Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	72.24	72.81	71.30	71.31	1,106,394	-0.99(-1.36%)
May 30, 2013	72.80	73.21	72.11	72.29	988,427	-0.55(-0.76%)
May 29, 2013	73.15	73.99	72.69	72.84	1,118,782	-0.78(-1.06%)
May 28, 2013	74.38	74.61	73.03	73.62	1,124,082	+0.52(+0.71%)
May 24, 2013	73.53	73.86	72.73	73.10	1,354,819	-0.91(-1.23%)
May 23, 2013	72.28	74.18	71.85	74.01	1,036,688	+0.73(+1.00%)
May 22, 2013	74.45	75.40	72.75	73.28	1,930,671	-1.28(-1.72%)
May 21, 2013	73.59	75.05	73.57	74.56	1,906,967	+1.17(+1.59%)
May 20, 2013	72.18	73.64	71.40	73.39	2,055,627	+0.83(+1.15%)
May 17, 2013	71.35	72.86	71.07	72.56	1,394,206	+1.56(+2.19%)
May 16, 2013	71.57	72.13	70.86	71.00	702,862	-0.83(-1.15%)
May 15, 2013	71.79	72.41	71.09	71.83	1,174,861	+0.42(+0.58%)
May 13, 2013	71.82	73.08	71.16	71.41	1,448,678	-0.84(-1.17%)
May 10, 2013	71.86	72.41	71.00	72.25	1,607,641	+0.21(+0.29%)
May 09, 2013	70.49	72.56	70.27	72.05	1,926,809	+1.56(+2.21%)
May 08, 2013	71.68	71.68	69.55	70.49	2,501,229	-1.02(-1.43%)
May 07, 2013	70.51	72.28	70.21	71.51	1,509,086	+1.18(+1.67%)
May 06, 2013	70.19	71.03	70.06	70.34	1,483,770	-0.26(-0.36%)
May 03, 2013	69.08	70.95	68.75	70.59	1,266,091	+1.84(+2.68%)
May 02, 2013	68.34	69.33	67.75	68.75	2,525,482	+0.61(+0.89%)
May 01, 2013	69.38	69.38	67.88	68.15	1,416,104	-1.58(-2.27%)
Apr 30, 2013	70.31	70.31	68.93	69.73	1,331,696	-0.62(-0.88%)
Apr 29, 2013	70.86	71.81	69.85	70.35	2,009,627	+0.16(+0.23%)
Apr 26, 2013	72.63	73.47	69.30	70.19	2,956,835	-3.28(-4.47%)
Apr 25, 2013	71.87	74.64	71.79	73.47	1,899,676	+2.15(+3.02%)
Apr 24, 2013	71.82	72.60	70.70	71.32	2,158,319	-0.61(-0.84%)
Apr 23, 2013	71.70	72.00	70.80	71.92	1,174,942	+0.48(+0.68%)
Apr 22, 2013	71.42	71.75	70.25	71.44	1,228,439	-0.22(-0.30%)
Apr 19, 2013	70.99	71.85	70.09	71.66	2,220,656	+0.95(+1.34%)
Apr 18, 2013	68.35	71.22	67.47	70.71	3,370,021	+2.63(+3.86%)
Apr 17, 2013	70.16	70.61	67.77	68.08	4,669,495	-2.98(-4.19%)
Apr 16, 2013	71.61	71.83	69.50	71.06	2,740,799	+0.88(+1.26%)
Apr 15, 2013	73.86	73.86	70.17	70.18	2,247,647	-4.67(-6.23%)
Apr 12, 2013	75.92	76.11	74.43	74.84	1,193,832	-1.31(-1.72%)
Apr 11, 2013	76.35	76.84	75.55	76.15	1,392,016	+0.41(+0.54%)
Apr 10, 2013	76.12	76.45	75.50	75.74	2,018,681	-0.22(-0.29%)
Apr 09, 2013	76.33	76.74	75.13	75.96	1,742,175	-0.52(-0.68%)
Apr 08, 2013	75.33	76.48	75.07	76.48	1,172,845	+1.44(+1.92%)
Apr 05, 2013	72.19	75.25	71.86	75.04	1,517,739	+2.48(+3.41%)
Apr 04, 2013	72.58	72.94	71.76	72.57	1,120,261	+0.02(+0.03%)
Apr 03, 2013	75.23	75.67	72.06	72.55	2,064,337	-2.48(-3.30%)
Apr 02, 2013	76.31	76.43	74.74	75.02	1,151,260	-1.18(-1.54%)
Apr 01, 2013	75.98	76.83	75.21	76.20	1,234,454	-0.66(-0.86%)
Mar 28, 2013	77.77	77.95	76.39	76.86	1,403,036	-0.99(-1.27%)
Mar 27, 2013	77.77	77.95	76.84	77.85	1,363,030	-0.36(-0.46%)
Mar 26, 2013	77.21	78.50	76.90	78.21	1,324,021	+1.23(+1.60%)
Mar 25, 2013	76.91	77.74	76.48	76.98	1,629,777	+0.38(+0.50%)
Mar 22, 2013	77.81	78.20	76.11	76.60	1,628,308	-0.93(-1.20%)
Mar 21, 2013	77.28	78.03	76.30	77.53	1,579,949	+0.83(+1.09%)
Mar 20, 2013	76.89	77.14	75.74	76.69	1,488,375	+0.24(+0.31%)
Mar 19, 2013	78.04	78.50	75.76	76.46	1,644,834	-1.51(-1.93%)
Mar 18, 2013	76.96	78.51	76.96	77.96	1,525,326	+0.19(+0.24%)
Mar 15, 2013	77.90	78.87	77.26	77.77	2,113,312	-0.07(-0.09%)
Mar 14, 2013	75.79	77.93	75.54	77.84	1,791,293	+2.20(+2.91%)
Mar 13, 2013	75.53	75.83	74.94	75.64	1,297,750	+0.46(+0.62%)
Mar 12, 2013	75.10	75.38	74.38	75.18	1,814,376	-0.02(-0.03%)
Mar 11, 2013	74.66	75.40	73.76	75.19	1,315,836	+0.46(+0.61%)
Mar 08, 2013	75.55	75.60	74.37	74.74	1,666,904	+0.00(+0.00%)
Mar 07, 2013	73.77	75.37	73.44	74.74	1,856,753	+1.15(+1.56%)
Mar 06, 2013	74.52	74.97	73.47	73.59	1,767,969	-0.85(-1.15%)
Mar 05, 2013	74.03	75.37	73.74	74.45	1,788,604	+1.21(+1.66%)
Mar 04, 2013	73.30	74.18	72.72	73.23	1,675,929	-0.13(-0.18%)

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.