Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	77.52	78.41	77.20	78.26	411,297	+0.53(+0.68%)
Jun 27, 2013	77.01	77.85	76.87	77.73	281,517	+1.16(+1.52%)
Jun 26, 2013	76.44	76.76	76.17	76.57	408,391	+0.68(+0.89%)
Jun 25, 2013	76.68	76.68	75.87	75.89	387,211	-0.02(-0.02%)
Jun 24, 2013	74.75	76.17	74.41	75.91	747,372	+0.71(+0.95%)
Jun 21, 2013	76.32	76.36	74.91	75.20	873,584	-0.76(-1.00%)
Jun 20, 2013	76.46	76.76	75.75	75.95	695,925	-1.15(-1.49%)
Jun 19, 2013	78.07	78.26	76.77	77.10	636,541	-1.17(-1.50%)
Jun 18, 2013	77.24	78.45	77.15	78.27	394,398	+1.06(+1.38%)
Jun 17, 2013	76.94	77.54	76.85	77.21	503,435	+0.57(+0.74%)
Jun 14, 2013	77.08	77.25	76.52	76.64	270,472	-0.33(-0.43%)
Jun 13, 2013	76.49	77.23	76.36	76.97	688,287	+0.43(+0.57%)
Jun 12, 2013	76.93	77.38	76.34	76.54	431,078	-0.37(-0.48%)
Jun 11, 2013	78.36	80.53	76.70	76.91	585,133	-0.64(-0.82%)
Jun 10, 2013	77.01	77.70	76.70	77.55	886,336	+0.47(+0.61%)
Jun 07, 2013	76.54	77.25	76.14	77.08	495,475	+0.79(+1.04%)
Jun 06, 2013	75.88	76.62	75.45	76.29	329,890	+0.19(+0.25%)
Jun 05, 2013	76.84	77.16	76.07	76.10	468,746	-1.24(-1.60%)
Jun 04, 2013	77.52	77.80	76.91	77.34	587,451	-0.12(-0.15%)
Jun 03, 2013	77.32	77.46	76.27	77.46	626,646	+0.20(+0.26%)
May 31, 2013	77.96	78.40	77.26	77.26	717,959	-0.67(-0.85%)
May 30, 2013	78.31	78.99	77.66	77.93	636,267	-0.23(-0.30%)
May 29, 2013	75.93	78.38	75.32	78.16	1,220,285	+1.51(+1.97%)
May 28, 2013	77.14	77.67	76.38	76.65	556,078	-0.08(-0.11%)
May 24, 2013	75.79	76.88	75.14	76.73	286,492	+0.13(+0.16%)
May 23, 2013	76.22	77.26	76.20	76.61	487,799	-0.39(-0.50%)
May 22, 2013	77.71	77.75	76.57	76.99	821,785	-0.76(-0.97%)
May 21, 2013	78.57	79.01	77.67	77.75	697,854	-1.18(-1.49%)
May 20, 2013	78.69	79.21	78.50	78.92	575,821	-0.16(-0.20%)
May 17, 2013	79.15	79.55	78.74	79.09	706,497	-0.06(-0.08%)
May 16, 2013	80.93	81.78	78.94	79.15	1,036,947	-2.24(-2.75%)
May 15, 2013	80.89	81.69	80.78	81.39	417,410	+0.56(+0.69%)
May 13, 2013	81.29	81.54	80.69	80.83	502,954	-0.42(-0.52%)
May 10, 2013	81.45	81.51	80.83	81.25	370,741	-0.07(-0.09%)
May 09, 2013	82.82	82.88	81.28	81.32	532,386	-1.45(-1.75%)
May 08, 2013	82.68	83.02	82.39	82.77	493,373	-0.28(-0.34%)
May 07, 2013	82.19	83.05	81.93	83.05	502,908	+0.83(+1.01%)
May 06, 2013	82.19	82.47	81.35	82.22	574,013	+0.18(+0.22%)
May 03, 2013	81.93	82.39	81.49	82.04	673,231	-0.29(-0.35%)
May 02, 2013	85.38	85.39	80.43	82.33	1,467,032	-1.72(-2.04%)
May 01, 2013	83.89	84.97	83.68	84.05	451,711	-0.34(-0.40%)
Apr 30, 2013	84.36	84.58	83.83	84.39	455,744	-0.20(-0.23%)
Apr 29, 2013	84.39	84.90	84.25	84.59	293,126	+0.27(+0.32%)
Apr 26, 2013	84.53	84.46	84.07	84.32	805,895	-0.14(-0.17%)
Apr 25, 2013	84.22	84.53	83.67	84.46	388,646	+0.06(+0.07%)
Apr 24, 2013	82.55	84.57	82.55	84.40	773,935	+1.76(+2.13%)
Apr 23, 2013	82.40	82.69	81.75	82.64	509,607	+1.38(+1.69%)
Apr 22, 2013	81.24	81.46	80.41	81.26	410,743	-0.13(-0.17%)
Apr 19, 2013	80.57	81.40	80.21	81.40	492,211	+1.13(+1.41%)
Apr 18, 2013	80.19	80.36	79.80	80.26	348,097	+0.13(+0.16%)
Apr 17, 2013	80.00	80.45	79.82	80.14	565,730	+0.11(+0.13%)
Apr 16, 2013	79.66	80.38	79.42	80.03	568,726	+0.60(+0.76%)
Apr 15, 2013	81.76	81.76	79.37	79.43	699,958	-2.35(-2.88%)
Apr 12, 2013	81.79	82.20	81.41	81.78	282,607	+0.09(+0.11%)
Apr 11, 2013	81.52	82.16	81.45	81.69	413,724	+0.17(+0.21%)
Apr 10, 2013	81.92	82.02	81.26	81.52	500,278	-0.14(-0.18%)
Apr 09, 2013	81.81	82.15	81.35	81.67	545,633	-0.02(-0.02%)
Apr 08, 2013	81.17	81.68	80.94	81.68	312,807	+0.58(+0.71%)
Apr 05, 2013	81.74	81.74	80.60	81.11	373,223	-0.76(-0.93%)
Apr 04, 2013	82.20	82.55	81.60	81.87	340,995	-0.22(-0.26%)
Apr 03, 2013	82.52	82.53	81.82	82.09	551,888	-0.28(-0.34%)
Apr 02, 2013	83.01	83.38	81.74	82.37	614,554	-0.34(-0.41%)

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.