Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.79	82.04	77.61	79.78	4,279,133	-2.01(-2.46%)
May 30, 2012	82.56	82.59	81.30	81.78	1,680,094	-1.58(-1.89%)
May 29, 2012	82.11	83.41	80.68	83.36	1,506,062	+2.15(+2.64%)
May 25, 2012	81.44	81.74	80.60	81.21	1,152,143	+0.08(+0.10%)
May 24, 2012	80.40	82.85	80.29	81.13	3,000,055	+4.93(+6.48%)
May 23, 2012	76.55	77.59	73.86	76.20	2,704,396	-0.18(-0.23%)
May 22, 2012	75.75	76.84	75.28	76.38	1,893,062	+1.55(+2.07%)
May 21, 2012	72.08	74.95	71.90	74.83	1,548,015	+3.22(+4.50%)
May 18, 2012	71.92	73.78	71.37	71.61	1,524,385	+0.01(+0.01%)
May 17, 2012	75.28	75.58	71.49	71.60	2,182,952	-3.58(-4.77%)
May 16, 2012	78.75	79.30	75.10	75.19	2,309,864	-3.02(-3.87%)
May 15, 2012	78.33	79.52	77.85	78.21	1,000,627	-0.10(-0.13%)
May 14, 2012	77.61	79.54	77.20	78.31	866,645	-1.69(-2.12%)
May 11, 2012	78.51	80.98	78.10	80.00	864,387	+1.00(+1.27%)
May 10, 2012	80.41	81.24	78.29	79.00	1,257,823	-1.16(-1.45%)
May 09, 2012	79.02	80.50	78.37	80.16	1,426,066	+0.07(+0.09%)
May 08, 2012	80.15	80.76	75.28	80.09	2,907,810	-2.72(-3.28%)
May 07, 2012	83.82	84.70	82.49	82.81	1,065,469	-1.56(-1.84%)
May 04, 2012	88.32	88.40	83.96	84.37	2,075,511	-5.24(-5.85%)
May 03, 2012	90.82	91.09	88.99	89.60	1,211,300	-1.35(-1.48%)
May 02, 2012	88.02	91.65	88.02	90.95	1,188,901	+2.69(+3.05%)
May 01, 2012	87.43	89.70	87.09	88.27	1,587,988	+0.81(+0.92%)
Apr 30, 2012	88.44	88.79	87.01	87.46	774,754	-1.24(-1.40%)
Apr 27, 2012	89.40	90.07	88.38	88.70	673,392	-0.47(-0.53%)
Apr 26, 2012	87.56	89.61	87.08	89.17	568,374	+1.59(+1.81%)
Apr 25, 2012	86.40	87.62	86.14	87.59	565,784	+2.16(+2.52%)
Apr 24, 2012	86.17	87.41	84.79	85.43	941,114	-0.33(-0.39%)
Apr 23, 2012	85.73	86.24	84.02	85.76	1,063,178	-1.42(-1.63%)
Apr 20, 2012	87.92	88.74	87.05	87.18	806,276	-0.16(-0.18%)
Apr 19, 2012	88.43	88.73	86.78	87.34	652,583	-1.32(-1.49%)
Apr 18, 2012	87.88	88.96	87.73	88.66	526,126	+0.15(+0.17%)
Apr 17, 2012	88.01	88.64	87.39	88.51	662,810	+1.25(+1.43%)
Apr 16, 2012	87.84	88.33	86.38	87.26	564,526	-0.40(-0.46%)
Apr 13, 2012	87.12	88.22	86.72	87.66	819,498	+0.50(+0.58%)
Apr 12, 2012	87.11	87.46	86.44	87.16	1,083,611	+0.43(+0.50%)
Apr 11, 2012	86.96	88.61	86.44	86.73	1,205,583	+0.86(+1.00%)
