Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.79	82.04	77.61	79.77	4,279,280	-2.01(-2.46%)
May 30, 2012	82.56	82.59	81.30	81.78	1,680,152	-1.58(-1.89%)
May 29, 2012	82.11	83.41	80.68	83.36	1,506,114	+2.15(+2.64%)
May 25, 2012	81.44	81.73	80.60	81.21	1,152,182	+0.08(+0.10%)
May 24, 2012	80.39	82.85	80.28	81.13	3,000,158	+4.93(+6.48%)
May 23, 2012	76.54	77.59	73.85	76.20	2,704,489	-0.18(-0.23%)
May 22, 2012	75.74	76.84	75.28	76.38	1,893,127	+1.55(+2.07%)
May 21, 2012	72.08	74.95	71.89	74.83	1,548,068	+3.22(+4.50%)
May 18, 2012	71.91	73.78	71.37	71.61	1,524,438	+0.01(+0.01%)
May 17, 2012	75.28	75.58	71.49	71.60	2,183,027	-3.58(-4.77%)
May 16, 2012	78.75	79.30	75.10	75.18	2,309,944	-3.02(-3.87%)
May 15, 2012	78.33	79.52	77.84	78.21	1,000,661	-0.10(-0.13%)
May 14, 2012	77.61	79.54	77.19	78.31	866,675	-1.69(-2.12%)
May 11, 2012	78.50	80.97	78.10	80.00	864,417	+1.00(+1.27%)
May 10, 2012	80.40	81.24	78.29	78.99	1,257,867	-1.16(-1.45%)
May 09, 2012	79.01	80.50	78.36	80.16	1,426,115	+0.07(+0.09%)
May 08, 2012	80.15	80.76	75.28	80.09	2,907,910	-2.72(-3.28%)
May 07, 2012	83.82	84.70	82.49	82.81	1,065,505	-1.56(-1.84%)
May 04, 2012	88.32	88.40	83.96	84.36	2,075,582	-5.24(-5.85%)
May 03, 2012	90.81	91.09	88.99	89.60	1,211,342	-1.35(-1.48%)
May 02, 2012	88.02	91.65	88.02	90.95	1,188,942	+2.69(+3.05%)
May 01, 2012	87.43	89.70	87.09	88.26	1,588,042	+0.81(+0.92%)
Apr 30, 2012	88.44	88.78	87.01	87.45	774,781	-1.24(-1.40%)
Apr 27, 2012	89.39	90.06	88.38	88.70	673,415	-0.47(-0.53%)
Apr 26, 2012	87.55	89.61	87.08	89.17	568,393	+1.59(+1.81%)
Apr 25, 2012	86.40	87.61	86.14	87.58	565,803	+2.16(+2.52%)
Apr 24, 2012	86.16	87.41	84.79	85.43	941,146	-0.33(-0.39%)
Apr 23, 2012	85.73	86.23	84.02	85.76	1,063,215	-1.42(-1.63%)
Apr 20, 2012	87.92	88.73	87.05	87.18	806,304	-0.16(-0.18%)
Apr 19, 2012	88.43	88.73	86.78	87.34	652,605	-1.32(-1.49%)
Apr 18, 2012	87.88	88.96	87.73	88.66	526,144	+0.15(+0.17%)
Apr 17, 2012	88.01	88.64	87.39	88.51	662,833	+1.25(+1.43%)
Apr 16, 2012	87.84	88.33	86.38	87.26	564,545	-0.40(-0.46%)
Apr 13, 2012	87.12	88.21	86.72	87.66	819,526	+0.50(+0.58%)
Apr 12, 2012	87.11	87.45	86.44	87.16	1,083,648	+0.43(+0.50%)
Apr 11, 2012	86.95	88.61	86.44	86.73	1,205,624	+0.86(+1.00%)
