Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	80.20	81.38	79.54	80.06	2,204,324	-0.47(-0.58%)
Jun 27, 2013	81.56	81.77	79.66	80.53	0	+0.21(+0.26%)
Jun 26, 2013	78.77	81.32	78.02	80.32	0	+2.22(+2.84%)
Jun 25, 2013	77.34	78.91	77.08	78.10	0	+1.43(+1.87%)
Jun 24, 2013	75.03	77.18	73.40	76.67	0	+0.69(+0.91%)
Jun 21, 2013	75.89	76.87	74.20	75.98	4,288,571	-0.18(-0.24%)
Jun 20, 2013	76.80	77.73	75.30	76.16	0	-1.71(-2.19%)
Jun 19, 2013	79.07	80.42	77.85	77.87	1,685,156	-0.93(-1.18%)
Jun 18, 2013	79.08	79.59	77.45	78.80	0	+0.05(+0.06%)
Jun 17, 2013	81.22	81.50	77.56	78.75	0	-1.56(-1.94%)
Jun 14, 2013	82.32	82.85	79.91	80.31	0	-2.35(-2.84%)
Jun 13, 2013	82.25	84.62	78.79	82.66	1,945,870	+2.43(+3.03%)
Jun 12, 2013	82.08	83.02	79.79	80.23	927,950	-1.17(-1.44%)
Jun 11, 2013	81.92	84.84	81.09	81.40	1,616,668	-1.74(-2.09%)
Jun 10, 2013	82.66	83.17	80.71	83.14	0	+0.33(+0.40%)
Jun 07, 2013	77.99	84.72	77.97	82.81	0	+4.79(+6.14%)
Jun 06, 2013	77.30	79.15	77.10	78.02	0	+1.07(+1.39%)
Jun 05, 2013	78.38	79.44	76.16	76.95	0	-1.41(-1.80%)
Jun 04, 2013	78.77	80.18	78.03	78.36	0	-0.97(-1.22%)
Jun 03, 2013	80.83	81.00	77.46	79.33	1,492,256	-1.00(-1.24%)
May 31, 2013	82.18	82.97	80.11	80.33	1,747,685	-2.81(-3.38%)
May 30, 2013	78.43	83.94	78.26	83.14	0	+4.75(+6.06%)
May 29, 2013	77.46	78.96	76.97	78.39	1,094,363	+0.37(+0.47%)
May 28, 2013	79.28	79.61	76.94	78.02	1,432,821	-0.38(-0.48%)
May 24, 2013	77.50	78.46	76.73	78.40	0	-0.08(-0.10%)
May 23, 2013	78.19	79.47	77.16	78.48	1,663,549	+0.05(+0.06%)
May 22, 2013	79.40	81.45	77.67	78.43	0	-1.04(-1.31%)
May 21, 2013	77.61	79.87	77.49	79.47	0	+2.09(+2.70%)
May 20, 2013	79.03	79.58	77.08	77.38	0	-2.11(-2.65%)
May 17, 2013	78.72	79.54	77.69	79.49	0	+1.60(+2.05%)
May 16, 2013	78.67	79.31	75.85	77.89	2,475,112	-1.53(-1.93%)
May 15, 2013	80.20	81.00	78.38	79.42	0	-0.73(-0.91%)
May 13, 2013	79.53	81.83	79.17	80.15	0	-0.28(-0.35%)
May 10, 2013	76.61	81.04	76.53	80.43	0	+3.65(+4.75%)
May 09, 2013	75.23	77.13	74.95	76.78	0	+1.35(+1.79%)
May 08, 2013	76.42	76.43	74.82	75.43	0	-0.97(-1.27%)
May 07, 2013	76.92	77.39	75.98	76.40	0	-0.85(-1.10%)
May 06, 2013	76.12	77.80	75.51	77.25	0	+1.26(+1.66%)
May 03, 2013	75.90	77.72	74.61	75.99	0	-1.73(-2.23%)
May 02, 2013	76.30	78.04	76.16	77.72	0	+0.89(+1.16%)
May 01, 2013	77.35	79.23	76.67	76.83	0	+0.01(+0.01%)
Apr 30, 2013	77.88	78.05	75.96	76.82	3,698,167	-1.51(-1.93%)
Apr 29, 2013	79.00	80.41	78.25	78.33	1,892,806	-0.69(-0.87%)
Apr 26, 2013	80.32	80.32	78.37	79.02	2,965,006	-1.30(-1.62%)
Apr 25, 2013	80.95	81.19	79.39	80.32	2,875,147	-0.73(-0.90%)
Apr 24, 2013	81.27	81.56	78.78	81.05	0	-2.48(-2.97%)
Apr 23, 2013	83.24	85.22	82.77	83.53	3,542,632	+1.20(+1.46%)
Apr 22, 2013	84.40	87.47	80.90	82.33	8,901,915	-3.27(-3.82%)
Apr 19, 2013	81.55	85.90	80.10	85.60	24,895,274	+32.73(+61.91%)
Apr 18, 2013	54.14	54.15	51.96	52.87	6,195,700	-1.18(-2.17%)
Apr 17, 2013	54.06	54.32	52.77	54.05	1,346,218	-0.34(-0.63%)
Apr 16, 2013	54.59	54.74	53.25	54.39	1,450,539	+0.33(+0.61%)
Apr 15, 2013	55.54	55.79	53.82	54.06	1,571,746	-1.68(-3.01%)
Apr 12, 2013	54.85	55.90	54.31	55.74	1,343,263	+0.91(+1.66%)
Apr 11, 2013	54.72	55.73	53.64	54.83	1,040,108	-0.01(-0.02%)
Apr 10, 2013	53.45	55.04	52.95	54.84	1,646,632	+2.24(+4.26%)
Apr 09, 2013	52.95	53.16	51.91	52.60	1,535,563	-0.14(-0.27%)
Apr 08, 2013	52.65	53.13	51.28	52.74	1,710,750	-0.49(-0.92%)
Apr 05, 2013	52.25	53.33	51.55	53.23	1,723,993	+0.28(+0.53%)
Apr 04, 2013	53.59	53.63	52.03	52.95	1,344,021	+0.32(+0.61%)
Apr 03, 2013	54.45	54.55	52.43	52.63	2,141,988	-1.30(-2.41%)
Apr 02, 2013	54.52	55.48	53.73	53.93	1,541,648	-0.07(-0.13%)

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.