Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	77.47	77.94	74.49	74.60	8,216,808	-3.48(-4.46%)
May 30, 2013	77.54	78.54	77.31	78.08	3,169,174	+0.62(+0.80%)
May 29, 2013	78.52	78.62	77.28	77.46	3,921,422	-1.34(-1.70%)
May 28, 2013	79.22	80.16	78.25	78.81	4,264,428	+0.22(+0.27%)
May 24, 2013	77.99	78.78	77.45	78.59	0	+0.22(+0.27%)
May 23, 2013	76.50	78.90	76.43	78.37	4,271,216	+0.81(+1.04%)
May 22, 2013	77.37	79.70	76.89	77.57	4,764,133	+0.22(+0.28%)
May 21, 2013	76.02	77.68	76.02	77.35	0	+1.53(+2.02%)
May 20, 2013	78.16	78.29	75.14	75.82	0	-2.56(-3.27%)
May 17, 2013	78.58	78.69	77.42	78.38	0	+0.49(+0.63%)
May 16, 2013	79.42	79.42	76.88	77.89	5,276,488	-1.82(-2.28%)
May 15, 2013	80.20	81.00	78.99	79.71	0	+0.74(+0.94%)
May 13, 2013	78.44	79.49	78.03	78.97	3,447,497	+0.13(+0.16%)
May 10, 2013	77.25	78.86	77.13	78.84	0	+1.60(+2.07%)
May 09, 2013	77.43	78.13	76.93	77.25	0	-0.38(-0.49%)
May 08, 2013	77.31	77.95	77.00	77.62	4,364,200	+0.45(+0.58%)
May 07, 2013	77.57	77.99	76.97	77.17	0	-0.27(-0.35%)
May 06, 2013	78.37	78.41	77.33	77.45	0	-1.22(-1.55%)
May 03, 2013	78.83	78.90	78.41	78.67	0	+0.66(+0.84%)
May 02, 2013	77.68	78.99	77.13	78.01	3,952,141	+0.78(+1.00%)
May 01, 2013	77.61	78.96	77.06	77.23	5,068,348	+0.24(+0.32%)
Apr 30, 2013	78.80	78.80	76.72	76.99	0	-1.82(-2.31%)
Apr 29, 2013	79.90	80.07	78.56	78.81	5,812,101	-1.26(-1.58%)
Apr 26, 2013	80.56	80.28	78.98	80.07	3,970,861	-0.21(-0.26%)
Apr 25, 2013	77.93	80.70	77.73	80.28	10,990,984	+2.76(+3.55%)
Apr 24, 2013	78.81	80.06	76.85	77.52	10,138,904	-5.78(-6.94%)
Apr 23, 2013	84.01	84.92	82.74	83.31	6,488,615	-0.49(-0.58%)
Apr 22, 2013	82.75	84.20	81.88	83.79	5,827,855	+1.51(+1.83%)
Apr 19, 2013	79.18	82.46	79.18	82.29	8,165,351	+2.90(+3.65%)
Apr 18, 2013	80.99	81.19	78.53	79.39	5,264,464	-1.46(-1.81%)
Apr 17, 2013	81.22	81.55	79.53	80.85	4,800,511	-1.04(-1.27%)
Apr 16, 2013	80.76	81.96	80.31	81.89	6,263,846	+1.75(+2.18%)
Apr 15, 2013	82.23	82.33	79.94	80.14	6,035,369	-2.28(-2.77%)
Apr 12, 2013	80.16	82.82	79.91	82.43	7,751,562	+2.47(+3.10%)
Apr 11, 2013	80.21	80.79	79.51	79.95	5,783,838	-0.03(-0.03%)
Apr 10, 2013	77.22	79.99	77.20	79.98	6,282,554	+2.92(+3.79%)
Apr 09, 2013	77.93	77.93	76.67	77.05	3,900,404	-0.59(-0.76%)
Apr 08, 2013	76.90	77.68	76.11	77.65	4,241,112	+0.78(+1.02%)
Apr 05, 2013	76.99	77.29	76.44	76.86	5,435,727	-1.36(-1.74%)
Apr 04, 2013	77.71	78.71	77.39	78.22	3,858,038	+0.79(+1.02%)
Apr 03, 2013	78.81	78.89	76.78	77.43	7,182,948	-1.17(-1.49%)
Apr 02, 2013	75.64	78.76	75.64	78.61	6,727,765	+3.02(+4.00%)
Apr 01, 2013	75.81	76.76	75.13	75.58	5,549,199	-0.15(-0.20%)
Mar 28, 2013	73.76	75.81	73.72	75.73	7,456,518	+1.74(+2.36%)
Mar 27, 2013	72.44	74.11	72.42	73.99	4,708,037	+1.10(+1.51%)
Mar 26, 2013	71.88	72.96	71.71	72.89	4,232,537	+1.37(+1.91%)
Mar 25, 2013	71.60	72.05	70.93	71.52	6,824,935	+0.18(+0.26%)
Mar 22, 2013	69.96	71.37	69.52	71.34	6,395,137	+1.66(+2.39%)
Mar 21, 2013	69.19	69.67	69.05	69.67	4,973,041	+0.19(+0.28%)
Mar 20, 2013	68.65	70.10	68.61	69.48	5,627,780	+1.22(+1.79%)
Mar 19, 2013	66.99	68.35	66.89	68.26	5,429,000	+1.48(+2.22%)
Mar 18, 2013	67.43	67.50	66.75	66.78	4,880,766	-1.05(-1.54%)
Mar 15, 2013	67.85	68.09	67.42	67.83	13,769,525	-0.27(-0.40%)
Mar 14, 2013	67.71	68.18	67.34	68.10	4,651,383	+0.47(+0.70%)
Mar 13, 2013	67.67	67.81	66.99	67.63	3,527,449	-0.16(-0.23%)
Mar 12, 2013	67.66	67.83	67.26	67.78	6,764,484	+0.23(+0.34%)
Mar 11, 2013	68.46	68.97	67.13	67.55	7,714,817	-1.15(-1.68%)
Mar 08, 2013	69.02	69.36	68.60	68.71	4,175,527	+0.04(+0.05%)
Mar 07, 2013	69.02	69.36	68.57	68.67	4,033,677	-0.24(-0.34%)
Mar 06, 2013	69.31	69.66	68.77	68.91	5,030,273	-0.13(-0.18%)
Mar 05, 2013	68.79	69.27	68.38	69.03	4,832,426	+0.52(+0.77%)
Mar 04, 2013	68.05	68.52	67.60	68.51	4,313,378	+0.11(+0.16%)

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.