Apr 10, 2012	89.30	89.31	85.51	85.87	1,145,601	-3.40(-3.81%)
Apr 09, 2012	89.30	89.85	88.47	89.27	1,066,972	-1.22(-1.35%)
Apr 05, 2012	89.40	91.41	89.40	90.49	883,739	+0.62(+0.69%)
Apr 04, 2012	89.64	90.67	89.10	89.87	948,722	-0.47(-0.52%)
Apr 03, 2012	90.03	91.01	89.59	90.34	845,099	+0.33(+0.36%)
Apr 02, 2012	88.89	90.65	88.18	90.02	1,251,503	+2.04(+2.32%)
Mar 30, 2012	88.33	89.54	87.31	87.98	1,431,233	-0.16(-0.18%)
Mar 29, 2012	87.03	88.54	86.03	88.14	1,544,846	+0.84(+0.96%)
Mar 28, 2012	89.47	91.00	86.92	87.30	2,590,508	-1.15(-1.30%)
Mar 27, 2012	89.44	89.59	88.39	88.45	1,299,908	-1.00(-1.12%)
Mar 26, 2012	89.51	90.74	88.24	89.46	1,111,233	+1.26(+1.43%)
Mar 23, 2012	88.95	88.95	86.12	88.20	636,630	-0.41(-0.47%)
Mar 22, 2012	87.89	89.24	87.11	88.61	847,514	+0.43(+0.49%)
Mar 21, 2012	88.05	88.75	88.01	88.18	703,689	+0.20(+0.22%)
Mar 20, 2012	87.03	88.51	87.03	87.98	501,565	+0.32(+0.37%)
Mar 19, 2012	87.64	88.61	87.48	87.65	714,702	-0.27(-0.30%)
Mar 16, 2012	89.27	89.27	87.21	87.92	1,346,102	+0.53(+0.61%)
Mar 15, 2012	87.33	88.14	86.64	87.39	577,552	-0.21(-0.24%)
Mar 14, 2012	88.13	88.13	86.66	87.60	597,168	-0.06(-0.07%)
Mar 13, 2012	86.44	87.66	85.69	87.65	602,504	+1.69(+1.97%)
Mar 12, 2012	85.67	86.33	84.97	85.96	467,102	+0.34(+0.40%)
Mar 09, 2012	83.49	85.69	83.38	85.62	555,525	+2.21(+2.64%)
Mar 08, 2012	82.63	84.28	82.46	83.41	580,162	+1.17(+1.43%)
Mar 07, 2012	82.08	82.59	81.62	82.24	386,394	+0.48(+0.59%)
Mar 06, 2012	82.65	83.02	81.25	81.76	589,467	-2.14(-2.55%)
Mar 05, 2012	83.43	84.05	82.87	83.89	633,544	+0.45(+0.54%)
Mar 02, 2012	84.43	84.70	83.11	83.44	816,215	-0.82(-0.97%)
Mar 01, 2012	84.19	85.41	83.37	84.26	1,147,208	+0.53(+0.64%)
Feb 29, 2012	82.47	83.78	82.05	83.72	1,022,668	+1.64(+2.00%)
Feb 28, 2012	81.64	82.29	81.05	82.08	413,312	+0.38(+0.47%)
Feb 27, 2012	80.45	82.53	80.23	81.70	463,810	+0.52(+0.64%)
Feb 24, 2012	80.90	81.34	80.21	81.17	356,813	+0.26(+0.32%)
Feb 23, 2012	80.82	81.43	80.39	80.92	368,794	-0.06(-0.07%)
Feb 22, 2012	81.02	81.45	80.52	80.98	404,435	-0.04(-0.05%)
Feb 21, 2012	81.41	82.24	80.38	81.02	639,014	+0.03(+0.04%)
Feb 17, 2012	81.25	81.65	80.55	80.99	312,597	+0.11(+0.13%)
Feb 16, 2012	80.30	81.69	80.15	80.88	442,310	+0.41(+0.51%)