Apr 10, 2012	89.30	89.31	85.51	85.87	1,145,640	-3.40(-3.81%)
Apr 09, 2012	89.30	89.85	88.47	89.27	1,067,009	-1.22(-1.35%)
Apr 05, 2012	89.39	91.40	89.39	90.49	883,769	+0.62(+0.69%)
Apr 04, 2012	89.64	90.67	89.10	89.87	948,755	-0.47(-0.52%)
Apr 03, 2012	90.03	91.01	89.58	90.34	845,128	+0.33(+0.36%)
Apr 02, 2012	88.88	90.65	88.17	90.02	1,251,546	+2.04(+2.32%)
Mar 30, 2012	88.33	89.53	87.31	87.98	1,431,283	-0.16(-0.18%)
Mar 29, 2012	87.03	88.54	86.03	88.13	1,544,899	+0.84(+0.96%)
Mar 28, 2012	89.46	91.00	86.91	87.30	2,590,598	-1.15(-1.30%)
Mar 27, 2012	89.43	89.58	88.39	88.45	1,299,953	-1.00(-1.12%)
Mar 26, 2012	89.50	90.73	88.23	89.45	1,111,272	+1.26(+1.43%)
Mar 23, 2012	88.95	88.95	86.12	88.19	636,651	-0.41(-0.47%)
Mar 22, 2012	87.89	89.24	87.11	88.61	847,543	+0.43(+0.49%)
Mar 21, 2012	88.05	88.74	88.01	88.17	703,713	+0.20(+0.22%)
Mar 20, 2012	87.03	88.51	87.03	87.98	501,582	+0.32(+0.37%)
Mar 19, 2012	87.63	88.61	87.47	87.65	714,726	-0.27(-0.30%)
Mar 16, 2012	89.27	89.27	87.21	87.92	1,346,148	+0.53(+0.61%)
Mar 15, 2012	87.33	88.13	86.64	87.39	577,571	-0.21(-0.24%)
Mar 14, 2012	88.12	88.12	86.66	87.59	597,189	-0.06(-0.07%)
Mar 13, 2012	86.44	87.66	85.69	87.65	602,524	+1.69(+1.97%)
Mar 12, 2012	85.66	86.32	84.96	85.96	467,118	+0.34(+0.40%)
Mar 09, 2012	83.49	85.68	83.38	85.61	555,544	+2.21(+2.64%)
Mar 08, 2012	82.63	84.27	82.46	83.41	580,182	+1.17(+1.43%)
Mar 07, 2012	82.08	82.59	81.61	82.23	386,407	+0.48(+0.59%)
Mar 06, 2012	82.65	83.01	81.25	81.75	589,487	-2.14(-2.55%)
Mar 05, 2012	83.43	84.05	82.87	83.89	633,566	+0.45(+0.54%)
Mar 02, 2012	84.43	84.70	83.11	83.44	816,243	-0.82(-0.97%)
Mar 01, 2012	84.19	85.41	83.37	84.25	1,147,248	+0.53(+0.64%)
Feb 29, 2012	82.47	83.78	82.05	83.72	1,022,703	+1.64(+2.00%)
Feb 28, 2012	81.63	82.28	81.04	82.08	413,326	+0.38(+0.47%)
Feb 27, 2012	80.44	82.53	80.23	81.69	463,826	+0.52(+0.64%)
Feb 24, 2012	80.90	81.34	80.21	81.17	356,825	+0.26(+0.32%)
Feb 23, 2012	80.82	81.43	80.39	80.92	368,807	-0.06(-0.07%)
Feb 22, 2012	81.01	81.45	80.52	80.97	404,449	-0.04(-0.05%)
Feb 21, 2012	81.41	82.23	80.37	81.01	639,036	+0.03(+0.04%)
Feb 17, 2012	81.25	81.64	80.55	80.98	312,607	+0.11(+0.13%)
