Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	100.38	101.22	99.85	100.84	287,991	+0.51(+0.51%)
May 30, 2013	100.64	100.86	99.93	100.33	274,105	-0.40(-0.40%)
May 29, 2013	101.44	102.00	100.26	100.73	555,143	-1.37(-1.34%)
May 28, 2013	103.12	104.21	100.82	102.09	954,448	-0.47(-0.46%)
May 24, 2013	100.52	102.99	99.87	102.56	536,182	+1.37(+1.35%)
May 23, 2013	100.74	101.90	100.01	101.20	487,431	-0.05(-0.05%)
May 22, 2013	101.66	102.00	100.18	101.24	341,833	-0.32(-0.32%)
May 21, 2013	103.93	104.59	101.41	101.57	402,169	-2.06(-1.99%)
May 20, 2013	103.92	104.56	102.70	103.63	268,445	-0.19(-0.18%)
May 17, 2013	104.97	105.21	102.86	103.82	463,673	-1.14(-1.09%)
May 16, 2013	104.81	106.71	104.43	104.97	422,705	-1.09(-1.03%)
May 15, 2013	103.58	108.19	103.58	106.06	867,770	+10.07(+10.50%)
May 13, 2013	99.54	99.60	95.67	95.98	694,196	-3.56(-3.57%)
May 10, 2013	99.48	100.61	98.55	99.54	827,159	+0.33(+0.33%)
May 09, 2013	101.74	102.41	99.01	99.21	448,264	-2.48(-2.44%)
May 08, 2013	102.08	103.66	100.67	101.69	623,315	+2.56(+2.59%)
May 07, 2013	99.45	99.82	98.46	99.12	409,962	-0.45(-0.45%)
May 06, 2013	98.03	99.82	97.52	99.57	222,371	+1.97(+2.01%)
May 03, 2013	98.53	98.58	97.51	97.60	324,809	-0.79(-0.80%)
May 02, 2013	96.67	100.24	96.67	98.39	490,929	+1.60(+1.66%)
May 01, 2013	96.83	97.90	96.16	96.79	262,241	+0.36(+0.37%)
Apr 30, 2013	95.17	97.04	95.05	96.43	553,760	+1.24(+1.31%)
Apr 29, 2013	95.36	96.61	94.18	95.18	246,525	-0.36(-0.38%)
Apr 26, 2013	95.78	95.91	95.39	95.55	311,003	+0.02(+0.02%)
Apr 25, 2013	95.79	96.46	94.85	95.53	357,426	-0.19(-0.20%)
Apr 24, 2013	94.68	96.36	94.06	95.72	401,015	+1.13(+1.19%)
Apr 23, 2013	93.63	96.23	93.53	94.59	697,561	+2.45(+2.66%)
Apr 22, 2013	92.14	92.81	90.85	92.14	384,170	-0.16(-0.17%)
Apr 19, 2013	89.63	93.81	89.52	92.31	831,543	+2.72(+3.03%)
Apr 18, 2013	89.16	89.70	88.37	89.59	246,126	+0.79(+0.89%)
Apr 17, 2013	89.76	90.90	87.61	88.80	468,419	-1.81(-2.00%)
Apr 16, 2013	88.48	90.64	88.13	90.61	310,385	+2.50(+2.83%)
Apr 15, 2013	89.68	89.68	87.64	88.11	523,323	-1.45(-1.62%)
Apr 12, 2013	87.12	90.54	87.12	89.56	454,553	+2.40(+2.76%)
Apr 11, 2013	85.58	88.10	84.51	87.16	826,223	+1.51(+1.77%)
Apr 10, 2013	85.89	86.83	85.19	85.65	700,942	+0.10(+0.12%)
Apr 09, 2013	87.11	87.19	85.51	85.55	421,495	-1.28(-1.48%)
Apr 08, 2013	87.16	87.20	86.24	86.83	518,874	-0.11(-0.12%)
Apr 05, 2013	87.97	87.98	86.15	86.94	634,926	-1.90(-2.13%)
Apr 04, 2013	87.91	89.07	87.71	88.83	386,102	+0.72(+0.82%)
Apr 03, 2013	90.23	90.61	87.49	88.11	569,321	-1.99(-2.21%)
Apr 02, 2013	91.29	92.00	89.60	90.10	378,244	-1.27(-1.39%)
Apr 01, 2013	91.84	92.50	90.80	91.37	280,648	-0.48(-0.52%)
Mar 28, 2013	91.11	92.14	91.11	91.84	203,444	+1.01(+1.12%)
Mar 27, 2013	90.72	91.18	90.17	90.83	203,389	-0.03(-0.03%)
Mar 26, 2013	89.84	90.89	89.23	90.86	247,085	+0.96(+1.07%)
Mar 25, 2013	88.18	90.07	88.00	89.90	362,274	+1.76(+2.00%)
Mar 22, 2013	89.01	89.36	87.27	88.14	419,347	-0.55(-0.61%)
Mar 21, 2013	88.19	89.16	87.74	88.69	387,110	+0.48(+0.55%)
Mar 20, 2013	86.88	89.81	86.12	88.20	538,061	+1.37(+1.57%)
Mar 19, 2013	85.47	86.89	85.47	86.84	611,818	+1.41(+1.64%)
Mar 18, 2013	83.28	85.72	83.28	85.43	244,936	+1.50(+1.79%)
Mar 15, 2013	84.63	84.67	83.37	83.93	195,909	-0.52(-0.62%)
Mar 14, 2013	83.41	84.96	82.94	84.45	299,034	+0.81(+0.96%)
Mar 13, 2013	82.78	84.38	82.48	83.64	271,707	+1.23(+1.49%)
Mar 12, 2013	82.22	82.78	81.70	82.42	248,020	-0.15(-0.18%)
Mar 11, 2013	83.42	83.45	82.28	82.56	164,295	-0.69(-0.83%)
Mar 08, 2013	82.93	83.26	82.46	83.25	450,366	+0.86(+1.04%)
Mar 07, 2013	81.79	83.17	81.72	82.39	201,047	-0.31(-0.37%)
Mar 06, 2013	84.85	85.42	82.58	82.70	469,344	-1.82(-2.15%)
Mar 05, 2013	83.61	84.66	83.12	84.52	377,350	+1.13(+1.35%)
Mar 04, 2013	80.84	83.49	80.68	83.39	325,790	+2.37(+2.93%)

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.