Feb 15, 2012	81.26	81.65	79.95	80.47	708,976	-0.66(-0.81%)
Feb 14, 2012	80.44	81.26	79.97	81.12	513,726	+0.33(+0.40%)
Feb 13, 2012	80.74	81.16	80.12	80.80	684,586	+0.73(+0.91%)
Feb 10, 2012	79.60	80.23	79.24	80.07	760,447	+0.03(+0.04%)
Feb 09, 2012	79.81	80.50	78.99	80.04	628,251	+0.22(+0.27%)
Feb 08, 2012	80.24	81.69	79.06	79.82	1,109,710	+1.90(+2.44%)
Feb 07, 2012	76.83	78.52	76.38	77.92	635,296	+0.80(+1.03%)
Feb 06, 2012	76.69	77.42	76.19	77.13	411,052	+0.20(+0.26%)
Feb 03, 2012	75.94	77.55	75.27	76.93	983,031	+1.82(+2.43%)
Feb 02, 2012	75.59	75.75	75.00	75.11	898,142	-0.21(-0.27%)
Feb 01, 2012	76.57	76.59	75.02	75.31	1,242,685	-0.71(-0.93%)
Jan 31, 2012	75.91	76.59	75.31	76.02	946,507	+0.56(+0.74%)
Jan 30, 2012	74.93	76.01	74.30	75.46	397,544	-0.08(-0.10%)
Jan 27, 2012	75.79	76.11	75.32	75.54	483,760	-0.24(-0.31%)
Jan 26, 2012	76.66	76.78	75.27	75.78	758,973	-0.65(-0.85%)
Jan 25, 2012	76.54	76.81	75.52	76.43	977,847	-0.33(-0.44%)
Jan 24, 2012	75.01	77.19	74.77	76.76	1,259,260	+1.63(+2.18%)
Jan 23, 2012	75.34	76.31	74.69	75.13	814,485	-0.35(-0.47%)
Jan 20, 2012	75.84	76.10	75.13	75.48	614,891	-0.31(-0.40%)
Jan 19, 2012	75.02	76.23	74.75	75.79	906,866	+0.93(+1.24%)
Jan 18, 2012	73.46	75.23	72.86	74.86	1,135,087	+1.00(+1.36%)
Jan 17, 2012	74.99	75.22	73.42	73.86	793,446	-0.40(-0.54%)
Jan 13, 2012	74.22	75.92	73.86	74.26	1,049,246	-0.76(-1.01%)
Jan 12, 2012	71.19	75.38	69.52	75.02	3,240,526	+2.24(+3.07%)
Jan 11, 2012	72.83	73.28	72.49	72.78	890,939	-0.10(-0.14%)
Jan 10, 2012	72.82	73.13	72.10	72.88	667,379	+0.20(+0.27%)
Jan 09, 2012	73.39	73.63	71.24	72.68	994,591	+0.14(+0.19%)
Jan 06, 2012	71.70	72.81	70.71	72.55	859,798	+0.97(+1.35%)
Jan 05, 2012	71.79	72.16	69.33	71.58	894,926	-1.16(-1.60%)
Jan 04, 2012	70.15	72.75	69.98	72.74	978,069	+3.32(+4.78%)
Dec 30, 2011	69.81	70.19	69.39	69.42	376,756	-0.09(-0.13%)
Dec 29, 2011	68.98	70.10	68.60	69.51	481,552	+0.76(+1.10%)
Dec 28, 2011	69.93	70.00	68.56	68.75	434,658	-1.36(-1.94%)
Dec 27, 2011	68.89	70.68	68.89	70.11	540,781	+0.93(+1.34%)
Dec 23, 2011	67.71	69.21	67.71	69.19	268,921	+1.79(+2.66%)
Dec 21, 2011	65.69	67.58	65.36	67.40	2,547,792	-0.19(-0.28%)
Dec 20, 2011	67.97	68.45	67.13	67.58	567,892	+0.71(+1.06%)
Dec 19, 2011	68.03	68.76	66.74	66.87	653,225	-0.67(-0.99%)