Feb 16, 2012	80.29	81.68	80.15	80.88	442,325	+0.41(+0.51%)
Feb 15, 2012	81.26	81.64	79.95	80.46	709,000	-0.66(-0.81%)
Feb 14, 2012	80.43	81.26	79.97	81.12	513,743	+0.33(+0.40%)
Feb 13, 2012	80.74	81.16	80.12	80.80	684,610	+0.73(+0.91%)
Feb 10, 2012	79.60	80.23	79.24	80.07	760,473	+0.03(+0.04%)
Feb 09, 2012	79.81	80.50	78.98	80.04	628,272	+0.22(+0.27%)
Feb 08, 2012	80.24	81.69	79.05	79.82	1,109,749	+1.90(+2.44%)
Feb 07, 2012	76.83	78.52	76.38	77.92	635,318	+0.80(+1.03%)
Feb 06, 2012	76.69	77.42	76.19	77.12	411,066	+0.20(+0.26%)
Feb 03, 2012	75.94	77.55	75.27	76.93	983,064	+1.82(+2.43%)
Feb 02, 2012	75.59	75.75	75.00	75.10	898,173	-0.21(-0.27%)
Feb 01, 2012	76.57	76.59	75.02	75.31	1,242,728	-0.71(-0.93%)
Jan 31, 2012	75.91	76.59	75.30	76.02	946,540	+0.56(+0.74%)
Jan 30, 2012	74.93	76.01	74.30	75.46	397,557	-0.08(-0.10%)
Jan 27, 2012	75.78	76.11	75.32	75.54	483,776	-0.24(-0.31%)
Jan 26, 2012	76.66	76.78	75.27	75.77	758,999	-0.65(-0.85%)
Jan 25, 2012	76.53	76.81	75.52	76.42	977,881	-0.33(-0.44%)
Jan 24, 2012	75.01	77.18	74.77	76.76	1,259,303	+1.63(+2.18%)
Jan 23, 2012	75.34	76.31	74.69	75.12	814,513	-0.35(-0.47%)
Jan 20, 2012	75.83	76.10	75.12	75.48	614,912	-0.31(-0.40%)
Jan 19, 2012	75.02	76.23	74.75	75.78	906,898	+0.93(+1.24%)
Jan 18, 2012	73.46	75.22	72.86	74.86	1,135,126	+1.00(+1.36%)
Jan 17, 2012	74.99	75.21	73.42	73.85	793,473	-0.40(-0.54%)
Jan 13, 2012	74.22	75.92	73.85	74.26	1,049,283	-0.76(-1.01%)
Jan 12, 2012	71.19	75.38	69.52	75.02	3,240,637	+2.24(+3.07%)
Jan 11, 2012	72.83	73.27	72.49	72.78	890,969	-0.10(-0.14%)
Jan 10, 2012	72.82	73.13	72.10	72.88	667,402	+0.20(+0.27%)
Jan 09, 2012	73.39	73.63	71.23	72.68	994,626	+0.14(+0.19%)
Jan 06, 2012	71.70	72.81	70.71	72.54	859,827	+0.97(+1.35%)
Jan 05, 2012	71.79	72.16	69.32	71.58	894,957	-1.16(-1.60%)
Jan 04, 2012	70.15	72.75	69.97	72.74	978,102	+3.32(+4.78%)
Dec 30, 2011	69.81	70.19	69.39	69.42	376,769	-0.09(-0.13%)
Dec 29, 2011	68.98	70.10	68.59	69.51	481,569	+0.76(+1.10%)
Dec 28, 2011	69.92	69.99	68.56	68.75	434,673	-1.36(-1.94%)
Dec 27, 2011	68.89	70.67	68.89	70.11	540,799	+0.93(+1.34%)
Dec 23, 2011	67.71	69.21	67.71	69.19	268,931	+1.79(+2.66%)
Dec 21, 2011	65.69	67.58	65.35	67.39	2,547,880	-0.19(-0.28%)
