Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	75.27	75.78	74.75	74.79	3,180,289	-0.88(-1.16%)
May 30, 2013	76.27	76.54	75.65	75.66	1,470,176	-0.51(-0.67%)
May 29, 2013	76.69	76.89	75.66	76.18	1,236,351	-0.90(-1.17%)
May 28, 2013	77.85	77.91	76.89	77.08	1,338,575	-0.07(-0.09%)
May 24, 2013	76.81	77.32	76.19	77.15	966,837	-0.04(-0.06%)
May 23, 2013	76.80	77.58	76.75	77.20	1,365,669	-0.21(-0.27%)
May 22, 2013	78.80	78.99	77.04	77.41	1,286,641	-1.43(-1.82%)
May 21, 2013	78.11	79.21	78.00	78.84	1,143,687	+0.86(+1.10%)
May 20, 2013	78.69	78.71	77.93	77.98	933,624	-0.89(-1.13%)
May 17, 2013	78.11	78.88	77.74	78.88	1,274,393	+0.82(+1.05%)
May 16, 2013	78.62	78.75	77.98	78.05	943,700	-0.87(-1.10%)
May 15, 2013	77.74	79.00	77.61	78.92	805,869	+1.91(+2.48%)
May 13, 2013	76.79	77.54	76.59	77.01	983,219	+0.16(+0.21%)
May 10, 2013	76.78	77.33	76.59	76.85	645,828	+0.02(+0.02%)
May 09, 2013	76.83	77.19	76.64	76.83	837,762	-0.08(-0.10%)
May 08, 2013	77.11	77.11	76.59	76.91	717,147	-0.27(-0.34%)
May 07, 2013	75.92	77.18	75.92	77.18	1,536,646	+1.61(+2.13%)
May 06, 2013	75.90	75.91	75.27	75.57	643,878	-0.20(-0.27%)
May 03, 2013	75.31	75.83	74.61	75.77	1,331,278	+1.16(+1.55%)
May 02, 2013	74.52	74.87	74.34	74.61	1,442,918	+0.02(+0.02%)
May 01, 2013	75.03	75.40	74.36	74.59	1,749,582	-0.33(-0.44%)
Apr 30, 2013	73.53	74.99	73.39	74.92	2,140,115	+1.21(+1.65%)
Apr 29, 2013	73.35	73.74	72.91	73.71	1,727,514	+0.27(+0.37%)
Apr 26, 2013	74.13	74.13	73.37	73.43	719,672	-0.70(-0.94%)
Apr 25, 2013	73.95	74.62	73.80	74.13	839,947	+0.39(+0.53%)
Apr 24, 2013	74.52	74.56	73.74	73.74	826,452	-0.44(-0.60%)
Apr 23, 2013	73.72	74.48	73.49	74.18	1,493,249	+0.68(+0.93%)
Apr 22, 2013	72.73	73.84	72.54	73.50	1,372,124	+0.70(+0.96%)
Apr 19, 2013	72.26	73.17	72.23	72.80	1,373,887	+0.80(+1.11%)
Apr 18, 2013	72.31	72.49	71.57	72.01	1,128,274	-0.20(-0.28%)
Apr 17, 2013	72.02	72.49	71.09	72.21	1,071,572	-0.32(-0.44%)
Apr 16, 2013	72.01	72.71	71.84	72.53	1,520,377	+1.23(+1.73%)
Apr 15, 2013	72.60	72.95	71.30	71.30	1,478,899	-1.50(-2.06%)
Apr 12, 2013	73.27	73.29	72.37	72.79	727,703	-0.66(-0.90%)
Apr 11, 2013	72.87	73.70	72.73	73.46	1,894,780	+0.58(+0.80%)
Apr 10, 2013	71.71	72.89	71.43	72.87	1,015,869	+1.54(+2.16%)
Apr 09, 2013	71.38	71.91	70.84	71.33	1,377,227	+0.47(+0.66%)
Apr 08, 2013	70.10	70.86	69.87	70.86	799,034	+0.62(+0.88%)
Apr 05, 2013	69.94	70.37	69.71	70.25	993,753	-0.45(-0.64%)
Apr 04, 2013	70.63	70.93	70.19	70.70	1,277,431	+0.26(+0.36%)
Apr 03, 2013	70.98	71.08	69.90	70.44	1,244,818	-0.57(-0.80%)
Apr 02, 2013	70.74	71.12	70.50	71.01	803,380	+0.62(+0.88%)
Apr 01, 2013	70.83	71.06	70.20	70.39	826,762	-0.60(-0.85%)
Mar 28, 2013	69.65	71.14	69.65	70.99	1,473,320	+1.63(+2.35%)
Mar 27, 2013	69.23	69.82	68.91	69.36	1,708,897	-0.48(-0.68%)
Mar 26, 2013	70.88	71.02	69.62	69.84	1,209,622	-0.75(-1.07%)
Mar 25, 2013	70.61	71.44	70.20	70.59	1,289,435	+0.23(+0.33%)
Mar 22, 2013	69.94	70.66	69.68	70.36	991,280	+0.55(+0.79%)
Mar 21, 2013	69.73	70.22	69.35	69.81	741,246	-0.47(-0.67%)
Mar 20, 2013	70.48	70.83	70.09	70.28	820,579	+0.17(+0.24%)
Mar 19, 2013	69.88	70.26	69.33	70.11	1,010,506	+0.36(+0.52%)
Mar 18, 2013	69.92	70.09	69.62	69.75	990,591	-0.76(-1.08%)
Mar 15, 2013	70.55	70.79	70.25	70.51	1,917,345	-0.28(-0.40%)
Mar 14, 2013	71.09	71.11	70.39	70.79	1,230,374	+0.01(+0.01%)
Mar 13, 2013	70.35	70.95	70.11	70.78	1,509,400	+0.44(+0.63%)
Mar 12, 2013	69.70	70.38	69.70	70.34	1,148,596	+0.57(+0.81%)
Mar 11, 2013	69.20	69.88	69.09	69.78	945,670	+0.59(+0.86%)
Mar 08, 2013	69.09	69.41	68.79	69.18	791,341	+0.19(+0.27%)
Mar 07, 2013	68.93	69.24	68.60	69.00	1,248,475	+0.23(+0.33%)
Mar 06, 2013	68.70	69.09	68.45	68.77	1,096,320	+0.35(+0.50%)
Mar 05, 2013	68.78	69.06	68.30	68.42	979,003	-0.04(-0.05%)
Mar 04, 2013	67.68	68.46	67.46	68.46	831,800	+0.49(+0.72%)

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.