Dec 16, 2011	68.42	68.84	67.09	67.54	1,152,922	-0.25(-0.36%)
Dec 15, 2011	67.58	67.94	65.95	67.79	1,163,043	+1.00(+1.50%)
Dec 14, 2011	66.87	67.46	66.22	66.78	1,015,617	-0.55(-0.82%)
Dec 13, 2011	70.87	70.90	66.51	67.34	582,643	-2.79(-3.97%)
Dec 12, 2011	69.93	70.40	69.05	70.12	814,860	-0.75(-1.06%)
Dec 09, 2011	69.79	71.21	68.71	70.87	1,188,011	+1.37(+1.97%)
Dec 08, 2011	70.06	71.61	69.18	69.50	1,115,424	-2.10(-2.93%)
Dec 07, 2011	72.87	73.32	70.69	71.60	1,115,385	-2.11(-2.86%)
Dec 06, 2011	73.86	74.26	73.43	73.71	936,815	+0.01(+0.01%)
Dec 05, 2011	72.28	74.11	71.87	73.70	1,757,801	+2.02(+2.82%)
Dec 02, 2011	71.16	73.02	69.03	71.68	3,334,794	+5.08(+7.63%)
Dec 01, 2011	66.86	67.32	65.64	66.60	1,644,682	-0.27(-0.40%)
Nov 30, 2011	68.79	69.06	65.99	66.86	1,403,422	+0.74(+1.12%)
Nov 29, 2011	66.44	67.05	65.27	66.13	949,333	-0.61(-0.92%)
Nov 28, 2011	66.37	67.95	66.00	66.74	1,182,800	+3.12(+4.91%)
Nov 25, 2011	63.64	64.42	63.33	63.61	263,636	-0.34(-0.54%)
Nov 23, 2011	63.64	64.54	63.23	63.96	653,428	-0.39(-0.61%)
Nov 22, 2011	62.65	65.41	62.65	64.35	1,246,931	+1.72(+2.75%)
Nov 21, 2011	62.84	63.81	61.86	62.63	1,666,774	-2.18(-3.36%)
Nov 18, 2011	66.28	66.38	64.76	64.81	693,713	-0.88(-1.33%)
Nov 17, 2011	67.15	67.86	64.93	65.68	1,223,726	-1.89(-2.80%)
Nov 16, 2011	67.76	68.47	67.22	67.57	884,242	-1.19(-1.73%)
Nov 15, 2011	69.03	69.83	67.96	68.76	789,592	-0.46(-0.67%)
Nov 14, 2011	69.39	70.19	68.79	69.23	398,630	-0.50(-0.72%)
Nov 11, 2011	68.51	70.52	68.00	69.73	566,233	+2.20(+3.25%)
Nov 10, 2011	68.98	69.32	66.59	67.53	974,294	-0.69(-1.01%)
Nov 09, 2011	70.23	70.23	67.38	68.22	1,223,942	-4.11(-5.68%)
Nov 08, 2011	72.37	72.89	70.49	72.33	684,153	+0.20(+0.27%)
Nov 07, 2011	72.62	73.53	70.89	72.13	525,685	-0.79(-1.08%)
Nov 04, 2011	72.84	73.82	71.34	72.92	780,542	-0.56(-0.76%)
Nov 03, 2011	74.89	74.89	69.43	73.48	2,362,957	-1.18(-1.58%)
Nov 02, 2011	74.32	74.76	72.24	74.66	1,402,674	+1.69(+2.32%)
Nov 01, 2011	70.07	73.62	69.56	72.97	1,586,166	-0.32(-0.43%)
Oct 31, 2011	72.20	73.96	71.55	73.29	1,588,531	-0.35(-0.48%)
Oct 28, 2011	71.90	73.71	71.53	73.64	1,065,810	+1.54(+2.13%)
Oct 27, 2011	72.26	72.56	70.91	72.10	1,747,449	+2.96(+4.29%)
Oct 26, 2011	70.87	70.94	68.36	69.14	1,131,544	-0.55(-0.79%)