Dec 20, 2011	67.96	68.45	67.13	67.58	567,911	+0.71(+1.06%)
Dec 19, 2011	68.02	68.76	66.73	66.87	653,248	-0.67(-0.99%)
Dec 16, 2011	68.42	68.84	67.09	67.54	1,152,961	-0.25(-0.36%)
Dec 15, 2011	67.58	67.94	65.95	67.79	1,163,083	+1.00(+1.50%)
Dec 14, 2011	66.87	67.46	66.22	66.78	1,015,652	-0.55(-0.82%)
Dec 13, 2011	70.87	70.90	66.51	67.33	582,664	-2.79(-3.97%)
Dec 12, 2011	69.92	70.40	69.05	70.12	814,888	-0.75(-1.06%)
Dec 09, 2011	69.79	71.20	68.70	70.87	1,188,052	+1.37(+1.97%)
Dec 08, 2011	70.06	71.61	69.18	69.50	1,115,462	-2.10(-2.93%)
Dec 07, 2011	72.87	73.32	70.68	71.60	1,115,424	-2.11(-2.86%)
Dec 06, 2011	73.85	74.26	73.43	73.71	936,847	+0.01(+0.01%)
Dec 05, 2011	72.28	74.11	71.87	73.70	1,757,861	+2.02(+2.82%)
Dec 02, 2011	71.16	73.02	69.03	71.68	3,334,909	+5.08(+7.63%)
Dec 01, 2011	66.86	67.31	65.64	66.60	1,644,738	-0.27(-0.40%)
Nov 30, 2011	68.79	69.06	65.98	66.86	1,403,470	+0.74(+1.12%)
Nov 29, 2011	66.44	67.05	65.27	66.12	949,366	-0.61(-0.91%)
Nov 28, 2011	66.37	67.94	65.99	66.73	1,182,841	+3.12(+4.91%)
Nov 25, 2011	63.64	64.42	63.33	63.61	263,645	-0.34(-0.54%)
Nov 23, 2011	63.64	64.54	63.23	63.96	653,451	-0.39(-0.61%)
Nov 22, 2011	62.65	65.40	62.65	64.35	1,246,973	+1.72(+2.75%)
Nov 21, 2011	62.83	63.81	61.86	62.63	1,666,831	-2.18(-3.36%)
Nov 18, 2011	66.28	66.38	64.75	64.80	693,737	-0.88(-1.33%)
Nov 17, 2011	67.15	67.86	64.93	65.68	1,223,768	-1.89(-2.80%)
Nov 16, 2011	67.76	68.47	67.22	67.57	884,273	-1.19(-1.73%)
Nov 15, 2011	69.03	69.83	67.96	68.76	789,619	-0.46(-0.67%)
Nov 14, 2011	69.39	70.19	68.79	69.23	398,644	-0.50(-0.72%)
Nov 11, 2011	68.51	70.52	67.99	69.73	566,253	+2.20(+3.25%)
Nov 10, 2011	68.98	69.31	66.59	67.53	974,328	-0.69(-1.01%)
Nov 09, 2011	70.23	70.23	67.37	68.22	1,223,984	-4.11(-5.68%)
Nov 08, 2011	72.37	72.89	70.49	72.33	684,176	+0.20(+0.27%)
Nov 07, 2011	72.61	73.53	70.89	72.13	525,703	-0.79(-1.08%)
Nov 04, 2011	72.84	73.81	71.33	72.92	780,569	-0.56(-0.76%)
Nov 03, 2011	74.89	74.89	69.43	73.48	2,363,038	-1.18(-1.58%)
Nov 02, 2011	74.32	74.76	72.24	74.66	1,402,722	+1.69(+2.32%)
Nov 01, 2011	70.07	73.62	69.56	72.97	1,586,221	-0.32(-0.43%)
Oct 31, 2011	72.20	73.96	71.55	73.28	1,588,586	-0.35(-0.48%)
Oct 28, 2011	71.89	73.71	71.53	73.64	1,065,847	+1.54(+2.13%)
