Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	82.20	83.48	82.19	83.35	1,983,316	+2.55(+3.16%)
Jun 28, 2012	80.35	81.04	79.59	80.80	1,539,496	-0.24(-0.29%)
Jun 27, 2012	80.15	81.11	80.06	81.04	1,276,686	+1.06(+1.32%)
Jun 26, 2012	79.77	80.28	79.16	79.98	989,982	+0.38(+0.47%)
Jun 25, 2012	79.58	79.93	79.20	79.60	2,541,988	-1.17(-1.45%)
Jun 22, 2012	80.19	81.01	79.73	80.78	1,085,646	+1.02(+1.28%)
Jun 21, 2012	81.74	81.86	79.58	79.76	2,783,824	-2.10(-2.57%)
Jun 20, 2012	82.16	82.45	81.29	81.86	1,558,032	-0.19(-0.23%)
Jun 19, 2012	81.03	82.50	80.98	82.05	1,180,289	+1.43(+1.77%)
Jun 18, 2012	79.78	80.90	79.46	80.62	1,021,481	+0.34(+0.42%)
Jun 15, 2012	79.31	80.44	79.07	80.28	833,037	+1.12(+1.41%)
Jun 14, 2012	78.45	79.45	78.08	79.17	1,239,835	+0.82(+1.04%)
Jun 13, 2012	79.18	79.64	78.00	78.35	920,216	-1.05(-1.33%)
Jun 12, 2012	78.54	79.42	77.80	79.40	1,467,499	+1.13(+1.44%)
Jun 11, 2012	80.91	81.09	78.16	78.28	1,256,109	-1.83(-2.28%)
Jun 08, 2012	78.98	80.26	78.35	80.10	1,272,589	+0.98(+1.24%)
Jun 07, 2012	80.87	80.99	79.08	79.12	1,344,638	-0.51(-0.64%)
Jun 06, 2012	78.21	79.71	78.11	79.63	1,315,460	+2.05(+2.64%)
Jun 05, 2012	76.15	77.68	76.04	77.58	1,032,836	+1.06(+1.39%)
Jun 04, 2012	76.87	77.18	75.58	76.52	1,498,756	+0.04(+0.05%)
Jun 01, 2012	77.32	77.84	76.46	76.48	1,398,828	-2.68(-3.39%)
May 31, 2012	79.51	79.64	78.04	79.17	2,355,107	-0.37(-0.47%)
May 30, 2012	80.09	80.26	79.32	79.54	969,577	-1.53(-1.88%)
May 29, 2012	80.59	81.32	80.08	81.07	955,122	+1.24(+1.55%)
May 25, 2012	79.81	80.08	79.45	79.83	1,081,487	+0.04(+0.05%)
May 24, 2012	79.82	80.08	78.77	79.79	1,191,385	-0.03(-0.03%)
May 23, 2012	78.42	79.98	77.82	79.82	1,385,038	+0.61(+0.77%)
May 22, 2012	79.68	80.25	78.64	79.21	2,045,495	-0.39(-0.49%)
May 21, 2012	77.70	79.65	77.19	79.60	1,851,339	+2.12(+2.73%)
May 18, 2012	78.40	78.82	77.26	77.48	2,766,074	-0.82(-1.05%)
May 17, 2012	80.45	80.47	78.28	78.30	2,089,531	-2.07(-2.58%)
May 16, 2012	81.03	81.64	80.25	80.38	1,087,214	-0.45(-0.56%)
May 15, 2012	80.97	81.69	80.59	80.83	1,574,685	-0.21(-0.26%)
May 14, 2012	81.26	81.68	80.75	81.04	1,099,877	-1.15(-1.39%)
May 11, 2012	81.54	82.88	81.48	82.19	1,480,475	-0.03(-0.03%)
May 10, 2012	82.64	82.74	81.79	82.21	1,026,114	+0.12(+0.14%)
May 09, 2012	81.45	82.59	81.19	82.09	1,838,030	-0.48(-0.58%)
May 08, 2012	82.18	82.62	81.02	82.58	1,276,670	-0.30(-0.36%)
May 07, 2012	82.37	83.18	82.20	82.88	933,822	+0.13(+0.15%)
May 04, 2012	83.79	83.83	82.59	82.75	2,674,418	-1.61(-1.91%)
May 03, 2012	85.59	85.68	83.91	84.36	1,245,227	-1.34(-1.56%)
May 02, 2012	84.69	85.73	84.33	85.69	769,175	+0.32(+0.37%)
May 01, 2012	85.36	86.88	85.06	85.38	2,573,786	+0.18(+0.21%)
Apr 30, 2012	86.04	86.05	85.14	85.19	1,539,446	-0.95(-1.10%)
Apr 27, 2012	85.69	86.30	84.74	86.14	2,719,917	+0.70(+0.82%)
Apr 26, 2012	84.59	85.63	84.48	85.44	1,290,549	+0.87(+1.03%)
Apr 25, 2012	84.00	84.79	83.95	84.57	2,016,341	+1.67(+2.02%)
Apr 24, 2012	82.73	83.29	82.25	82.89	2,262,799	+0.32(+0.39%)
Apr 23, 2012	82.39	82.61	81.59	82.58	2,313,005	-1.05(-1.25%)
Apr 20, 2012	84.01	84.55	83.57	83.62	1,949,009	+0.22(+0.26%)
Apr 19, 2012	84.02	84.88	82.86	83.40	3,582,327	-0.49(-0.59%)
Apr 18, 2012	83.89	84.25	83.48	83.89	1,587,935	-0.53(-0.62%)
Apr 17, 2012	83.76	85.10	83.70	84.42	2,177,515	+1.36(+1.64%)
Apr 16, 2012	83.69	83.85	82.38	83.06	1,624,926	-0.25(-0.29%)
Apr 13, 2012	83.97	84.00	83.06	83.30	1,607,742	-0.95(-1.13%)
Apr 12, 2012	83.04	84.56	83.04	84.26	2,550,464	+1.31(+1.58%)
Apr 11, 2012	82.53	83.18	82.47	82.95	2,585,825	+1.17(+1.43%)
Apr 10, 2012	83.59	83.85	81.60	81.78	3,188,537	-2.19(-2.61%)
Apr 09, 2012	83.76	84.28	83.54	83.97	1,598,671	-1.48(-1.73%)
Apr 05, 2012	85.29	85.80	85.10	85.45	2,987,473	-0.23(-0.27%)
Apr 04, 2012	86.22	86.29	85.09	85.68	1,472,748	-1.56(-1.79%)
Apr 03, 2012	87.42	87.88	86.83	87.24	2,238,726	-0.42(-0.48%)

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.