Oct 25, 2011	71.58	72.18	69.59	69.69	1,044,979	-2.35(-3.27%)
Oct 24, 2011	69.95	72.91	69.69	72.04	1,044,759	+2.99(+4.34%)
Oct 21, 2011	67.37	69.30	67.37	69.05	1,336,599	+2.52(+3.79%)
Oct 20, 2011	64.97	66.79	64.29	66.53	873,482	+1.69(+2.61%)
Oct 19, 2011	65.53	65.79	64.20	64.83	1,071,913	-0.64(-0.98%)
Oct 18, 2011	64.47	66.08	62.02	65.48	952,393	+0.81(+1.25%)
Oct 17, 2011	66.10	66.32	64.35	64.67	1,189,521	-2.14(-3.20%)
Oct 14, 2011	66.28	66.93	65.66	66.80	840,383	+1.62(+2.49%)
Oct 13, 2011	64.99	65.72	64.18	65.18	854,743	-0.54(-0.82%)
Oct 12, 2011	64.13	67.73	63.98	65.72	1,467,913	+2.65(+4.20%)
Oct 11, 2011	62.95	63.74	62.09	63.07	930,470	+0.01(+0.02%)
Oct 10, 2011	61.88	63.67	61.61	63.06	1,015,688	+2.63(+4.35%)
Oct 07, 2011	60.83	61.73	59.52	60.43	813,546	+0.14(+0.23%)
Oct 06, 2011	60.37	60.78	59.27	60.29	868,098	+1.79(+3.06%)
Oct 05, 2011	56.66	59.01	54.75	58.50	1,135,445	+1.99(+3.52%)
Oct 04, 2011	53.93	56.64	52.70	56.51	1,944,405	+1.13(+2.05%)
Oct 03, 2011	56.75	58.74	55.05	55.38	1,246,640	-1.98(-3.45%)
Sep 30, 2011	60.09	60.47	57.34	57.36	1,352,106	-3.91(-6.38%)
Sep 29, 2011	64.27	64.27	57.65	61.27	1,469,823	-1.51(-2.40%)
Sep 28, 2011	64.46	65.90	62.59	62.78	793,977	-1.58(-2.45%)
Sep 27, 2011	64.84	65.96	63.88	64.35	953,995	+1.00(+1.59%)
Sep 26, 2011	62.97	63.41	60.34	63.35	896,427	+1.15(+1.85%)
Sep 23, 2011	59.74	62.25	59.23	62.20	1,322,404	+2.22(+3.69%)
Sep 22, 2011	59.45	61.53	58.50	59.98	1,750,005	-1.88(-3.04%)
Sep 21, 2011	65.02	65.39	61.46	61.86	1,485,394	-3.05(-4.70%)
Sep 20, 2011	65.42	66.09	64.31	64.91	1,276,127	-0.32(-0.50%)
Sep 19, 2011	63.65	65.78	62.85	65.24	978,958	+0.14(+0.21%)
Sep 16, 2011	64.83	65.57	63.50	65.10	1,251,482	+0.43(+0.67%)
Sep 15, 2011	64.44	64.98	63.00	64.67	767,718	+1.14(+1.80%)
Sep 14, 2011	62.77	64.81	61.04	63.53	1,220,420	+1.16(+1.86%)
Sep 13, 2011	61.58	62.90	60.94	62.36	1,233,018	+1.29(+2.11%)
Sep 12, 2011	59.41	62.45	58.97	61.07	1,491,344	+0.54(+0.89%)
Sep 09, 2011	61.51	63.44	59.46	60.53	1,741,760	-1.73(-2.78%)
Sep 08, 2011	62.11	63.98	61.90	62.26	1,222,306	-0.45(-0.72%)
Sep 07, 2011	61.00	63.36	60.29	62.72	1,783,904	+2.93(+4.89%)
Sep 06, 2011	59.26	60.57	57.87	59.79	1,687,648	-1.68(-2.74%)
