Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.04	53.11	51.86	51.86	3,386,437	-1.31(-2.46%)
May 30, 2013	53.18	53.51	52.80	53.17	0	-52.24(-49.56%)
May 29, 2013	105.42	106.27	104.80	105.41	4,064,800	-0.30(-0.28%)
May 28, 2013	105.66	107.20	104.98	105.71	1,265,217	+0.91(+0.87%)
May 24, 2013	103.83	105.10	103.53	104.80	0	+0.22(+0.21%)
May 23, 2013	102.72	105.15	102.30	104.58	1,882,824	+1.03(+0.99%)
May 22, 2013	105.09	105.86	102.88	103.55	0	-1.52(-1.45%)
May 21, 2013	103.80	105.40	103.68	105.07	1,556,184	+1.33(+1.28%)
May 20, 2013	103.60	104.35	103.12	103.74	0	-0.03(-0.03%)
May 17, 2013	102.68	103.82	102.19	103.77	0	+1.73(+1.70%)
May 16, 2013	103.00	104.00	101.67	102.04	1,390,209	-1.29(-1.25%)
May 15, 2013	102.57	103.70	102.20	103.33	1,406,353	+1.97(+1.94%)
May 13, 2013	100.13	102.27	100.10	101.36	0	+0.47(+0.47%)
May 10, 2013	101.20	101.72	100.31	100.89	0	+0.02(+0.02%)
May 09, 2013	101.75	102.11	100.53	100.87	2,602,201	-1.32(-1.29%)
May 08, 2013	100.70	103.72	99.75	102.19	8,646,152	+9.39(+10.12%)
May 07, 2013	91.98	92.92	90.85	92.80	5,027,721	+1.00(+1.09%)
May 06, 2013	91.41	91.95	91.23	91.80	0	+0.34(+0.37%)
May 03, 2013	91.27	91.57	90.27	91.46	0	+1.19(+1.32%)
May 02, 2013	88.86	91.08	88.10	90.27	0	+1.25(+1.40%)
May 01, 2013	88.35	89.74	88.34	89.02	1,822,680	+0.70(+0.79%)
Apr 30, 2013	88.40	88.50	87.48	88.32	2,194,080	+0.19(+0.22%)
Apr 29, 2013	88.66	88.94	87.91	88.13	1,714,886	-0.48(-0.54%)
Apr 26, 2013	88.32	88.65	88.00	88.61	1,685,200	+0.36(+0.41%)
Apr 25, 2013	89.39	89.50	87.82	88.25	1,984,790	-0.94(-1.05%)
Apr 24, 2013	89.00	89.77	88.86	89.19	0	+0.41(+0.46%)
Apr 23, 2013	87.17	88.98	86.91	88.78	2,239,329	+1.68(+1.93%)
Apr 22, 2013	86.00	87.53	85.71	87.10	1,648,059	+1.03(+1.20%)
Apr 19, 2013	84.70	86.23	84.70	86.07	1,462,831	+1.06(+1.25%)
Apr 18, 2013	86.18	86.29	84.55	85.01	946,394	-0.83(-0.97%)
Apr 17, 2013	86.41	86.47	84.45	85.84	1,686,329	-1.18(-1.36%)
Apr 16, 2013	86.85	87.98	86.33	87.02	1,985,280	+0.45(+0.52%)
Apr 15, 2013	87.50	88.20	86.43	86.57	2,413,601	-1.44(-1.64%)
Apr 12, 2013	87.53	88.01	86.89	88.01	1,821,171	+0.59(+0.67%)
Apr 11, 2013	86.69	87.85	86.50	87.42	3,145,710	+1.05(+1.22%)
Apr 10, 2013	83.67	86.41	83.67	86.37	3,138,875	+2.69(+3.21%)
Apr 09, 2013	83.85	84.35	83.03	83.68	1,871,030	-0.06(-0.07%)
Apr 08, 2013	82.59	83.74	81.39	83.74	3,407,730	+0.72(+0.87%)
Apr 05, 2013	82.20	83.10	81.86	83.02	2,365,220	-0.09(-0.11%)
Apr 04, 2013	83.13	84.13	82.50	83.11	2,354,241	-0.12(-0.14%)
Apr 03, 2013	84.83	84.88	83.00	83.23	3,201,499	-1.28(-1.52%)
Apr 02, 2013	85.54	86.07	84.33	84.52	2,166,276	-0.83(-0.97%)
Apr 01, 2013	86.76	87.27	85.01	85.34	1,600,600	-1.41(-1.63%)
Mar 28, 2013	87.34	87.48	86.71	86.75	1,503,691	-0.51(-0.58%)
Mar 27, 2013	86.51	87.47	85.95	87.26	1,180,362	+0.39(+0.45%)
Mar 26, 2013	86.50	86.99	86.39	86.87	1,375,420	+0.52(+0.60%)
Mar 25, 2013	86.77	87.60	85.37	86.35	2,443,815	-1.43(-1.63%)
Mar 22, 2013	86.39	87.79	86.39	87.78	1,644,226	+1.52(+1.76%)
Mar 21, 2013	85.91	86.54	85.01	86.26	1,864,285	-0.03(-0.03%)
Mar 20, 2013	85.84	86.93	85.78	86.29	1,991,595	+0.73(+0.85%)
Mar 19, 2013	86.47	86.72	84.84	85.56	1,682,337	-0.87(-1.01%)
Mar 18, 2013	85.88	86.79	85.29	86.43	1,362,814	-0.63(-0.72%)
Mar 15, 2013	88.15	88.54	86.44	87.06	2,476,029	-1.52(-1.72%)
Mar 14, 2013	88.12	88.77	87.83	88.58	1,679,064	+0.57(+0.65%)
Mar 13, 2013	86.14	88.09	85.88	88.01	2,488,938	+2.22(+2.59%)
Mar 12, 2013	86.39	86.39	85.25	85.79	1,340,540	-0.21(-0.24%)
Mar 11, 2013	85.01	86.50	84.76	86.00	1,860,112	+1.00(+1.18%)
Mar 08, 2013	86.68	86.79	84.72	85.00	1,939,243	-1.03(-1.20%)
Mar 07, 2013	85.58	86.50	85.37	86.03	2,049,644	+0.54(+0.63%)
Mar 06, 2013	85.00	86.11	84.80	85.49	2,692,552	-0.22(-0.26%)
Mar 05, 2013	86.30	86.83	85.34	85.71	1,818,873	-0.34(-0.40%)
Mar 04, 2013	85.79	86.26	85.30	86.05	1,989,187	+0.26(+0.30%)

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.