Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	72.23	72.81	71.29	71.30	1,106,478	-0.99(-1.36%)
May 30, 2013	72.79	73.21	72.11	72.29	988,502	-0.55(-0.76%)
May 29, 2013	73.14	73.98	72.69	72.84	1,118,867	-0.78(-1.06%)
May 28, 2013	74.37	74.60	73.03	73.61	1,124,167	+0.52(+0.71%)
May 24, 2013	73.53	73.85	72.72	73.09	1,354,922	-0.91(-1.23%)
May 23, 2013	72.28	74.17	71.84	74.00	1,036,767	+0.73(+1.00%)
May 22, 2013	74.44	75.40	72.74	73.27	1,930,818	-1.28(-1.72%)
May 21, 2013	73.59	75.05	73.57	74.55	1,907,111	+1.17(+1.59%)
May 20, 2013	72.17	73.63	71.40	73.39	2,055,783	+0.83(+1.15%)
May 17, 2013	71.35	72.86	71.06	72.55	1,394,312	+1.56(+2.19%)
May 16, 2013	71.57	72.13	70.85	71.00	702,915	-0.83(-1.15%)
May 15, 2013	71.78	72.40	71.08	71.82	1,174,950	+0.42(+0.58%)
May 13, 2013	71.81	73.07	71.16	71.40	1,448,788	-0.84(-1.17%)
May 10, 2013	71.85	72.40	71.00	72.25	1,607,763	+0.21(+0.29%)
May 09, 2013	70.48	72.55	70.27	72.04	1,926,955	+1.56(+2.21%)
May 08, 2013	71.67	71.67	69.55	70.48	2,501,419	-1.02(-1.43%)
May 07, 2013	70.50	72.28	70.20	71.51	1,509,200	+1.18(+1.67%)
May 06, 2013	70.18	71.02	70.06	70.33	1,483,883	-0.26(-0.36%)
May 03, 2013	69.07	70.94	68.75	70.59	1,266,187	+1.84(+2.68%)
May 02, 2013	68.33	69.32	67.75	68.75	2,525,673	+0.61(+0.89%)
May 01, 2013	69.38	69.38	67.88	68.14	1,416,212	-1.58(-2.27%)
Apr 30, 2013	70.30	70.30	68.92	69.73	1,331,797	-0.62(-0.88%)
Apr 29, 2013	70.85	71.80	69.84	70.34	2,009,779	+0.16(+0.23%)
Apr 26, 2013	72.63	73.46	69.30	70.18	2,957,060	-3.28(-4.47%)
Apr 25, 2013	71.86	74.63	71.78	73.46	1,899,820	+2.15(+3.02%)
Apr 24, 2013	71.81	72.59	70.69	71.31	2,158,483	-0.61(-0.84%)
Apr 23, 2013	71.70	71.99	70.80	71.92	1,175,032	+0.48(+0.68%)
Apr 22, 2013	71.41	71.75	70.25	71.43	1,228,532	-0.22(-0.30%)
Apr 19, 2013	70.99	71.84	70.09	71.65	2,220,825	+0.95(+1.34%)
Apr 18, 2013	68.34	71.22	67.47	70.70	3,370,277	+2.63(+3.86%)
Apr 17, 2013	70.15	70.61	67.76	68.08	4,669,849	-2.98(-4.19%)
Apr 16, 2013	71.60	71.82	69.50	71.05	2,741,007	+0.88(+1.26%)
Apr 15, 2013	73.85	73.85	70.16	70.17	2,247,818	-4.67(-6.23%)
Apr 12, 2013	75.92	76.11	74.42	74.84	1,193,922	-1.31(-1.72%)
Apr 11, 2013	76.35	76.84	75.54	76.15	1,392,122	+0.41(+0.54%)
Apr 10, 2013	76.12	76.44	75.49	75.74	2,018,834	-0.22(-0.29%)
Apr 09, 2013	76.33	76.73	75.12	75.96	1,742,307	-0.52(-0.68%)
Apr 08, 2013	75.32	76.48	75.07	76.48	1,172,934	+1.44(+1.92%)
Apr 05, 2013	72.18	75.25	71.86	75.04	1,517,854	+2.48(+3.41%)
Apr 04, 2013	72.57	72.93	71.76	72.56	1,120,346	+0.02(+0.03%)
Apr 03, 2013	75.23	75.66	72.06	72.54	2,064,494	-2.48(-3.30%)
Apr 02, 2013	76.31	76.42	74.73	75.02	1,151,347	-1.18(-1.54%)
Apr 01, 2013	75.98	76.82	75.21	76.19	1,234,548	-0.66(-0.86%)
Mar 28, 2013	77.77	77.95	76.38	76.86	1,403,143	-0.99(-1.27%)
Mar 27, 2013	77.77	77.94	76.84	77.84	1,363,133	-0.36(-0.46%)
Mar 26, 2013	77.20	78.49	76.90	78.20	1,324,122	+1.23(+1.60%)
Mar 25, 2013	76.91	77.73	76.48	76.97	1,629,901	+0.38(+0.50%)
Mar 22, 2013	77.81	78.20	76.11	76.59	1,628,432	-0.93(-1.20%)
Mar 21, 2013	77.28	78.02	76.30	77.52	1,580,069	+0.83(+1.09%)
Mar 20, 2013	76.89	77.13	75.73	76.69	1,488,488	+0.24(+0.31%)
Mar 19, 2013	78.03	78.50	75.76	76.45	1,644,959	-1.51(-1.93%)
Mar 18, 2013	76.95	78.51	76.95	77.96	1,525,441	+0.19(+0.24%)
Mar 15, 2013	77.89	78.86	77.26	77.77	2,113,472	-0.07(-0.09%)
Mar 14, 2013	75.79	77.92	75.53	77.83	1,791,429	+2.20(+2.91%)
Mar 13, 2013	75.52	75.82	74.93	75.63	1,297,848	+0.46(+0.62%)
Mar 12, 2013	75.09	75.38	74.37	75.17	1,814,513	-0.02(-0.03%)
Mar 11, 2013	74.66	75.40	73.76	75.19	1,315,936	+0.45(+0.61%)
Mar 08, 2013	75.55	75.60	74.36	74.73	1,667,030	+0.00(+0.00%)
Mar 07, 2013	73.77	75.36	73.44	74.73	1,856,893	+1.15(+1.56%)
Mar 06, 2013	74.52	74.96	73.46	73.59	1,768,103	-0.85(-1.15%)
Mar 05, 2013	74.02	75.37	73.74	74.44	1,788,740	+1.21(+1.66%)
Mar 04, 2013	73.29	74.17	72.71	73.23	1,676,056	-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.