Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	101.15	101.22	100.13	100.82	113,844	-0.32(-0.32%)
May 30, 2013	101.17	101.22	100.82	101.14	159,772	+0.10(+0.10%)
May 29, 2013	100.73	101.07	100.70	101.04	67,089	+0.55(+0.55%)
May 28, 2013	101.72	101.78	100.42	100.49	54,123	-1.70(-1.67%)
May 24, 2013	102.17	102.42	102.06	102.19	31,823	+0.14(+0.14%)
May 23, 2013	102.29	102.40	101.64	102.05	52,902	+0.29(+0.28%)
May 22, 2013	103.04	103.26	101.75	101.76	95,020	-1.14(-1.11%)
May 21, 2013	102.39	102.94	102.18	102.90	35,159	+0.46(+0.44%)
May 20, 2013	102.81	102.85	102.44	102.45	6,567	-0.20(-0.20%)
May 17, 2013	103.06	103.14	102.62	102.65	21,649	-0.72(-0.70%)
May 16, 2013	103.08	103.56	103.08	103.37	17,419	+0.67(+0.65%)
May 15, 2013	102.85	103.00	102.40	102.70	31,980	-0.28(-0.27%)
May 13, 2013	102.97	103.11	102.86	102.98	52,441	-0.33(-0.32%)
May 10, 2013	103.98	103.98	102.97	103.31	20,669	-0.87(-0.84%)
May 09, 2013	104.37	104.69	104.18	104.18	52,527	+0.00(+0.00%)
May 08, 2013	104.21	104.35	104.09	104.18	90,983	+0.15(+0.14%)
May 07, 2013	104.03	104.18	103.99	104.04	66,806	-0.21(-0.20%)
May 06, 2013	104.56	104.59	104.12	104.25	57,720	-0.23(-0.22%)
May 03, 2013	105.08	105.08	104.38	104.48	121,820	-1.50(-1.41%)
May 02, 2013	105.85	105.98	105.77	105.97	109,430	-0.02(-0.02%)
May 01, 2013	105.84	106.09	105.81	105.99	1,796,572	+0.59(+0.56%)
Apr 30, 2013	105.63	105.85	105.29	105.39	30,704	-0.03(-0.03%)
Apr 29, 2013	105.66	105.72	105.41	105.42	6,787	-0.21(-0.20%)
Apr 26, 2013	105.51	105.68	105.03	105.63	60,744	+0.60(+0.57%)
Apr 25, 2013	105.00	105.07	104.89	105.03	19,977	-0.20(-0.19%)
Apr 24, 2013	105.12	105.28	105.05	105.23	23,130	+0.15(+0.15%)
Apr 23, 2013	105.48	105.62	104.52	105.08	69,485	-0.13(-0.12%)
Apr 22, 2013	105.29	105.41	105.13	105.21	88,281	+0.02(+0.02%)
Apr 19, 2013	105.03	105.19	105.03	105.19	10,944	-0.15(-0.14%)
Apr 18, 2013	105.11	105.34	105.11	105.33	15,047	+0.18(+0.17%)
Apr 17, 2013	104.84	105.44	104.84	105.16	167,780	+0.38(+0.36%)
Apr 16, 2013	104.74	104.94	104.71	104.78	15,951	-0.43(-0.41%)
Apr 15, 2013	104.86	105.26	104.78	105.21	27,753	+0.43(+0.41%)
Apr 12, 2013	104.42	104.81	104.35	104.78	23,210	+0.88(+0.85%)
Apr 11, 2013	103.95	104.02	103.85	103.90	66,348	+0.16(+0.16%)
Apr 10, 2013	104.06	104.08	103.72	103.74	69,593	-0.71(-0.68%)
Apr 09, 2013	104.69	104.77	104.38	104.45	14,690	-0.12(-0.11%)
Apr 08, 2013	104.89	105.04	104.51	104.56	90,209	-0.45(-0.43%)
Apr 05, 2013	104.79	105.18	104.79	105.02	78,352	+0.99(+0.95%)
Apr 04, 2013	103.72	104.12	103.67	104.03	58,127	+0.55(+0.53%)
Apr 03, 2013	103.06	103.62	103.06	103.48	74,820	+0.56(+0.55%)
Apr 02, 2013	102.91	103.04	102.79	102.92	1,850,162	-0.19(-0.19%)
Apr 01, 2013	102.92	103.92	102.83	103.11	118,778	+0.27(+0.26%)
Mar 28, 2013	102.92	103.09	102.82	102.85	16,951	-0.10(-0.10%)
Mar 27, 2013	102.86	103.16	102.86	102.95	25,869	+0.58(+0.57%)
Mar 26, 2013	102.04	102.43	102.02	102.36	86,001	+0.14(+0.13%)
Mar 25, 2013	101.89	102.30	101.89	102.23	17,393	+0.00(+0.00%)
Mar 22, 2013	102.22	102.33	102.06	102.22	28,359	+0.08(+0.08%)
Mar 21, 2013	102.19	102.19	101.90	102.14	13,155	+0.35(+0.35%)
Mar 20, 2013	101.91	102.09	101.77	101.79	18,646	-0.50(-0.49%)
Mar 19, 2013	102.05	102.51	101.96	102.29	27,309	+0.42(+0.41%)
Mar 18, 2013	101.91	101.94	101.66	101.87	48,914	+0.54(+0.53%)
Mar 15, 2013	100.93	101.33	100.93	101.33	100,556	+0.45(+0.45%)
Mar 14, 2013	100.66	101.05	100.66	100.88	56,306	-0.08(-0.08%)
Mar 13, 2013	100.86	101.06	100.76	100.96	51,741	-0.06(-0.06%)
Mar 12, 2013	100.84	101.11	100.84	101.02	39,890	+0.36(+0.36%)
Mar 11, 2013	100.72	100.77	100.57	100.66	25,044	-0.01(-0.01%)
Mar 08, 2013	100.56	100.89	100.54	100.66	104,550	-0.65(-0.65%)
Mar 07, 2013	101.50	101.57	101.25	101.32	38,703	-0.47(-0.46%)
Mar 06, 2013	101.90	102.07	101.79	101.79	65,634	-0.57(-0.56%)
Mar 05, 2013	102.39	102.41	102.26	102.36	34,188	-0.20(-0.20%)
Mar 04, 2013	102.77	102.88	102.54	102.56	40,430	-0.31(-0.30%)

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.