+1.33%)
May 02, 2013	72.44	73.60	72.17	73.27	2,481,114	+0.96(+1.33%)
May 01, 2013	71.98	72.96	71.89	72.31	2,688,742	+0.19(+0.26%)
Apr 30, 2013	71.77	72.20	71.58	72.12	2,492,593	+0.02(+0.03%)
Apr 29, 2013	72.05	72.21	71.74	72.10	1,692,648	+0.07(+0.09%)
Apr 26, 2013	71.53	72.35	71.53	72.04	2,245,966	+0.51(+0.71%)
Apr 25, 2013	69.90	71.80	69.87	71.53	2,898,969	+0.42(+0.59%)
Apr 24, 2013	71.06	71.53	71.00	71.10	2,628,698	+0.46(+0.65%)
Apr 23, 2013	71.51	72.41	69.77	70.65	3,420,020	+0.88(+1.26%)
Apr 22, 2013	70.31	70.36	69.63	69.76	1,893,890	-0.31(-0.45%)
Apr 19, 2013	69.51	70.24	69.41	70.08	2,044,233	+0.92(+1.33%)
Apr 18, 2013	69.76	69.84	68.81	69.16	1,769,189	-0.39(-0.57%)
Apr 17, 2013	69.79	69.92	68.93	69.55	2,588,175	-0.51(-0.73%)
Apr 16, 2013	69.92	70.12	69.60	70.06	2,086,189	+0.60(+0.86%)
Apr 15, 2013	70.28	70.71	69.32	69.47	2,249,143	-1.27(-1.79%)
Apr 12, 2013	70.53	70.78	70.06	70.73	1,696,672	-0.09(-0.12%)
Apr 11, 2013	70.12	71.02	70.07	70.82	2,566,380	+0.96(+1.38%)
Apr 10, 2013	69.77	70.14	69.65	69.86	1,885,056	+0.41(+0.60%)
Apr 09, 2013	69.38	69.52	68.64	69.44	1,968,301	+0.23(+0.34%)
Apr 08, 2013	68.96	69.22	68.45	69.21	1,646,358	+0.41(+0.59%)
Apr 05, 2013	69.02	69.30	68.42	68.80	3,546,897	-0.63(-0.91%)
Apr 04, 2013	69.50	69.97	69.34	69.44	2,012,846	+0.23(+0.33%)
Apr 03, 2013	69.35	70.21	69.17	69.21	3,609,564	+0.06(+0.08%)
Apr 02, 2013	69.51	69.61	68.92	69.15	2,303,334	+0.01(+0.01%)
Apr 01, 2013	69.98	70.20	68.99	69.15	2,940,844	-1.11(-1.57%)
Mar 28, 2013	68.70	70.30	68.70	70.25	5,256,179	+1.49(+2.17%)
Mar 27, 2013	67.86	68.91	67.72	68.76	2,623,114	+0.56(+0.82%)
Mar 26, 2013	67.51	68.24	67.42	68.20	2,712,203	+1.01(+1.51%)
Mar 25, 2013	67.41	67.69	66.90	67.19	1,819,482	+0.04(+0.05%)
Mar 22, 2013	67.09	67.57	66.82	67.15	2,149,195	+0.42(+0.63%)
Mar 21, 2013	66.96	67.29	66.71	66.73	2,159,072	-0.41(-0.61%)
Mar 20, 2013	67.86	68.05	67.13	67.14	2,541,379	-0.46(-0.68%)
Mar 19, 2013	67.49	68.11	67.30	67.60	2,013,431	+0.37(+0.55%)
Mar 18, 2013	66.82	67.79	66.74	67.22	2,048,741	-0.28(-0.41%)
Mar 15, 2013	67.03	67.54	66.98	67.50	3,458,721	+0.15(+0.22%)
Mar 14, 2013	67.17	67.36	66.97	67.36	2,582,249	+0.17(+0.26%)
Mar 13, 2013	65.97	67.32	65.72	67.18	2,856,475	+1.40(+2.14%)
Mar 12, 2013	65.67	65.83	65.47	65.78	2,907,443	-0.12(-0.19%)
Mar 11, 2013	65.35	65.93	65.29	65.90	2,890,581	+0.40(+0.61%)
Mar 08, 2013	64.90	65.65	64.76	65.50	2,433,587	+0.87(+1.35%)
Mar 07, 2013	64.44	64.98	64.35	64.63	1,945,665	+0.31(+0.49%)
Mar 06, 2013	64.12	64.36	63.84	64.31	2,314,607	+0.40(+0.63%)
Mar 05, 2013	63.40	64.12	63.32	63.91	2,050,506	+0.52(+0.82%)
Mar 04, 2013	63.93	63.97	62.97	63.40	2,427,279	-0.78(-1.21%)

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.