Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	76.28	76.42	74.35	74.46	1,929,336	-2.07(-2.71%)
May 30, 2013	74.89	76.87	74.40	76.53	1,580,596	+1.67(+2.23%)
May 29, 2013	74.03	75.07	73.88	74.87	1,345,029	+0.62(+0.83%)
May 28, 2013	73.18	74.64	73.13	74.25	1,247,898	+1.49(+2.05%)
May 24, 2013	73.21	73.42	72.11	72.75	1,184,340	-0.84(-1.14%)
May 23, 2013	72.32	73.75	71.88	73.59	1,294,345	+0.62(+0.85%)
May 22, 2013	73.19	74.25	72.50	72.98	1,333,906	-0.32(-0.44%)
May 21, 2013	73.30	73.79	72.67	73.30	1,013,898	-0.09(-0.13%)
May 20, 2013	74.05	74.05	73.24	73.39	940,918	-0.77(-1.03%)
May 17, 2013	73.16	75.02	72.86	74.16	1,757,424	+1.01(+1.39%)
May 16, 2013	72.98	73.74	72.68	73.14	1,662,873	-0.14(-0.19%)
May 15, 2013	72.93	73.64	72.39	73.28	1,528,942	-0.25(-0.34%)
May 13, 2013	73.57	73.90	72.63	73.53	2,694,788	-0.30(-0.40%)
May 10, 2013	72.01	73.99	71.88	73.82	3,556,988	+1.87(+2.60%)
May 09, 2013	72.30	72.83	70.86	71.95	2,863,535	-0.62(-0.85%)
May 08, 2013	70.78	72.65	70.69	72.57	3,304,898	+1.71(+2.41%)
May 07, 2013	69.59	71.27	68.96	70.86	2,775,290	+1.28(+1.84%)
May 06, 2013	69.96	71.09	69.55	69.58	2,639,746	+1.44(+2.11%)
May 03, 2013	69.56	69.42	67.87	68.15	2,540,248	-1.27(-1.83%)
May 02, 2013	71.55	71.84	69.06	69.42	3,073,709	-2.07(-2.90%)
May 01, 2013	70.22	73.63	70.14	71.49	5,702,539	+3.18(+4.66%)
Apr 30, 2013	67.43	68.35	66.49	68.31	2,221,249	+0.91(+1.35%)
Apr 29, 2013	67.80	68.21	67.37	67.40	1,368,136	-0.34(-0.50%)
Apr 26, 2013	67.16	67.88	67.33	67.74	1,353,223	+0.41(+0.60%)
Apr 25, 2013	66.73	67.35	66.54	67.33	2,042,835	+0.88(+1.32%)
Apr 24, 2013	67.66	67.94	66.32	66.46	2,483,143	-0.72(-1.07%)
Apr 23, 2013	66.86	67.95	66.58	67.18	2,099,001	+0.52(+0.77%)
Apr 22, 2013	67.28	67.62	66.48	66.66	1,793,225	-0.67(-1.00%)
Apr 19, 2013	66.84	67.70	66.04	67.33	2,534,646	+0.77(+1.16%)
Apr 18, 2013	67.18	67.18	65.06	66.56	5,261,744	-2.16(-3.14%)
Apr 17, 2013	69.88	70.18	68.58	68.72	3,135,326	-1.57(-2.23%)
Apr 16, 2013	70.46	71.29	69.67	70.28	2,069,854	+0.29(+0.41%)
Apr 15, 2013	71.20	72.28	69.96	70.00	2,075,676	-1.49(-2.09%)
Apr 12, 2013	72.40	72.58	71.21	71.49	2,452,632	-1.16(-1.60%)
Apr 11, 2013	72.82	72.99	72.29	72.65	1,951,462	-0.01(-0.01%)
Apr 10, 2013	72.35	73.14	72.27	72.66	2,249,084	+0.74(+1.03%)
Apr 09, 2013	71.81	72.46	71.43	71.92	2,134,463	+0.33(+0.46%)
Apr 08, 2013	72.05	72.22	71.01	71.59	2,316,587	-0.55(-0.77%)
Apr 05, 2013	72.36	73.35	71.53	72.15	2,027,155	-1.23(-1.67%)
Apr 04, 2013	73.55	74.92	72.84	73.37	3,492,831	-0.19(-0.26%)
Apr 03, 2013	72.98	75.04	72.66	73.57	4,595,716	+0.65(+0.88%)
Apr 02, 2013	76.02	76.02	72.51	72.92	13,207,355	+3.77(+5.45%)
Apr 01, 2013	63.91	69.75	63.66	69.15	8,509,968	+5.45(+8.55%)
Mar 28, 2013	63.26	64.01	62.73	63.70	2,759,624	+0.36(+0.57%)
Mar 27, 2013	61.62	64.34	61.57	63.34	4,436,428	+1.86(+3.03%)
Mar 26, 2013	61.48	62.20	61.24	61.48	1,519,903	+0.24(+0.39%)
Mar 25, 2013	61.75	61.80	60.75	61.24	2,975,236	-0.37(-0.60%)
Mar 22, 2013	62.03	62.50	60.49	61.61	4,458,361	-1.16(-1.84%)
Mar 21, 2013	63.42	63.96	62.31	62.77	3,599,408	-1.00(-1.57%)
Mar 20, 2013	64.93	65.35	63.64	63.77	2,215,815	-0.75(-1.17%)
Mar 19, 2013	64.72	65.25	64.31	64.52	1,807,766	-0.08(-0.13%)
Mar 18, 2013	63.67	65.53	63.34	64.60	2,542,226	+0.52(+0.82%)
Mar 15, 2013	63.64	64.08	63.41	64.08	2,111,643	+0.51(+0.81%)
Mar 14, 2013	63.26	63.60	62.81	63.56	2,422,168	+0.36(+0.57%)
Mar 13, 2013	62.88	63.25	62.39	63.21	1,727,843	+0.28(+0.44%)
Mar 12, 2013	62.67	62.93	62.07	62.93	2,048,814	+0.19(+0.31%)
Mar 11, 2013	62.20	62.88	62.20	62.74	1,571,894	+0.28(+0.44%)
Mar 08, 2013	61.95	62.99	61.73	62.46	2,040,057	+0.59(+0.95%)
Mar 07, 2013	61.60	62.16	61.53	61.88	2,100,679	+0.36(+0.58%)
Mar 06, 2013	61.94	62.22	61.22	61.52	3,195,796	-0.40(-0.65%)
Mar 05, 2013	61.47	62.23	61.41	61.92	2,186,503	+0.54(+0.88%)
Mar 04, 2013	62.02	62.23	61.20	61.38	3,235,715	-0.95(-1.52%)

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.