Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	77.67	78.34	77.50	77.86	330,492	-0.45(-0.57%)
Jun 27, 2013	78.18	78.66	77.97	78.31	220,109	+0.14(+0.18%)
Jun 26, 2013	78.67	78.75	77.80	78.17	233,167	+2.05(+2.69%)
Jun 25, 2013	76.40	76.53	75.63	76.12	226,802	+1.12(+1.49%)
Jun 24, 2013	74.86	75.44	74.41	75.00	229,657	-1.23(-1.61%)
Jun 21, 2013	76.76	76.77	75.57	76.23	499,172	+0.23(+0.30%)
Jun 20, 2013	77.13	77.21	75.73	76.00	239,257	-2.63(-3.34%)
Jun 19, 2013	79.60	79.94	78.54	78.63	164,552	-1.06(-1.33%)
Jun 18, 2013	79.02	79.78	78.99	79.69	120,932	+0.97(+1.23%)
Jun 17, 2013	78.34	78.84	78.21	78.72	185,168	+0.75(+0.96%)
Jun 14, 2013	78.73	78.77	77.82	77.97	111,892	-0.91(-1.15%)
Jun 13, 2013	77.68	78.96	77.54	78.88	176,281	+0.26(+0.33%)
Jun 12, 2013	79.79	79.80	78.61	78.62	159,111	+0.65(+0.83%)
Jun 11, 2013	77.78	78.36	77.68	77.97	104,195	-1.17(-1.48%)
Jun 10, 2013	79.19	79.37	78.86	79.14	173,362	+0.09(+0.11%)
Jun 07, 2013	78.73	79.25	78.61	79.05	123,061	+0.47(+0.60%)
Jun 06, 2013	77.60	78.82	77.58	78.58	178,356	+0.66(+0.85%)
Jun 05, 2013	78.77	78.84	77.89	77.92	106,784	-1.33(-1.68%)
Jun 04, 2013	79.28	79.61	78.94	79.25	137,611	-0.13(-0.16%)
Jun 03, 2013	78.26	79.70	77.88	79.38	206,586	+1.54(+1.98%)
May 31, 2013	78.79	78.88	77.78	77.84	130,074	-2.21(-2.76%)
May 30, 2013	79.97	80.29	79.61	80.05	218,667	-0.14(-0.17%)
May 29, 2013	79.96	80.28	79.70	80.19	234,909	+1.03(+1.30%)
May 28, 2013	80.02	80.13	78.97	79.16	262,656	-1.29(-1.60%)
May 24, 2013	80.44	80.55	80.16	80.45	237,169	+1.70(+2.16%)
May 23, 2013	79.09	79.09	78.43	78.75	325,013	+1.10(+1.42%)
May 22, 2013	79.00	79.56	77.44	77.65	327,692	-1.86(-2.34%)
May 21, 2013	80.22	80.38	79.43	79.51	275,716	-3.05(-3.69%)
May 20, 2013	82.02	82.56	81.78	82.56	193,792	+0.74(+0.90%)
May 17, 2013	81.28	81.92	81.23	81.82	154,639	-0.20(-0.24%)
May 16, 2013	82.61	83.20	82.01	82.02	127,332	-0.60(-0.73%)
May 15, 2013	81.95	82.71	81.95	82.62	99,079	-0.03(-0.04%)
May 13, 2013	82.29	82.68	82.13	82.65	109,059	-0.50(-0.60%)
May 10, 2013	83.30	83.34	82.67	83.15	156,490	-0.45(-0.54%)
May 09, 2013	84.33	84.33	83.30	83.60	101,167	-0.95(-1.12%)
May 08, 2013	83.97	84.56	83.95	84.55	86,243	+0.91(+1.09%)
May 07, 2013	83.58	83.70	83.14	83.64	156,920	+0.09(+0.11%)
May 06, 2013	83.35	83.66	83.31	83.55	175,568	-0.51(-0.61%)
May 03, 2013	84.05	84.21	84.03	84.06	111,249	+0.26(+0.31%)
May 02, 2013	83.57	83.85	83.40	83.80	143,619	-0.96(-1.13%)
May 01, 2013	85.15	85.60	84.66	84.76	162,474	-0.74(-0.87%)
Apr 30, 2013	84.45	85.50	84.44	85.50	215,567	+1.22(+1.45%)
Apr 29, 2013	84.19	84.48	83.98	84.28	204,671	+1.59(+1.92%)
Apr 26, 2013	82.57	82.95	82.62	82.69	242,458	+0.07(+0.08%)
Apr 25, 2013	82.25	82.86	82.16	82.62	154,103	-0.41(-0.49%)
Apr 24, 2013	83.14	83.19	82.68	83.03	282,153	+0.05(+0.06%)
Apr 23, 2013	82.38	83.26	82.27	82.98	207,001	+0.50(+0.61%)
Apr 22, 2013	82.55	82.68	82.20	82.48	144,112	-0.64(-0.77%)
Apr 19, 2013	83.76	83.98	82.99	83.12	629,891	-0.61(-0.73%)
Apr 18, 2013	84.12	84.63	83.40	83.73	333,992	+2.38(+2.93%)
Apr 17, 2013	82.99	83.00	81.06	81.35	269,338	-2.38(-2.84%)
Apr 16, 2013	83.58	83.73	83.03	83.73	373,635	+2.79(+3.45%)
Apr 15, 2013	82.60	82.70	80.90	80.94	170,017	-1.74(-2.10%)
Apr 12, 2013	82.80	82.92	82.21	82.68	141,833	-1.00(-1.20%)
Apr 11, 2013	83.21	83.86	83.21	83.68	139,682	+0.52(+0.63%)
Apr 10, 2013	83.27	83.66	83.09	83.16	190,704	+0.28(+0.34%)
Apr 09, 2013	83.26	83.35	82.73	82.88	512,571	+0.66(+0.80%)
Apr 08, 2013	81.76	82.39	81.60	82.22	105,606	+0.41(+0.50%)
Apr 05, 2013	80.91	81.82	80.86	81.81	145,406	-0.21(-0.26%)
Apr 04, 2013	82.09	82.50	81.57	82.02	331,396	-0.99(-1.19%)
Apr 03, 2013	84.20	84.25	82.80	83.01	228,614	+0.48(+0.58%)
Apr 02, 2013	82.55	82.78	82.33	82.53	494,763	-0.50(-0.60%)

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.