Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	86.03	86.39	85.68	86.28	1,962,132	-0.16(-0.18%)
Apr 29, 2013	86.97	87.11	86.31	86.44	2,171,910	-0.51(-0.59%)
Apr 26, 2013	86.66	87.33	86.24	86.95	2,697,718	+0.11(+0.13%)
Apr 25, 2013	86.22	87.01	85.78	86.84	2,321,142	+1.03(+1.21%)
Apr 24, 2013	85.51	86.22	85.38	85.80	0	+0.46(+0.54%)
Apr 23, 2013	84.14	85.42	83.98	85.34	2,175,432	+1.66(+1.99%)
Apr 22, 2013	83.10	84.17	82.97	83.68	2,574,117	+0.56(+0.68%)
Apr 19, 2013	82.12	83.27	82.12	83.11	2,784,129	+0.67(+0.81%)
Apr 18, 2013	83.36	83.65	82.22	82.45	2,330,217	-0.92(-1.11%)
Apr 17, 2013	83.37	83.75	83.03	83.37	2,365,849	-0.62(-0.74%)
Apr 16, 2013	83.34	84.18	83.19	83.99	3,514,287	+1.07(+1.29%)
Apr 15, 2013	83.91	84.52	82.86	82.92	2,285,096	-1.53(-1.81%)
Apr 12, 2013	84.46	84.98	84.07	84.45	1,806,722	+0.10(+0.11%)
Apr 11, 2013	84.25	84.67	83.70	84.36	2,914,792	+0.21(+0.25%)
Apr 10, 2013	84.13	84.76	83.97	84.15	2,208,222	-0.03(-0.04%)
Apr 09, 2013	85.34	85.37	84.02	84.18	2,447,060	-0.99(-1.17%)
Apr 08, 2013	84.71	85.22	84.24	85.18	1,354,124	+0.99(+1.17%)
Apr 05, 2013	83.79	84.32	83.11	84.19	2,109,783	-0.45(-0.53%)
Apr 04, 2013	84.55	85.06	83.92	84.63	1,980,188	+0.00(+0.00%)
Apr 03, 2013	85.54	85.73	84.35	84.63	2,303,696	-1.05(-1.23%)
Apr 02, 2013	84.56	85.74	84.37	85.68	2,302,074	+1.49(+1.77%)
Apr 01, 2013	84.35	84.82	83.86	84.20	1,263,831	-0.24(-0.28%)
Mar 28, 2013	84.87	85.19	84.04	84.44	2,102,318	-0.42(-0.50%)
Mar 27, 2013	83.74	84.96	83.58	84.86	2,476,908	+0.53(+0.63%)
Mar 26, 2013	84.10	84.36	83.90	84.32	1,825,719	+0.40(+0.47%)
Mar 25, 2013	83.70	84.16	83.20	83.93	2,909,569	+0.29(+0.34%)
Mar 22, 2013	82.33	83.65	82.31	83.64	2,558,748	+1.27(+1.54%)
Mar 21, 2013	81.84	82.73	81.71	82.37	2,785,735	+0.35(+0.43%)
Mar 20, 2013	81.51	82.24	81.43	82.02	2,910,979	+0.76(+0.94%)
Mar 19, 2013	81.05	81.59	80.47	81.26	2,815,283	+0.35(+0.43%)
Mar 18, 2013	80.64	81.17	80.38	80.91	2,686,728	-0.05(-0.06%)
Mar 15, 2013	81.60	81.95	80.77	80.96	5,029,178	-0.93(-1.13%)
Mar 14, 2013	82.18	82.78	81.89	81.89	2,911,310	-0.41(-0.49%)
Mar 13, 2013	82.75	82.91	81.89	82.29	3,090,341	-0.26(-0.32%)
Mar 12, 2013	82.45	83.97	82.17	82.56	4,769,121	+1.04(+1.28%)
Mar 11, 2013	82.40	82.50	81.44	81.51	2,665,177	-0.48(-0.58%)
Mar 08, 2013	81.63	82.17	81.05	81.99	1,948,381	+0.85(+1.05%)
Mar 07, 2013	82.40	82.74	81.09	81.14	3,271,524	-0.47(-0.58%)
Mar 06, 2013	82.08	82.35	81.45	81.61	1,576,321	-0.47(-0.57%)
Mar 05, 2013	82.50	82.66	81.76	82.08	2,025,363	-0.22(-0.27%)
Mar 04, 2013	80.58	82.33	80.50	82.30	2,440,482	+1.60(+1.98%)
Mar 01, 2013	80.23	80.89	79.78	80.70	2,249,564	+0.10(+0.13%)
Feb 28, 2013	80.60	81.46	80.23	80.60	2,781,274	+0.45(+0.56%)
Feb 27, 2013	79.31	80.80	78.74	80.15	3,155,551	+1.02(+1.29%)
Feb 26, 2013	79.65	80.18	79.02	79.14	3,663,401	-0.51(-0.64%)
Feb 25, 2013	80.88	81.27	79.62	79.64	2,065,986	-0.85(-1.06%)
Feb 22, 2013	80.42	80.61	79.76	80.50	1,980,730	+0.37(+0.47%)
Feb 21, 2013	80.50	80.70	79.78	80.12	3,431,319	-0.31(-0.39%)
Feb 20, 2013	81.31	81.67	80.41	80.43	2,406,613	-0.65(-0.80%)
Feb 19, 2013	81.44	81.48	80.74	81.09	2,380,414	-0.21(-0.26%)
Feb 15, 2013	81.00	82.06	80.39	81.30	5,328,133	+0.12(+0.15%)
Feb 14, 2013	80.40	81.21	80.38	81.18	2,778,749	+0.31(+0.38%)
Feb 13, 2013	81.15	81.46	80.33	80.87	1,538,673	-0.10(-0.13%)
Feb 12, 2013	81.33	81.35	80.79	80.97	1,512,032	-0.18(-0.23%)
Feb 11, 2013	81.86	81.91	80.97	81.16	1,831,499	-0.64(-0.78%)
Feb 08, 2013	81.47	81.93	81.01	81.79	2,169,558	+0.75(+0.92%)
Feb 07, 2013	80.98	81.41	80.53	81.05	3,779,058	+0.12(+0.15%)
Feb 06, 2013	81.86	82.11	80.32	80.93	4,011,508	-0.40(-0.49%)
Feb 04, 2013	82.62	82.62	81.22	81.33	2,178,062	-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.