Oct 27, 2011	72.26	72.55	70.91	72.10	1,747,509	+2.96(+4.29%)
Oct 26, 2011	70.87	70.94	68.36	69.14	1,131,583	-0.55(-0.79%)
Oct 25, 2011	71.58	72.18	69.59	69.69	1,045,015	-2.35(-3.27%)
Oct 24, 2011	69.94	72.91	69.69	72.04	1,044,795	+2.99(+4.34%)
Oct 21, 2011	67.36	69.29	67.36	69.05	1,336,645	+2.52(+3.79%)
Oct 20, 2011	64.97	66.79	64.29	66.53	873,512	+1.69(+2.61%)
Oct 19, 2011	65.53	65.79	64.20	64.83	1,071,950	-0.64(-0.98%)
Oct 18, 2011	64.47	66.07	62.02	65.47	952,426	+0.81(+1.25%)
Oct 17, 2011	66.09	66.32	64.35	64.67	1,189,562	-2.14(-3.20%)
Oct 14, 2011	66.28	66.93	65.66	66.80	840,412	+1.62(+2.49%)
Oct 13, 2011	64.99	65.72	64.17	65.18	854,773	-0.54(-0.82%)
Oct 12, 2011	64.12	67.73	63.98	65.72	1,467,963	+2.65(+4.20%)
Oct 11, 2011	62.95	63.74	62.09	63.07	930,502	+0.01(+0.02%)
Oct 10, 2011	61.88	63.67	61.61	63.06	1,015,723	+2.63(+4.35%)
Oct 07, 2011	60.82	61.73	59.51	60.43	813,574	+0.14(+0.23%)
Oct 06, 2011	60.37	60.78	59.27	60.29	868,128	+1.79(+3.06%)
Oct 05, 2011	56.66	59.01	54.75	58.50	1,135,484	+1.99(+3.52%)
Oct 04, 2011	53.93	56.64	52.70	56.51	1,944,472	+1.13(+2.05%)
Oct 03, 2011	56.75	58.74	55.04	55.38	1,246,683	-1.98(-3.45%)
Sep 30, 2011	60.09	60.47	57.34	57.36	1,352,153	-3.91(-6.38%)
Sep 29, 2011	64.27	64.27	57.64	61.27	1,469,873	-1.51(-2.40%)
Sep 28, 2011	64.46	65.90	62.59	62.77	794,004	-1.58(-2.45%)
Sep 27, 2011	64.84	65.96	63.88	64.35	954,027	+1.00(+1.59%)
Sep 26, 2011	62.97	63.40	60.34	63.35	896,458	+1.15(+1.85%)
Sep 23, 2011	59.74	62.25	59.23	62.19	1,322,450	+2.22(+3.69%)
Sep 22, 2011	59.45	61.52	58.50	59.98	1,750,065	-1.88(-3.04%)
Sep 21, 2011	65.02	65.38	61.45	61.86	1,485,445	-3.05(-4.70%)
Sep 20, 2011	65.41	66.08	64.31	64.91	1,276,171	-0.33(-0.50%)
Sep 19, 2011	63.65	65.78	62.84	65.24	978,992	+0.14(+0.21%)
Sep 16, 2011	64.82	65.57	63.49	65.10	1,251,525	+0.43(+0.67%)
Sep 15, 2011	64.44	64.98	63.00	64.67	767,744	+1.14(+1.80%)
Sep 14, 2011	62.76	64.80	61.04	63.52	1,220,462	+1.16(+1.86%)
Sep 13, 2011	61.57	62.90	60.94	62.36	1,233,061	+1.29(+2.11%)
Sep 12, 2011	59.41	62.45	58.97	61.07	1,491,395	+0.54(+0.89%)
Sep 09, 2011	61.50	63.43	59.46	60.53	1,741,820	-1.73(-2.78%)
Sep 08, 2011	62.10	63.98	61.90	62.26	1,222,348	-0.45(-0.72%)
