Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	81.56	83.25	81.38	82.11	701,362	-0.20(-0.24%)
May 30, 2013	83.76	84.85	82.00	82.31	620,225	-1.56(-1.86%)
May 29, 2013	86.31	86.54	82.80	83.87	641,009	-2.87(-3.31%)
May 28, 2013	88.91	89.36	85.61	86.74	687,996	-0.66(-0.76%)
May 24, 2013	85.91	87.54	85.26	87.40	346,464	+1.37(+1.59%)
May 23, 2013	86.84	86.92	80.65	86.03	950,334	-1.98(-2.25%)
May 22, 2013	88.89	90.64	87.24	88.01	653,191	-1.04(-1.17%)
May 21, 2013	88.70	89.47	87.06	89.05	507,909	+0.38(+0.43%)
May 20, 2013	89.90	90.48	88.22	88.67	644,537	-1.24(-1.38%)
May 17, 2013	87.97	89.94	87.80	89.91	553,101	+2.41(+2.75%)
May 16, 2013	88.88	89.62	87.05	87.50	602,866	-1.61(-1.81%)
May 15, 2013	89.63	90.51	88.77	89.11	630,759	-0.17(-0.19%)
May 13, 2013	88.62	89.99	88.01	89.28	747,431	+0.30(+0.34%)
May 10, 2013	85.65	89.34	85.12	88.98	830,058	+3.76(+4.41%)
May 09, 2013	84.25	85.98	84.05	85.22	500,240	+0.67(+0.79%)
May 08, 2013	84.25	84.61	82.51	84.55	432,357	+0.35(+0.42%)
May 07, 2013	84.35	84.74	82.77	84.20	607,359	+0.30(+0.36%)
May 06, 2013	81.90	83.91	81.75	83.90	980,806	+2.00(+2.44%)
May 03, 2013	81.60	82.24	81.15	81.90	588,766	+1.41(+1.75%)
May 02, 2013	79.88	81.12	79.75	80.49	776,598	+0.80(+1.00%)
May 01, 2013	81.91	81.96	79.47	79.69	1,403,500	-2.27(-2.77%)
Apr 30, 2013	81.91	82.75	81.70	81.96	647,855	-0.31(-0.38%)
Apr 29, 2013	82.21	83.56	81.73	82.27	782,293	-0.36(-0.44%)
Apr 26, 2013	82.62	83.12	81.37	82.63	800,216	+1.26(+1.55%)
Apr 25, 2013	79.78	82.25	79.59	81.37	1,361,356	+2.69(+3.42%)
Apr 24, 2013	75.88	80.70	74.70	78.68	3,053,742	+8.19(+11.62%)
Apr 23, 2013	69.93	70.85	69.64	70.49	880,514	+1.34(+1.94%)
Apr 22, 2013	67.39	69.42	66.54	69.15	680,209	+1.78(+2.64%)
Apr 19, 2013	66.19	68.18	65.58	67.37	468,096	+1.51(+2.29%)
Apr 18, 2013	66.54	67.13	64.92	65.86	647,908	-0.61(-0.92%)
Apr 17, 2013	66.06	67.80	64.08	66.47	637,583	-0.40(-0.60%)
Apr 16, 2013	65.78	67.23	65.63	66.87	433,212	+1.86(+2.86%)
Apr 15, 2013	67.69	68.40	64.56	65.01	554,731	-3.23(-4.73%)
Apr 12, 2013	68.71	69.57	67.67	68.24	277,602	-0.73(-1.06%)
Apr 11, 2013	69.40	70.58	68.82	68.97	366,449	-0.09(-0.13%)
Apr 10, 2013	68.29	69.27	67.51	69.06	317,834	+0.96(+1.41%)
Apr 09, 2013	69.38	69.38	67.60	68.10	194,745	-0.95(-1.38%)
Apr 08, 2013	68.10	69.10	67.21	69.05	338,403	+1.00(+1.47%)
Apr 05, 2013	66.12	68.15	63.88	68.05	631,571	+0.31(+0.46%)
Apr 04, 2013	66.74	68.11	66.01	67.74	426,911	+1.00(+1.50%)
Apr 03, 2013	69.36	69.62	65.80	66.74	862,444	-2.68(-3.86%)
Apr 02, 2013	68.92	70.25	68.76	69.42	409,827	+0.79(+1.15%)
Apr 01, 2013	70.25	71.08	68.51	68.63	581,600	-1.59(-2.26%)
Mar 28, 2013	69.46	70.68	69.46	70.22	373,892	+0.75(+1.08%)
Mar 27, 2013	69.36	70.52	69.15	69.47	471,968	-0.31(-0.44%)
Mar 26, 2013	70.12	71.72	69.46	69.78	990,968	+0.81(+1.17%)
Mar 25, 2013	67.51	70.65	67.32	68.97	1,300,993	+2.02(+3.02%)
Mar 22, 2013	66.40	67.35	66.36	66.95	326,446	+0.78(+1.18%)
Mar 21, 2013	67.43	67.87	65.31	66.17	432,146	-1.85(-2.72%)
Mar 20, 2013	66.89	68.27	66.55	68.02	462,557	+1.56(+2.35%)
Mar 19, 2013	67.08	67.29	65.70	66.46	340,594	-0.09(-0.14%)
Mar 18, 2013	66.00	67.43	65.06	66.55	512,766	-0.30(-0.45%)
Mar 15, 2013	67.28	67.80	66.38	66.85	1,070,971	-0.71(-1.05%)
Mar 14, 2013	67.39	67.93	67.01	67.56	349,332	+0.28(+0.42%)
Mar 13, 2013	67.53	68.22	66.60	67.28	519,708	+0.00(+0.00%)
Mar 12, 2013	67.30	68.28	67.03	67.28	742,370	+0.03(+0.04%)
Mar 11, 2013	66.54	67.39	66.10	67.25	562,897	+0.72(+1.08%)
Mar 08, 2013	65.22	66.87	64.30	66.53	967,481	+2.08(+3.23%)
Mar 07, 2013	64.51	64.77	63.31	64.45	587,982	-0.17(-0.26%)
Mar 06, 2013	64.42	66.47	64.42	64.62	926,377	+0.64(+1.00%)
Mar 05, 2013	63.74	64.53	62.52	63.98	843,355	+0.60(+0.95%)
Mar 04, 2013	60.10	63.94	60.10	63.38	1,410,244	+2.68(+4.42%)

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.