Sep 02, 2011	64.05	64.07	60.91	61.48	1,422,974	-3.92(-5.99%)
Sep 01, 2011	65.91	67.59	64.96	65.40	1,645,391	-0.26(-0.39%)
Aug 31, 2011	65.65	67.90	64.16	65.65	2,306,989	+1.73(+2.71%)
Aug 30, 2011	63.24	64.25	61.91	63.92	1,496,960	+0.40(+0.64%)
Aug 29, 2011	61.46	63.79	61.24	63.52	1,259,933	+3.36(+5.58%)
Aug 26, 2011	56.49	60.66	56.18	60.16	1,153,300	+3.33(+5.86%)
Aug 25, 2011	59.17	60.06	56.45	56.83	1,284,867	-1.62(-2.76%)
Aug 24, 2011	56.17	58.78	55.63	58.44	1,361,107	+2.73(+4.90%)
Aug 23, 2011	52.20	55.96	51.48	55.71	1,072,795	+3.78(+7.28%)
Aug 22, 2011	52.00	53.37	51.48	51.93	1,207,124	+1.24(+2.45%)
Aug 19, 2011	53.17	54.85	50.38	50.69	2,209,130	-3.25(-6.03%)
Aug 18, 2011	57.89	57.94	53.34	53.94	2,226,695	-5.78(-9.68%)
Aug 17, 2011	62.31	62.88	59.09	59.72	1,217,315	-1.99(-3.22%)
Aug 16, 2011	62.94	63.00	61.06	61.71	916,790	-2.06(-3.23%)
Aug 15, 2011	63.88	65.00	62.39	63.77	868,925	+0.18(+0.28%)
Aug 12, 2011	62.65	64.05	61.37	63.59	1,094,179	+1.45(+2.33%)
Aug 11, 2011	59.42	63.00	59.21	62.15	1,418,596	+3.09(+5.24%)
Aug 10, 2011	59.02	62.06	58.60	59.05	2,010,475	-0.98(-1.64%)
Aug 09, 2011	63.33	60.05	54.98	60.04	1,786,404	+2.98(+5.23%)
Aug 08, 2011	63.33	64.09	56.21	57.05	3,242,329	-8.57(-13.06%)
Aug 05, 2011	62.54	66.19	61.04	65.62	2,499,153	+4.12(+6.69%)
Aug 04, 2011	66.80	67.33	61.39	61.51	2,384,118	-6.87(-10.05%)
Aug 03, 2011	66.72	68.57	64.66	68.38	1,131,623	+1.86(+2.80%)
Aug 02, 2011	68.84	69.75	66.42	66.52	1,656,684	-3.10(-4.46%)
Aug 01, 2011	71.57	72.05	68.88	69.62	1,638,081	-0.85(-1.20%)
Jul 29, 2011	69.88	71.10	68.43	70.47	787,424	-0.23(-0.32%)
Jul 28, 2011	70.99	72.37	70.50	70.69	799,510	+0.03(+0.04%)
Jul 27, 2011	72.57	72.57	70.49	70.67	864,018	-1.90(-2.62%)
Jul 26, 2011	73.01	73.76	72.44	72.57	898,955	-0.52(-0.71%)
Jul 25, 2011	72.81	73.61	72.51	73.09	515,395	-0.45(-0.62%)
Jul 22, 2011	73.59	73.68	73.45	73.54	400,351	-0.38(-0.52%)
Jul 21, 2011	73.56	74.71	73.04	73.93	1,125,991	+1.11(+1.53%)
Jul 20, 2011	74.01	74.01	72.04	72.81	790,690	-1.34(-1.81%)
Jul 19, 2011	72.88	74.45	72.75	74.15	1,445,324	+1.87(+2.59%)
Jul 18, 2011	72.54	73.07	71.65	72.28	1,528,112	-0.38(-0.53%)
Jul 15, 2011	72.17	72.92	71.65	72.66	1,987,854	+0.97(+1.35%)

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.