Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	83.56	83.84	82.50	83.28	899,262	-0.57(-0.68%)
Jun 27, 2013	83.23	84.37	83.23	83.85	583,246	+1.11(+1.35%)
Jun 26, 2013	82.98	83.14	82.42	82.74	513,365	+0.16(+0.19%)
Jun 25, 2013	83.09	83.19	81.77	82.58	898,816	+0.18(+0.22%)
Jun 24, 2013	82.23	83.44	81.56	82.39	1,644,834	-0.35(-0.42%)
Jun 21, 2013	82.94	83.53	82.33	82.74	853,285	+0.39(+0.47%)
Jun 20, 2013	82.80	83.19	82.12	82.35	1,446,313	-0.85(-1.02%)
Jun 19, 2013	83.80	84.08	82.94	83.20	532,766	-0.64(-0.76%)
Jun 18, 2013	83.59	83.94	83.35	83.84	461,660	+0.28(+0.34%)
Jun 17, 2013	83.71	84.43	83.34	83.56	560,370	+0.37(+0.44%)
Jun 14, 2013	83.05	84.01	82.95	83.19	560,661	-0.07(-0.08%)
Jun 13, 2013	83.09	83.47	82.19	83.26	1,067,393	+0.19(+0.23%)
Jun 12, 2013	83.93	84.34	82.92	83.07	530,961	-0.53(-0.64%)
Jun 11, 2013	83.05	83.99	81.41	83.60	704,767	-0.25(-0.30%)
Jun 10, 2013	83.07	83.97	82.96	83.85	557,393	+0.77(+0.92%)
Jun 07, 2013	82.33	83.39	82.21	83.09	1,079,968	+1.02(+1.25%)
Jun 06, 2013	82.10	82.39	81.51	82.06	973,891	+0.03(+0.04%)
Jun 05, 2013	82.92	83.02	81.77	82.03	530,017	-1.01(-1.21%)
Jun 04, 2013	83.03	83.39	82.45	83.04	504,955	-0.14(-0.17%)
Jun 03, 2013	83.03	83.22	82.34	83.18	845,773	+0.41(+0.49%)
May 31, 2013	83.11	83.84	82.74	82.77	1,220,989	-0.52(-0.63%)
May 30, 2013	83.37	83.78	82.92	83.29	1,036,181	+0.02(+0.02%)
May 29, 2013	84.08	84.25	83.00	83.28	596,208	-0.72(-0.85%)
May 28, 2013	83.59	84.28	83.59	83.99	839,981	+0.49(+0.59%)
May 24, 2013	82.96	83.70	82.83	83.50	782,386	-0.28(-0.34%)
May 23, 2013	82.69	84.09	82.44	83.78	905,410	+0.76(+0.91%)
May 22, 2013	83.63	84.60	82.94	83.03	1,396,000	-0.69(-0.82%)
May 21, 2013	82.86	84.04	82.53	83.72	1,509,757	+0.83(+1.00%)
May 20, 2013	82.20	82.96	81.94	82.89	1,058,355	+0.55(+0.67%)
May 17, 2013	81.42	82.45	81.27	82.34	2,005,822	+1.07(+1.32%)
May 16, 2013	80.18	81.36	79.82	81.26	1,357,161	+1.06(+1.33%)
May 15, 2013	79.26	80.41	79.24	80.20	1,271,210	+1.16(+1.46%)
May 13, 2013	78.24	79.41	78.06	79.04	915,198	+0.54(+0.69%)
May 10, 2013	77.96	78.50	77.69	78.50	1,083,415	+0.82(+1.06%)
May 09, 2013	78.48	78.48	77.43	77.68	833,225	-0.63(-0.81%)
May 08, 2013	77.27	78.57	77.16	78.31	890,337	+0.73(+0.94%)
May 07, 2013	77.75	77.88	77.28	77.58	765,475	-0.25(-0.32%)
May 06, 2013	77.23	78.16	77.15	77.83	803,712	+0.62(+0.80%)
May 03, 2013	77.57	77.34	77.08	77.21	948,267	-0.02(-0.02%)
May 02, 2013	77.08	77.46	76.95	77.23	868,099	+0.26(+0.34%)
May 01, 2013	77.52	78.00	76.84	76.97	715,954	-0.70(-0.90%)
Apr 30, 2013	77.85	77.91	76.97	77.67	805,028	-0.13(-0.17%)
Apr 29, 2013	78.16	78.62	77.79	77.80	543,334	-0.12(-0.16%)
Apr 26, 2013	77.96	78.12	77.72	77.93	642,114	-0.11(-0.14%)
Apr 25, 2013	78.29	78.40	77.70	78.04	863,728	-0.03(-0.04%)
Apr 24, 2013	77.99	78.19	77.64	78.07	897,849	+0.25(+0.32%)
Apr 23, 2013	77.98	78.73	77.30	77.82	1,376,948	-0.18(-0.23%)
Apr 22, 2013	78.07	78.43	77.46	78.00	1,530,027	-0.08(-0.11%)
Apr 19, 2013	78.00	79.62	77.86	78.09	1,532,875	+0.62(+0.81%)
Apr 18, 2013	78.30	78.39	76.90	77.46	2,311,197	-0.75(-0.96%)
Apr 17, 2013	76.95	78.63	76.86	78.21	1,729,553	-0.32(-0.40%)
Apr 16, 2013	77.87	78.62	76.47	78.53	1,164,982	+0.74(+0.95%)
Apr 15, 2013	78.10	78.45	77.77	77.79	1,124,190	-0.72(-0.91%)
Apr 12, 2013	78.21	78.74	76.90	78.50	1,255,339	-0.59(-0.75%)
Apr 11, 2013	78.58	79.80	78.41	79.09	2,109,556	+1.39(+1.79%)
Apr 10, 2013	77.56	77.83	77.01	77.70	1,136,710	+0.15(+0.19%)
Apr 09, 2013	77.49	77.69	77.01	77.55	575,209	+0.28(+0.37%)
Apr 08, 2013	77.44	77.44	76.60	77.27	583,119	-0.14(-0.18%)
Apr 05, 2013	77.34	77.49	76.68	77.41	724,630	-0.54(-0.69%)
Apr 04, 2013	77.46	78.04	77.16	77.95	902,592	+0.74(+0.96%)
Apr 03, 2013	77.21	77.43	77.00	77.21	885,729	+0.05(+0.06%)
Apr 02, 2013	75.78	77.45	75.71	77.16	1,395,578	+1.76(+2.34%)

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.