Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	81.25	81.58	81.25	81.58	840	-0.82(-1.00%)
May 30, 2013	82.33	82.40	82.33	82.40	270	-1.34(-1.60%)
May 28, 2013		83.74	83.74	83.74	0	+0.44(+0.53%)
May 24, 2013	82.51	83.30	82.51	83.30	497	+0.05(+0.06%)
May 23, 2013	82.71	83.25	82.71	83.25	309	-0.27(-0.32%)
May 22, 2013	83.70	84.46	83.52	83.52	1,910	+0.02(+0.02%)
May 21, 2013	82.84	83.50	82.84	83.50	631	+0.90(+1.09%)
May 20, 2013	82.27	82.60	82.27	82.60	3,585	+0.40(+0.49%)
May 17, 2013	81.42	82.20	81.42	82.20	3,719	-1.42(-1.70%)
May 16, 2013	83.20	83.62	83.17	83.62	2,986	+0.82(+0.99%)
May 15, 2013	82.60	82.80	82.60	82.80	1,075	+0.20(+0.24%)
May 13, 2013	82.58	82.60	82.58	82.60	408	+0.84(+1.03%)
May 09, 2013		81.76	81.76	81.76	0	-1.38(-1.66%)
May 08, 2013	83.14	83.14	83.14	83.14	240	+4.61(+5.87%)
May 07, 2013	78.45	78.53	78.45	78.53	770	-0.07(-0.09%)
May 06, 2013	79.16	79.25	78.60	78.60	29,548	-0.20(-0.26%)
May 03, 2013	79.00	79.00	78.61	78.80	11,383	+0.72(+0.92%)
May 02, 2013	78.12	78.12	78.08	78.08	1,000	-0.17(-0.22%)
May 01, 2013	78.34	78.34	78.25	78.25	600	-0.02(-0.03%)
Apr 30, 2013	78.27	78.27	78.27	78.27	135	+0.09(+0.12%)
Apr 29, 2013	77.87	78.20	77.87	78.18	500	+0.73(+0.94%)
Apr 26, 2013	77.24	77.45	77.45	77.45	630	-0.76(-0.97%)
Apr 25, 2013	78.24	78.36	78.21	78.21	562	+0.59(+0.76%)
Apr 24, 2013	77.87	77.87	77.62	77.62	6,850	-0.39(-0.50%)
Apr 23, 2013	77.91	78.01	77.91	78.01	1,229	+1.25(+1.63%)
Apr 22, 2013	76.14	76.76	76.14	76.76	4,295	+1.33(+1.76%)
Apr 19, 2013	74.93	75.43	74.93	75.43	926	+0.66(+0.88%)
Apr 18, 2013	75.00	75.00	74.77	74.77	300	-0.87(-1.15%)
Apr 17, 2013	76.00	76.00	75.64	75.64	1,604	-2.06(-2.65%)
Apr 16, 2013	77.85	77.85	77.70	77.70	303	-0.47(-0.60%)
Apr 15, 2013	78.77	78.77	78.05	78.17	6,763	-0.39(-0.50%)
Apr 12, 2013	79.43	79.47	78.56	78.56	1,400	-0.37(-0.47%)
Apr 11, 2013	79.83	79.83	78.51	78.93	2,283	+0.43(+0.54%)
Apr 10, 2013	77.86	78.97	77.86	78.50	2,385	+1.24(+1.61%)
Apr 08, 2013		77.26	77.26	77.26	0	+1.13(+1.48%)
Apr 05, 2013	76.05	76.14	76.00	76.13	3,243	-1.37(-1.77%)
Apr 04, 2013	77.29	77.65	77.18	77.50	1,003	-0.60(-0.77%)
Apr 03, 2013	79.42	79.42	78.00	78.10	28,707	-1.01(-1.28%)
Apr 02, 2013	79.40	79.40	79.10	79.11	6,112	-0.22(-0.28%)
Apr 01, 2013	79.15	79.33	79.15	79.33	565	+0.28(+0.35%)
Mar 28, 2013	79.05	79.05	79.05	79.05	100	+1.51(+1.95%)
Mar 27, 2013	77.54	77.54	77.54	77.54	200	-1.11(-1.41%)
Mar 26, 2013	78.65	78.67	78.65	78.65	925	+0.29(+0.37%)
Mar 25, 2013	79.03	79.03	78.24	78.36	16,120	-0.29(-0.37%)
Mar 22, 2013	78.60	78.65	78.60	78.65	419	+0.96(+1.24%)
Mar 21, 2013	77.75	78.10	77.50	77.69	53,845	-0.47(-0.60%)
Mar 20, 2013	78.73	78.73	78.16	78.16	4,036	-0.59(-0.75%)
Mar 19, 2013	79.00	79.05	78.75	78.75	850	+0.87(+1.12%)
Mar 18, 2013	77.88	77.88	77.88	77.88	500	-0.09(-0.12%)
Mar 15, 2013	78.28	78.28	77.97	77.97	3,000	+0.15(+0.19%)
Mar 14, 2013	76.86	78.08	76.86	77.82	8,600	+0.48(+0.62%)
Mar 13, 2013	77.11	77.34	76.89	77.34	5,453	+1.06(+1.39%)
Mar 12, 2013	76.50	76.56	76.28	76.28	4,770	-0.92(-1.19%)
Mar 11, 2013	76.51	77.20	76.51	77.20	7,186	+1.68(+2.22%)
Mar 08, 2013	75.59	75.59	75.20	75.52	1,689	+0.27(+0.36%)
Mar 06, 2013		75.25	75.25	75.25	0	+1.31(+1.77%)
Mar 05, 2013	74.04	74.28	73.87	73.94	1,825	+0.36(+0.49%)
Mar 04, 2013	73.55	73.58	73.55	73.58	390	+0.55(+0.75%)

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.