Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	79.09	79.84	78.30	79.11	1,582,459	+2.28(+2.97%)
Jun 26, 2013	76.84	77.17	76.28	76.83	0	+1.08(+1.43%)
Jun 25, 2013	74.81	76.08	74.12	75.75	1,064,832	+1.24(+1.66%)
Jun 24, 2013	73.95	75.03	73.89	74.51	0	-1.91(-2.50%)
Jun 21, 2013	76.48	76.96	76.09	76.42	803,129	-0.65(-0.84%)
Jun 20, 2013	78.43	78.49	76.67	77.07	880,496	-3.01(-3.76%)
Jun 19, 2013	81.43	81.83	80.04	80.08	784,260	-0.27(-0.34%)
Jun 18, 2013	79.82	80.45	79.55	80.35	0	+1.08(+1.36%)
Jun 17, 2013	80.45	80.53	78.67	79.27	0	-0.50(-0.63%)
Jun 14, 2013	80.10	80.50	79.75	79.77	0	-0.41(-0.51%)
Jun 13, 2013	78.54	80.40	78.39	80.18	1,435,580	+1.50(+1.91%)
Jun 12, 2013	80.04	80.14	78.58	78.68	599,101	-0.73(-0.92%)
Jun 11, 2013	79.76	80.23	78.84	79.41	1,445,702	-1.26(-1.56%)
Jun 10, 2013	80.73	81.10	80.39	80.67	0	+0.08(+0.10%)
Jun 07, 2013	79.76	80.76	79.51	80.59	0	+1.03(+1.29%)
Jun 06, 2013	79.24	80.01	78.29	79.56	0	+1.68(+2.16%)
Jun 05, 2013	79.87	79.87	77.53	77.88	3,580,392	-1.92(-2.41%)
Jun 04, 2013	81.18	81.35	79.75	79.80	0	-1.90(-2.33%)
Jun 03, 2013	82.54	83.49	81.56	81.70	9,078,471	+0.43(+0.53%)
May 31, 2013	83.83	84.55	81.21	81.27	9,219,404	-2.34(-2.80%)
May 30, 2013	83.94	84.15	83.33	83.61	889,106	+0.45(+0.54%)
May 29, 2013	83.48	83.88	83.00	83.16	1,252,230	-0.92(-1.09%)
May 28, 2013	83.18	84.58	83.11	84.08	1,875,821	+2.78(+3.42%)
May 24, 2013	80.05	81.69	80.04	81.30	0	+1.24(+1.55%)
May 23, 2013	79.75	80.51	79.60	80.06	1,495,463	-0.02(-0.02%)
May 22, 2013	80.41	81.15	79.66	80.08	0	-0.59(-0.73%)
May 21, 2013	80.63	80.88	80.24	80.67	1,072,418	+0.68(+0.85%)
May 20, 2013	79.60	80.05	79.48	79.99	1,122,036	+1.02(+1.29%)
May 17, 2013	77.94	78.98	77.88	78.97	0	+1.26(+1.62%)
May 16, 2013	78.49	78.85	77.59	77.71	951,451	-0.82(-1.04%)
May 15, 2013	77.58	78.60	77.58	78.53	1,928,127	+0.98(+1.26%)
May 13, 2013	77.84	78.04	77.33	77.55	1,759,166	-0.76(-0.97%)
May 10, 2013	77.50	78.41	77.04	78.31	0	+1.89(+2.47%)
May 09, 2013	76.82	77.44	76.27	76.42	1,236,951	-0.20(-0.26%)
May 08, 2013	77.19	77.47	76.23	76.62	1,458,838	-0.41(-0.53%)
May 07, 2013	77.18	77.18	76.39	77.03	674,609	+0.81(+1.06%)
May 06, 2013	76.76	77.18	76.17	76.22	0	-1.28(-1.65%)
May 03, 2013	76.98	77.61	75.90	77.50	0	+1.60(+2.11%)
May 02, 2013	74.91	76.21	74.65	75.90	0	+1.88(+2.54%)
May 01, 2013	74.00	74.50	73.75	74.02	0	-0.35(-0.47%)
Apr 30, 2013	74.40	74.65	73.68	74.37	888,601	-0.19(-0.25%)
Apr 29, 2013	74.32	75.11	74.12	74.56	761,112	+0.84(+1.14%)
Apr 26, 2013	73.77	74.08	73.01	73.72	1,686,907	-1.06(-1.42%)
Apr 25, 2013	75.13	75.81	74.62	74.78	1,382,659	+1.24(+1.69%)
Apr 24, 2013	73.23	73.88	72.89	73.54	1,173,102	+1.06(+1.46%)
Apr 23, 2013	72.32	73.04	71.75	72.48	1,660,458	+1.24(+1.74%)
Apr 22, 2013	71.51	71.66	70.60	71.24	1,054,679	-0.75(-1.04%)
Apr 19, 2013	72.31	72.64	71.35	71.99	2,324,414	+0.58(+0.81%)
Apr 18, 2013	72.00	72.10	71.12	71.41	3,071,729	+1.93(+2.78%)
Apr 17, 2013	72.09	72.09	68.41	69.48	5,779,160	+1.70(+2.51%)
Apr 16, 2013	67.75	68.27	67.12	67.78	1,621,457	+1.31(+1.97%)
Apr 15, 2013	68.23	68.46	66.40	66.47	1,296,818	-2.64(-3.82%)
Apr 12, 2013	69.14	69.35	68.18	69.11	1,383,422	-0.21(-0.30%)
Apr 11, 2013	69.21	70.19	68.96	69.32	1,677,603	+0.66(+0.96%)
Apr 10, 2013	67.46	69.24	67.39	68.66	1,842,802	+1.57(+2.34%)
Apr 09, 2013	66.90	67.51	66.62	67.09	1,674,201	+0.04(+0.06%)
Apr 08, 2013	66.64	67.06	65.81	67.05	2,124,621	+0.34(+0.51%)
Apr 05, 2013	65.57	66.79	65.12	66.71	1,459,665	+0.63(+0.95%)
Apr 04, 2013	65.42	66.11	65.06	66.08	2,196,194	-0.16(-0.24%)
Apr 03, 2013	67.28	67.47	65.94	66.24	2,014,349	-0.60(-0.90%)
Apr 02, 2013	66.48	67.55	66.47	66.84	1,308,034	-0.24(-0.36%)

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.