Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	73.88	75.84	73.75	74.74	10,685	+0.95(+1.29%)
May 30, 2013	73.95	73.98	73.47	73.79	8,608	-0.14(-0.19%)
May 29, 2013	74.62	75.08	73.53	73.93	6,767	-0.51(-0.69%)
May 28, 2013	72.22	74.60	71.83	74.44	11,705	+1.79(+2.46%)
May 24, 2013	72.35	72.79	72.20	72.65	3,091	+1.12(+1.57%)
May 23, 2013	70.96	72.16	69.42	71.53	13,205	+0.39(+0.55%)
May 22, 2013	72.70	72.82	71.01	71.14	10,790	-1.45(-1.99%)
May 21, 2013	72.61	72.76	71.62	72.58	6,329	+0.24(+0.33%)
May 20, 2013	71.24	72.54	71.09	72.35	5,518	+1.32(+1.86%)
May 17, 2013	71.00	71.04	70.33	71.02	7,221	+0.50(+0.71%)
May 16, 2013	69.90	70.60	69.52	70.52	6,433	+0.37(+0.53%)
May 15, 2013	68.87	70.17	68.60	70.15	3,671	+0.37(+0.54%)
May 13, 2013	69.31	70.46	68.93	69.77	7,445	+0.54(+0.78%)
May 10, 2013	68.05	69.41	67.68	69.23	11,860	+1.19(+1.75%)
May 09, 2013	68.36	68.50	68.05	68.05	6,963	-0.03(-0.04%)
May 08, 2013	67.37	68.50	67.16	68.07	8,670	+0.78(+1.15%)
May 07, 2013	66.26	67.55	66.26	67.30	11,663	+0.75(+1.13%)
May 06, 2013	65.98	66.71	65.45	66.55	7,203	+0.22(+0.34%)
May 03, 2013	66.41	67.22	66.25	66.32	9,558	+0.04(+0.06%)
May 02, 2013	66.36	66.67	65.61	66.28	6,355	-0.39(-0.59%)
May 01, 2013	66.19	67.34	65.99	66.68	5,175	+1.25(+1.91%)
Apr 30, 2013	65.20	66.37	65.38	65.42	5,399	-0.95(-1.43%)
Apr 29, 2013	66.68	66.68	65.88	66.37	13,955	-0.21(-0.32%)
Apr 26, 2013	65.76	67.23	65.76	66.58	7,012	+0.49(+0.75%)
Apr 25, 2013	66.27	66.43	65.14	66.09	8,692	+0.32(+0.49%)
Apr 24, 2013	65.41	66.29	64.48	65.77	8,803	+0.11(+0.17%)
Apr 23, 2013	64.09	65.66	64.09	65.66	11,315	+1.41(+2.19%)
Apr 22, 2013	64.92	65.33	63.98	64.25	19,822	-1.96(-2.97%)
Apr 19, 2013	64.48	66.72	64.47	66.22	4,506	+1.40(+2.16%)
Apr 18, 2013	64.78	64.91	64.16	64.82	4,192	-0.14(-0.21%)
Apr 17, 2013	65.91	65.91	62.81	64.96	7,824	-0.78(-1.18%)
Apr 16, 2013	64.85	65.86	64.36	65.73	15,559	+0.84(+1.29%)
Apr 15, 2013	65.76	66.73	61.59	64.89	28,471	-1.77(-2.66%)
Apr 12, 2013	66.19	66.76	66.17	66.67	9,846	+0.17(+0.26%)
Apr 11, 2013	66.68	66.92	66.40	66.49	17,321	-0.18(-0.27%)
Apr 10, 2013	66.68	66.76	66.13	66.68	26,791	-0.43(-0.64%)
Apr 09, 2013	65.77	67.20	65.77	67.10	8,653	+1.34(+2.04%)
Apr 08, 2013	65.76	66.15	65.67	65.76	30,535	+0.01(+0.01%)
Apr 05, 2013	65.31	66.16	64.85	65.75	27,702	-0.25(-0.37%)
Apr 04, 2013	65.76	66.27	64.85	66.00	65,202	+0.73(+1.12%)
Apr 03, 2013	67.73	67.73	65.15	65.27	16,271	-1.50(-2.24%)
Apr 02, 2013	66.16	67.52	66.06	66.77	17,640	+0.61(+0.93%)
Apr 01, 2013	64.46	66.47	62.93	66.15	59,831	+1.78(+2.77%)
Mar 28, 2013	60.99	64.77	60.99	64.37	118,584	+3.78(+6.24%)
Mar 27, 2013	59.78	61.38	59.55	60.59	16,258	+0.77(+1.28%)
Mar 26, 2013	58.44	59.93	58.41	59.83	18,068	+1.54(+2.65%)
Mar 25, 2013	56.45	58.75	56.45	58.28	10,612	+1.85(+3.29%)
Mar 22, 2013	56.62	57.07	56.17	56.43	8,807	+0.26(+0.46%)
Mar 21, 2013	55.57	56.63	55.19	56.17	14,433	+0.94(+1.70%)
Mar 20, 2013	54.57	56.16	54.34	55.23	9,505	+1.61(+3.00%)
Mar 19, 2013	56.23	56.23	53.25	53.62	14,465	-2.28(-4.08%)
Mar 18, 2013	54.82	56.20	54.62	55.91	8,974	+1.11(+2.02%)
Mar 15, 2013	54.37	55.59	53.31	54.80	9,237	+0.25(+0.45%)
Mar 14, 2013	54.09	54.80	53.96	54.55	8,165	+0.44(+0.81%)
Mar 13, 2013	53.49	54.12	53.09	54.12	3,584	+0.57(+1.06%)
Mar 12, 2013	53.89	53.89	52.76	53.55	11,975	-0.25(-0.46%)
Mar 11, 2013	52.93	53.89	52.80	53.80	9,205	+0.83(+1.57%)
Mar 08, 2013	52.35	52.97	52.07	52.96	19,190	+0.36(+0.68%)
Mar 07, 2013	51.32	52.74	51.32	52.61	8,285	+1.00(+1.95%)
Mar 06, 2013	51.85	52.06	51.24	51.60	4,537	+0.00(+0.00%)
Mar 05, 2013	51.48	52.73	51.06	51.60	14,370	-0.09(-0.18%)
Mar 04, 2013	51.19	51.88	50.26	51.70	9,342	+0.22(+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.