Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	84.64	85.19	84.11	84.14	45,285,088	-0.94(-1.10%)
May 30, 2013	84.74	85.28	84.58	85.08	35,591,988	+0.57(+0.67%)
May 29, 2013	84.78	85.33	83.77	84.51	47,065,868	-0.79(-0.93%)
May 28, 2013	85.34	86.11	84.72	85.30	53,609,300	+1.09(+1.30%)
May 24, 2013	83.71	84.27	83.20	84.21	38,749,004	-0.02(-0.02%)
May 23, 2013	83.15	84.25	83.03	84.22	51,753,692	+0.10(+0.12%)
May 22, 2013	85.52	86.36	83.55	84.12	79,774,312	-1.25(-1.46%)
May 21, 2013	85.34	85.64	85.07	85.37	27,427,968	+0.02(+0.02%)
May 20, 2013	84.96	85.69	84.96	85.35	29,090,346	+0.14(+0.16%)
May 17, 2013	84.65	85.23	84.27	85.21	41,472,436	+0.95(+1.12%)
May 16, 2013	84.34	84.79	84.05	84.27	48,862,080	-0.22(-0.25%)
May 15, 2013	84.14	84.89	84.04	84.48	39,519,420	+1.24(+1.49%)
May 13, 2013	83.23	83.55	82.96	83.24	26,179,116	-0.06(-0.07%)
May 10, 2013	82.77	83.39	82.65	83.30	45,668,040	+0.63(+0.76%)
May 09, 2013	82.85	83.03	82.38	82.68	37,574,832	-0.28(-0.34%)
May 08, 2013	82.53	82.99	82.31	82.96	43,785,416	+0.24(+0.29%)
May 07, 2013	82.17	82.74	81.84	82.72	34,778,828	+0.67(+0.82%)
May 06, 2013	81.58	82.16	81.51	82.05	31,260,372	+0.52(+0.64%)
May 03, 2013	81.33	82.03	80.25	81.52	60,422,484	+1.27(+1.59%)
May 02, 2013	79.44	80.41	79.30	80.25	45,133,712	+1.26(+1.59%)
May 01, 2013	80.71	80.78	78.94	78.99	139,690,560	-1.96(-2.42%)
Apr 30, 2013	80.51	80.99	80.16	80.96	35,437,664	+0.46(+0.57%)
Apr 29, 2013	80.28	80.68	80.07	80.50	24,165,324	+0.58(+0.72%)
Apr 26, 2013	80.09	80.35	79.83	79.92	37,667,996	-0.43(-0.54%)
Apr 25, 2013	80.03	80.78	79.91	80.35	42,476,608	+0.52(+0.66%)
Apr 24, 2013	79.40	79.89	79.09	79.83	47,675,020	+0.41(+0.52%)
Apr 23, 2013	78.80	79.44	78.17	79.42	64,262,640	+1.24(+1.58%)
Apr 22, 2013	78.03	78.35	76.74	78.18	57,177,088	+0.22(+0.29%)
Apr 19, 2013	77.07	78.02	76.75	77.95	52,227,544	+0.89(+1.15%)
Apr 18, 2013	77.56	77.75	76.68	77.07	67,977,432	-0.43(-0.55%)
Apr 17, 2013	78.22	78.31	76.77	77.49	90,327,744	-1.37(-1.74%)
Apr 16, 2013	78.13	78.98	77.85	78.86	67,488,288	+1.34(+1.73%)
Apr 15, 2013	80.06	80.14	77.25	77.52	116,444,344	-3.04(-3.77%)
Apr 12, 2013	80.61	80.82	79.94	80.56	48,741,148	-0.33(-0.40%)
Apr 11, 2013	80.72	81.36	80.65	80.89	37,902,096	+0.11(+0.14%)
Apr 10, 2013	79.59	80.96	79.54	80.77	58,257,252	+1.44(+1.81%)
Apr 09, 2013	79.70	79.86	79.18	79.34	42,808,060	-0.23(-0.29%)
Apr 08, 2013	78.86	79.60	78.57	79.57	33,576,584	+0.65(+0.83%)
Apr 05, 2013	77.88	78.93	77.79	78.92	53,956,668	-0.15(-0.20%)
Apr 04, 2013	78.51	79.10	78.25	79.07	43,828,464	+0.67(+0.86%)
Apr 03, 2013	79.96	79.99	78.22	78.40	76,066,752	-1.25(-1.57%)
Apr 02, 2013	80.68	80.80	79.58	79.65	55,680,976	-0.50(-0.62%)
Apr 01, 2013	81.10	81.27	79.76	80.15	69,345,888	-1.09(-1.34%)
Mar 28, 2013	81.10	81.44	80.99	81.24	28,086,044	+0.10(+0.12%)
Mar 27, 2013	80.57	81.20	80.22	81.14	33,082,398	+0.06(+0.07%)
Mar 26, 2013	81.16	81.29	80.65	81.08	30,626,010	+0.26(+0.32%)
Mar 25, 2013	80.97	81.49	80.25	80.83	42,635,180	+0.05(+0.06%)
Mar 22, 2013	80.86	80.96	80.59	80.78	38,967,032	+0.25(+0.31%)
Mar 21, 2013	80.68	81.05	80.25	80.53	43,271,336	-0.71(-0.88%)
Mar 20, 2013	80.95	81.28	80.87	81.24	32,589,430	+0.75(+0.93%)
Mar 19, 2013	80.99	81.25	79.79	80.50	60,019,520	-0.34(-0.42%)
Mar 18, 2013	80.42	81.17	80.36	80.84	42,777,256	-0.45(-0.55%)
Mar 15, 2013	81.20	81.47	80.98	81.29	41,218,732	-0.04(-0.05%)
Mar 14, 2013	80.67	81.34	80.53	81.33	28,846,254	+0.81(+1.00%)
Mar 13, 2013	80.25	80.66	80.00	80.52	33,409,604	+0.30(+0.37%)
Mar 12, 2013	80.20	80.43	79.94	80.22	25,048,296	-0.16(-0.20%)
Mar 11, 2013	80.15	80.43	80.07	80.39	31,141,182	-0.03(-0.03%)
Mar 08, 2013	80.30	80.43	79.72	80.41	44,371,120	+0.74(+0.93%)
Mar 07, 2013	79.34	79.73	79.20	79.67	32,529,820	+0.38(+0.48%)
Mar 06, 2013	79.33	79.44	79.03	79.30	33,200,692	+0.21(+0.26%)
Mar 05, 2013	78.59	79.23	78.58	79.09	41,510,224	+0.91(+1.16%)
Mar 04, 2013	77.79	78.21	77.38	78.18	32,144,620	+0.21(+0.26%)

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.