Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	78.48	78.50	77.57	77.84	1,603,624	-0.73(-0.93%)
Jun 27, 2013	77.72	78.93	77.59	78.57	1,389,181	+0.93(+1.20%)
Jun 26, 2013	78.14	78.85	77.40	77.63	1,414,594	+0.02(+0.02%)
Jun 25, 2013	78.18	78.41	77.28	77.62	1,512,261	-0.17(-0.22%)
Jun 24, 2013	77.64	78.36	77.24	77.79	1,938,153	-0.28(-0.37%)
Jun 21, 2013	77.45	78.12	77.26	78.08	2,177,075	+1.18(+1.53%)
Jun 20, 2013	76.79	77.96	76.46	76.90	2,061,139	-0.49(-0.63%)
Jun 19, 2013	76.87	78.49	76.67	77.39	2,412,091	+0.51(+0.67%)
Jun 18, 2013	75.48	76.97	75.43	76.87	1,032,969	+1.25(+1.65%)
Jun 17, 2013	74.72	75.80	74.62	75.62	1,085,220	+1.20(+1.62%)
Jun 14, 2013	74.77	75.45	74.30	74.42	888,363	-0.49(-0.65%)
Jun 13, 2013	74.39	75.28	73.70	74.90	943,068	+0.51(+0.68%)
Jun 12, 2013	75.20	75.40	74.26	74.40	619,267	-0.44(-0.59%)
Jun 11, 2013	74.49	75.67	73.89	74.84	850,057	-0.35(-0.46%)
Jun 10, 2013	74.54	75.50	74.52	75.19	805,147	+0.69(+0.93%)
Jun 07, 2013	73.97	74.65	73.39	74.50	980,984	+0.96(+1.30%)
Jun 06, 2013	72.82	73.59	72.45	73.54	844,239	+0.72(+0.98%)
Jun 05, 2013	73.56	73.90	72.23	72.82	1,090,033	-0.90(-1.22%)
Jun 04, 2013	73.98	74.71	73.56	73.73	1,317,444	-0.41(-0.56%)
Jun 03, 2013	74.64	74.64	72.94	74.14	1,363,245	-0.14(-0.19%)
May 31, 2013	76.09	76.24	74.17	74.28	1,934,060	-2.07(-2.71%)
May 30, 2013	74.71	76.69	74.22	76.35	1,584,465	+1.66(+2.23%)
May 29, 2013	73.85	74.88	73.70	74.68	1,348,322	+0.62(+0.83%)
May 28, 2013	73.00	74.46	72.95	74.07	1,250,953	+1.49(+2.05%)
May 24, 2013	73.03	73.24	71.93	72.58	1,187,240	-0.84(-1.14%)
May 23, 2013	72.14	73.57	71.70	73.41	1,297,514	+0.62(+0.85%)
May 22, 2013	73.01	74.07	72.32	72.80	1,337,172	-0.32(-0.44%)
May 21, 2013	73.12	73.61	72.49	73.12	1,016,381	-0.09(-0.13%)
May 20, 2013	73.87	73.87	73.06	73.21	943,222	-0.76(-1.03%)
May 17, 2013	72.98	74.84	72.69	73.97	1,761,727	+1.01(+1.39%)
May 16, 2013	72.81	73.56	72.50	72.96	1,666,944	-0.14(-0.19%)
May 15, 2013	72.75	73.46	72.22	73.10	1,532,685	-0.25(-0.34%)
May 13, 2013	73.39	73.72	72.45	73.35	2,701,385	-0.29(-0.40%)
May 10, 2013	71.83	73.81	71.70	73.64	3,565,696	+1.87(+2.60%)
May 09, 2013	72.13	72.65	70.69	71.78	2,870,546	-0.62(-0.85%)
May 08, 2013	70.61	72.47	70.52	72.39	3,312,989	+1.70(+2.41%)
May 07, 2013	69.42	71.10	68.79	70.69	2,782,085	+1.28(+1.84%)
May 06, 2013	69.79	70.91	69.38	69.41	2,646,209	+1.43(+2.11%)
May 03, 2013	69.40	69.25	67.70	67.98	2,546,467	-1.27(-1.83%)
May 02, 2013	71.37	71.67	68.89	69.25	3,081,234	-2.07(-2.90%)
May 01, 2013	70.05	73.45	69.97	71.32	5,716,500	+3.17(+4.66%)
Apr 30, 2013	67.26	68.18	66.32	68.14	2,226,688	+0.91(+1.35%)
Apr 29, 2013	67.64	68.04	67.21	67.23	1,371,486	-0.34(-0.50%)
Apr 26, 2013	67.00	67.71	67.17	67.57	1,356,536	+0.40(+0.60%)
Apr 25, 2013	66.56	67.19	66.38	67.17	2,047,836	+0.87(+1.32%)
Apr 24, 2013	67.49	67.78	66.16	66.30	2,489,222	-0.72(-1.07%)
Apr 23, 2013	66.70	67.79	66.42	67.01	2,104,140	+0.52(+0.77%)
Apr 22, 2013	67.11	67.45	66.31	66.50	1,797,616	-0.67(-1.00%)
Apr 19, 2013	66.67	67.54	65.88	67.17	2,540,851	+0.77(+1.16%)
Apr 18, 2013	67.01	67.01	64.90	66.40	5,274,626	-2.15(-3.14%)
Apr 17, 2013	69.71	70.01	68.41	68.55	3,143,002	-1.56(-2.23%)
Apr 16, 2013	70.29	71.11	69.50	70.11	2,074,921	+0.29(+0.41%)
Apr 15, 2013	71.02	72.11	69.79	69.83	2,080,758	-1.49(-2.09%)
Apr 12, 2013	72.23	72.40	71.03	71.32	2,458,636	-1.16(-1.60%)
Apr 11, 2013	72.64	72.82	72.12	72.48	1,956,240	-0.01(-0.01%)
Apr 10, 2013	72.17	72.96	72.10	72.48	2,254,591	+0.74(+1.03%)
Apr 09, 2013	71.64	72.28	71.25	71.75	2,139,689	+0.33(+0.46%)
Apr 08, 2013	71.88	72.04	70.84	71.42	2,322,259	-0.55(-0.77%)
Apr 05, 2013	72.18	73.17	71.35	71.97	2,032,118	-1.22(-1.67%)
Apr 04, 2013	73.37	74.74	72.66	73.19	3,501,383	-0.19(-0.26%)
Apr 03, 2013	72.81	74.86	72.48	73.39	4,606,967	+0.64(+0.88%)
Apr 02, 2013	75.83	75.83	72.33	72.74	13,239,691	+3.76(+5.45%)

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.