Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	68.28	68.49	66.66	67.45	2,748,956	-1.15(-1.68%)
May 30, 2012	69.37	69.44	67.95	68.60	3,734,611	-1.51(-2.15%)
May 29, 2012	69.69	70.18	69.16	70.11	2,711,313	+1.20(+1.74%)
May 25, 2012	68.55	69.52	68.43	68.91	1,802,480	-0.36(-0.52%)
May 24, 2012	68.64	69.99	68.36	69.27	3,607,928	+0.22(+0.32%)
May 23, 2012	67.75	69.13	66.82	69.05	4,039,476	+0.60(+0.88%)
May 22, 2012	68.25	69.82	68.05	68.45	3,826,276	+0.56(+0.82%)
May 21, 2012	66.00	67.97	66.00	67.89	2,896,402	+2.00(+3.04%)
May 18, 2012	65.80	67.27	65.56	65.89	3,833,043	+0.63(+0.97%)
May 17, 2012	67.61	67.78	65.16	65.26	3,789,787	-2.26(-3.35%)
May 16, 2012	67.96	68.60	66.99	67.52	3,104,589	+0.78(+1.17%)
May 15, 2012	67.01	68.10	66.63	66.74	2,400,476	-0.41(-0.61%)
May 14, 2012	67.40	67.99	66.73	67.15	3,328,537	-1.16(-1.70%)
May 11, 2012	68.12	69.13	68.05	68.31	2,103,602	-0.39(-0.57%)
May 10, 2012	70.16	70.35	68.35	68.70	2,666,374	-0.88(-1.26%)
May 09, 2012	69.76	70.10	68.41	69.58	2,826,177	-1.22(-1.72%)
May 08, 2012	71.32	71.32	67.99	70.80	4,059,277	-1.26(-1.75%)
May 07, 2012	72.53	73.10	71.91	72.06	1,672,394	-0.47(-0.65%)
May 04, 2012	73.76	74.53	72.49	72.53	2,210,921	-1.72(-2.32%)
May 03, 2012	75.13	75.87	73.86	74.25	2,112,861	-0.85(-1.13%)
May 02, 2012	73.23	75.25	72.87	75.10	1,997,116	+1.53(+2.08%)
May 01, 2012	73.08	74.91	72.65	73.57	3,025,705	+0.41(+0.56%)
Apr 30, 2012	73.79	73.81	72.81	73.16	1,989,821	-0.75(-1.01%)
Apr 27, 2012	73.57	74.91	72.54	73.91	2,580,223	+0.64(+0.87%)
Apr 26, 2012	72.26	73.66	71.80	73.27	2,410,027	+1.17(+1.62%)
Apr 25, 2012	72.83	73.44	71.34	72.10	4,006,238	+0.23(+0.32%)
Apr 24, 2012	72.16	73.26	69.54	71.87	9,440,876	-3.25(-4.33%)
Apr 23, 2012	74.69	75.42	74.06	75.12	3,400,935	-0.55(-0.73%)
Apr 20, 2012	75.09	76.44	74.90	75.67	2,459,953	+0.84(+1.12%)
Apr 19, 2012	75.90	76.19	74.25	74.83	2,380,046	-0.50(-0.66%)
Apr 18, 2012	74.78	75.64	74.35	75.33	1,694,673	+0.21(+0.28%)
Apr 17, 2012	74.28	75.57	73.82	75.12	1,789,871	+1.28(+1.73%)
Apr 16, 2012	74.51	75.16	73.21	73.84	1,968,562	-0.40(-0.54%)
Apr 13, 2012	74.71	75.28	73.59	74.24	1,817,352	-0.61(-0.81%)
Apr 12, 2012	74.02	74.95	73.67	74.85	1,385,342	+1.20(+1.63%)
Apr 11, 2012	73.61	74.41	73.32	73.65	1,845,026	+0.75(+1.03%)
Apr 10, 2012	75.25	75.50	72.78	72.90	2,805,725	-2.35(-3.12%)
Apr 09, 2012	74.17	75.66	74.11	75.25	1,634,619	-0.29(-0.38%)
Apr 05, 2012	74.31	76.07	74.22	75.54	2,864,971	+0.82(+1.10%)
Apr 04, 2012	75.33	76.24	74.19	74.72	4,430,897	-0.76(-1.01%)
Apr 03, 2012	78.03	78.29	75.32	75.48	6,013,014	-2.98(-3.80%)
Apr 02, 2012	77.42	79.00	77.42	78.46	1,880,280	+1.18(+1.53%)
Mar 30, 2012	77.76	78.08	76.71	77.28	2,176,766	+0.02(+0.03%)
Mar 29, 2012	76.75	77.43	75.80	77.26	1,931,074	-0.08(-0.10%)
Mar 28, 2012	78.59	78.62	76.61	77.34	1,688,032	-1.39(-1.77%)
Mar 27, 2012	79.26	79.70	78.44	78.73	2,022,951	-0.30(-0.38%)
Mar 26, 2012	77.57	79.42	77.57	79.03	2,162,997	+1.94(+2.52%)
Mar 23, 2012	78.03	78.42	75.88	77.09	2,709,380	-1.28(-1.63%)
Mar 22, 2012	78.38	78.77	77.61	78.37	1,826,477	-0.40(-0.51%)
Mar 21, 2012	78.64	79.24	77.99	78.77	1,575,236	+0.53(+0.68%)
Mar 20, 2012	77.11	78.36	76.99	78.24	1,875,641	+0.88(+1.14%)
Mar 19, 2012	77.29	77.75	76.54	77.36	2,187,937	-0.48(-0.62%)
Mar 16, 2012	78.51	78.99	77.63	77.84	3,225,662	-0.35(-0.45%)
Mar 15, 2012	78.53	78.53	77.17	78.19	2,105,292	-0.58(-0.74%)
Mar 14, 2012	78.78	79.18	78.47	78.77	2,533,382	+0.09(+0.11%)
Mar 13, 2012	77.31	78.87	77.00	78.68	3,032,773	+1.42(+1.84%)
Mar 12, 2012	77.57	78.25	76.91	77.26	1,706,298	-0.05(-0.06%)
Mar 09, 2012	77.34	77.58	76.49	77.31	3,110,556	+0.52(+0.68%)
Mar 08, 2012	74.99	78.22	74.96	76.79	6,206,551	+3.40(+4.63%)
Mar 07, 2012	73.68	74.41	72.95	73.39	2,586,090	+0.27(+0.37%)
Mar 06, 2012	75.38	75.53	72.85	73.12	3,950,882	-3.05(-4.00%)
Mar 05, 2012	76.32	76.99	75.89	76.17	2,335,536	-0.32(-0.42%)
Mar 02, 2012	76.86	77.30	76.20	76.49	2,235,662	-0.25(-0.33%)

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.