Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	71.50	72.76	70.97	71.12	2,380,930	-0.38(-0.53%)
May 30, 2013	72.65	73.47	69.60	71.50	7,591,532	-0.92(-1.27%)
May 29, 2013	72.86	73.00	71.59	72.42	1,878,889	-0.81(-1.11%)
May 28, 2013	73.31	73.92	72.55	73.23	2,019,111	+0.94(+1.30%)
May 24, 2013	71.99	72.71	70.87	72.29	2,747,854	-0.09(-0.12%)
May 23, 2013	72.23	73.00	72.00	72.38	2,753,552	-1.22(-1.66%)
May 22, 2013	76.68	77.31	73.42	73.60	2,655,438	-2.62(-3.44%)
May 21, 2013	77.00	77.09	76.11	76.22	1,216,084	-0.54(-0.70%)
May 20, 2013	78.60	78.92	75.75	76.76	2,515,072	-2.19(-2.77%)
May 17, 2013	79.07	79.27	78.51	78.95	1,121,629	+0.07(+0.09%)
May 16, 2013	77.99	79.71	77.90	78.88	2,807,002	+1.74(+2.26%)
May 15, 2013	77.15	77.76	76.50	77.14	1,707,467	+0.37(+0.48%)
May 13, 2013	76.58	77.75	75.95	76.77	1,931,253	-0.13(-0.17%)
May 10, 2013	75.77	77.18	75.57	76.90	2,065,459	+1.52(+2.02%)
May 09, 2013	76.30	76.75	74.87	75.38	3,138,297	-1.56(-2.03%)
May 08, 2013	76.24	77.20	75.28	76.94	1,826,822	+0.42(+0.55%)
May 07, 2013	76.53	77.15	75.98	76.52	1,684,754	-0.24(-0.31%)
May 06, 2013	73.98	78.70	73.98	76.76	3,827,820	+2.26(+3.03%)
May 03, 2013	72.42	74.70	71.40	74.50	3,095,810	+3.10(+4.34%)
May 02, 2013	70.33	71.60	70.09	71.40	2,362,612	+0.95(+1.35%)
May 01, 2013	70.56	71.36	70.07	70.45	2,157,873	-0.05(-0.07%)
Apr 30, 2013	71.84	71.99	70.07	70.50	3,133,788	-0.74(-1.04%)
Apr 29, 2013	71.74	72.23	71.21	71.24	2,383,504	-0.22(-0.31%)
Apr 26, 2013	72.47	72.07	70.80	71.46	2,132,541	-0.61(-0.85%)
Apr 25, 2013	70.72	73.16	70.30	72.07	4,391,544	+0.84(+1.18%)
Apr 24, 2013	71.24	72.77	70.50	71.23	5,326,733	-4.47(-5.90%)
Apr 23, 2013	74.16	76.38	73.79	75.70	5,328,034	+1.91(+2.59%)
Apr 22, 2013	71.66	74.24	71.64	73.79	2,225,964	+1.33(+1.84%)
Apr 19, 2013	74.57	74.58	70.53	72.46	4,141,663	-1.93(-2.59%)
Apr 18, 2013	77.06	77.13	74.01	74.39	2,748,724	-2.15(-2.81%)
Apr 17, 2013	77.72	78.04	76.22	76.54	1,415,914	-1.91(-2.43%)
Apr 16, 2013	77.38	78.56	75.59	78.45	2,162,215	+1.74(+2.27%)
Apr 15, 2013	76.21	78.75	76.01	76.71	2,395,024	+0.04(+0.05%)
Apr 12, 2013	77.12	77.21	74.82	76.67	2,026,396	-0.51(-0.66%)
Apr 11, 2013	77.56	78.15	76.53	77.18	1,616,698	-0.77(-0.99%)
Apr 10, 2013	76.75	78.74	76.53	77.95	2,122,755	+1.22(+1.59%)
Apr 09, 2013	76.28	77.38	75.50	76.73	1,560,944	+0.37(+0.48%)
Apr 08, 2013	76.82	77.10	75.77	76.36	1,379,702	-0.55(-0.72%)
Apr 05, 2013	74.50	77.05	74.33	76.91	1,806,973	+0.24(+0.31%)
Apr 04, 2013	76.29	77.62	75.98	76.67	1,643,666	+0.54(+0.71%)
Apr 03, 2013	78.00	78.23	75.40	76.13	2,037,894	-1.52(-1.96%)
Apr 02, 2013	78.44	79.19	77.60	77.65	1,564,531	-0.47(-0.60%)
Apr 01, 2013	78.53	79.07	77.59	78.12	1,246,639	-0.76(-0.96%)
Mar 28, 2013	78.06	79.12	77.55	78.88	1,803,425	+0.32(+0.41%)
Mar 27, 2013	77.48	79.86	76.33	78.56	4,098,205	+2.47(+3.25%)
Mar 26, 2013	77.18	77.50	75.68	76.09	2,835,102	-0.41(-0.54%)
Mar 25, 2013	80.53	80.57	75.51	76.50	3,981,297	-3.65(-4.55%)
Mar 22, 2013	80.93	81.42	78.39	80.15	3,174,975	-0.90(-1.11%)
Mar 21, 2013	80.13	81.51	79.78	81.05	1,424,706	-0.26(-0.32%)
Mar 20, 2013	81.00	82.50	80.95	81.31	1,509,222	+0.64(+0.79%)
Mar 19, 2013	83.15	83.36	80.00	80.67	3,775,065	-2.10(-2.54%)
Mar 18, 2013	82.47	83.70	82.11	82.77	1,344,178	-1.08(-1.29%)
Mar 15, 2013	84.56	85.91	83.71	83.85	3,871,089	-1.25(-1.47%)
Mar 14, 2013	82.21	85.25	81.69	85.10	5,950,530	+3.73(+4.58%)
Mar 13, 2013	75.44	82.82	75.37	81.37	9,575,074	+6.08(+8.08%)
Mar 12, 2013	75.08	76.18	74.33	75.29	2,104,352	-0.11(-0.15%)
Mar 11, 2013	75.02	75.84	74.65	75.40	1,403,564	+0.84(+1.13%)
Mar 08, 2013	74.37	75.00	73.91	74.56	1,065,093	+0.68(+0.92%)
Mar 07, 2013	74.56	74.92	73.58	73.88	1,487,726	-0.43(-0.58%)
Mar 06, 2013	75.21	75.60	74.29	74.31	1,755,868	-0.56(-0.75%)
Mar 05, 2013	74.01	75.15	73.88	74.87	2,146,977	+1.30(+1.77%)
Mar 04, 2013	73.29	73.99	72.79	73.57	1,440,349	+0.02(+0.03%)

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.