Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	86.30	86.65	85.94	86.54	1,956,203	-0.16(-0.18%)
Apr 29, 2013	87.24	87.37	86.57	86.70	2,165,347	-0.51(-0.59%)
Apr 26, 2013	86.92	87.60	86.50	87.21	2,689,566	+0.11(+0.13%)
Apr 25, 2013	86.48	87.27	86.04	87.10	2,314,128	+1.04(+1.21%)
Apr 24, 2013	85.77	86.48	85.64	86.06	0	+0.46(+0.54%)
Apr 23, 2013	84.40	85.68	84.24	85.60	2,168,858	+1.67(+1.99%)
Apr 22, 2013	83.35	84.43	83.22	83.93	2,566,339	+0.57(+0.68%)
Apr 19, 2013	82.37	83.53	82.37	83.37	2,775,716	+0.67(+0.81%)
Apr 18, 2013	83.61	83.90	82.47	82.70	2,323,175	-0.93(-1.11%)
Apr 17, 2013	83.62	84.00	83.28	83.62	2,358,700	-0.62(-0.74%)
Apr 16, 2013	83.59	84.44	83.45	84.24	3,503,668	+1.07(+1.29%)
Apr 15, 2013	84.16	84.78	83.11	83.17	2,278,191	-1.53(-1.81%)
Apr 12, 2013	84.72	85.23	84.32	84.71	1,801,262	+0.10(+0.11%)
Apr 11, 2013	84.51	84.92	83.96	84.61	2,905,984	+0.21(+0.25%)
Apr 10, 2013	84.39	85.02	84.22	84.40	2,201,549	-0.03(-0.04%)
Apr 09, 2013	85.60	85.62	84.28	84.44	2,439,665	-1.00(-1.17%)
Apr 08, 2013	84.96	85.47	84.50	85.43	1,350,032	+0.99(+1.17%)
Apr 05, 2013	84.04	84.58	83.37	84.44	2,103,408	-0.45(-0.53%)
Apr 04, 2013	84.81	85.31	84.17	84.89	1,974,204	+0.00(+0.00%)
Apr 03, 2013	85.80	85.99	84.60	84.89	2,296,735	-1.05(-1.23%)
Apr 02, 2013	84.82	86.00	84.63	85.94	2,295,117	+1.49(+1.77%)
Apr 01, 2013	84.60	85.07	84.11	84.45	1,260,012	-0.24(-0.28%)
Mar 28, 2013	85.13	85.45	84.29	84.69	2,095,966	-0.42(-0.50%)
Mar 27, 2013	84.00	85.22	83.84	85.11	2,469,423	+0.53(+0.63%)
Mar 26, 2013	84.36	84.61	84.16	84.58	1,820,202	+0.40(+0.47%)
Mar 25, 2013	83.96	84.42	83.45	84.18	2,900,777	+0.29(+0.34%)
Mar 22, 2013	82.58	83.90	82.56	83.89	2,551,016	+1.27(+1.54%)
Mar 21, 2013	82.09	82.98	81.95	82.62	2,777,317	+0.35(+0.43%)
Mar 20, 2013	81.76	82.49	81.68	82.27	2,902,183	+0.77(+0.94%)
Mar 19, 2013	81.30	81.84	80.72	81.51	2,806,775	+0.35(+0.43%)
Mar 18, 2013	80.88	81.42	80.62	81.16	2,678,609	-0.05(-0.06%)
Mar 15, 2013	81.85	82.20	81.02	81.21	5,013,981	-0.93(-1.13%)
Mar 14, 2013	82.42	83.03	82.14	82.14	2,902,512	-0.41(-0.49%)
Mar 13, 2013	83.00	83.16	82.14	82.54	3,081,003	-0.26(-0.32%)
Mar 12, 2013	82.70	84.22	82.42	82.81	4,754,709	+1.05(+1.28%)
Mar 11, 2013	82.65	82.75	81.69	81.76	2,657,123	-0.48(-0.58%)
Mar 08, 2013	81.87	82.42	81.30	82.24	1,942,493	+0.85(+1.05%)
Mar 07, 2013	82.65	82.99	81.33	81.39	3,261,638	-0.47(-0.58%)
Mar 06, 2013	82.33	82.60	81.70	81.86	1,571,558	-0.47(-0.57%)
Mar 05, 2013	82.75	82.91	82.01	82.33	2,019,243	-0.22(-0.27%)
Mar 04, 2013	80.82	82.58	80.74	82.55	2,433,107	+1.60(+1.98%)
Mar 01, 2013	80.47	81.13	80.02	80.95	2,242,766	+0.10(+0.13%)
Feb 28, 2013	80.84	81.71	80.48	80.84	2,772,869	+0.45(+0.56%)
Feb 27, 2013	79.55	81.04	78.98	80.40	3,146,016	+1.02(+1.29%)
Feb 26, 2013	79.89	80.42	79.26	79.38	3,652,331	-0.51(-0.64%)
Feb 25, 2013	81.12	81.51	79.86	79.89	2,059,743	-0.85(-1.06%)
Feb 22, 2013	80.67	80.85	80.00	80.74	1,974,744	+0.38(+0.47%)
Feb 21, 2013	80.75	80.95	80.02	80.37	3,420,950	-0.31(-0.39%)
Feb 20, 2013	81.55	81.91	80.65	80.68	2,399,340	-0.65(-0.80%)
Feb 19, 2013	81.69	81.73	80.99	81.33	2,373,221	-0.22(-0.26%)
Feb 15, 2013	81.24	82.31	80.64	81.55	5,312,032	+0.12(+0.15%)
Feb 14, 2013	80.64	81.46	80.62	81.43	2,770,352	+0.31(+0.38%)
Feb 13, 2013	81.39	81.71	80.57	81.12	1,534,024	-0.10(-0.13%)
Feb 12, 2013	81.58	81.59	81.04	81.22	1,507,463	-0.18(-0.23%)
Feb 11, 2013	82.11	82.16	81.22	81.40	1,825,964	-0.64(-0.78%)
Feb 08, 2013	81.71	82.18	81.26	82.04	2,163,002	+0.75(+0.92%)
Feb 07, 2013	81.23	81.66	80.77	81.29	3,767,639	+0.12(+0.15%)
Feb 06, 2013	82.11	82.36	80.56	81.17	3,999,386	-0.40(-0.49%)
Feb 04, 2013	82.87	82.87	81.46	81.57	2,171,480	-1.33(-1.60%)

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.