Sep 07, 2011	61.00	63.36	60.29	62.72	1,783,966	+2.92(+4.89%)
Sep 06, 2011	59.26	60.57	57.87	59.79	1,687,706	-1.68(-2.74%)
Sep 02, 2011	64.04	64.06	60.90	61.47	1,423,023	-3.92(-5.99%)
Sep 01, 2011	65.91	67.59	64.96	65.39	1,645,448	-0.26(-0.39%)
Aug 31, 2011	65.65	67.90	64.15	65.65	2,307,068	+1.73(+2.71%)
Aug 30, 2011	63.24	64.25	61.91	63.92	1,497,011	+0.40(+0.64%)
Aug 29, 2011	61.45	63.79	61.24	63.51	1,259,976	+3.36(+5.58%)
Aug 26, 2011	56.49	60.66	56.18	60.15	1,153,340	+3.33(+5.86%)
Aug 25, 2011	59.17	60.06	56.45	56.83	1,284,911	-1.62(-2.76%)
Aug 24, 2011	56.17	58.78	55.62	58.44	1,361,154	+2.73(+4.90%)
Aug 23, 2011	52.20	55.96	51.48	55.71	1,072,832	+3.78(+7.28%)
Aug 22, 2011	52.00	53.37	51.48	51.93	1,207,165	+1.24(+2.45%)
Aug 19, 2011	53.17	54.85	50.38	50.69	2,209,206	-3.25(-6.03%)
Aug 18, 2011	57.89	57.94	53.34	53.94	2,226,772	-5.78(-9.68%)
Aug 17, 2011	62.31	62.87	59.09	59.72	1,217,357	-1.99(-3.22%)
Aug 16, 2011	62.94	63.00	61.06	61.71	916,822	-2.06(-3.23%)
Aug 15, 2011	63.88	65.00	62.39	63.77	868,955	+0.18(+0.28%)
Aug 12, 2011	62.65	64.04	61.37	63.59	1,094,216	+1.45(+2.33%)
Aug 11, 2011	59.42	63.00	59.21	62.14	1,418,645	+3.09(+5.24%)
Aug 10, 2011	59.02	62.06	58.60	59.05	2,010,544	-0.98(-1.64%)
Aug 09, 2011	63.33	60.05	54.97	60.04	1,786,465	+2.98(+5.23%)
Aug 08, 2011	63.33	64.08	56.21	57.05	3,242,441	-8.57(-13.06%)
Aug 05, 2011	62.54	66.19	61.04	65.62	2,499,239	+4.12(+6.69%)
Aug 04, 2011	66.80	67.32	61.39	61.50	2,384,200	-6.87(-10.05%)
Aug 03, 2011	66.71	68.57	64.66	68.38	1,131,662	+1.86(+2.80%)
Aug 02, 2011	68.84	69.75	66.42	66.52	1,656,741	-3.10(-4.46%)
Aug 01, 2011	71.57	72.05	68.88	69.62	1,638,137	-0.85(-1.20%)
Jul 29, 2011	69.88	71.10	68.43	70.47	787,451	-0.23(-0.32%)
Jul 28, 2011	70.99	72.37	70.50	70.69	799,537	+0.03(+0.04%)
Jul 27, 2011	72.56	72.56	70.49	70.66	864,047	-1.90(-2.62%)
Jul 26, 2011	73.01	73.76	72.44	72.56	898,986	-0.52(-0.71%)
Jul 25, 2011	72.81	73.61	72.50	73.09	515,413	-0.45(-0.62%)
Jul 22, 2011	73.58	73.68	73.45	73.54	400,365	-0.38(-0.52%)
Jul 21, 2011	73.56	74.71	73.04	73.92	1,126,030	+1.11(+1.53%)
Jul 20, 2011	74.01	74.01	72.04	72.81	790,717	-1.34(-1.81%)
Jul 19, 2011	72.88	74.44	72.75	74.15	1,445,374	+1.87(+2.59%)
Jul 18, 2011	72.53	73.07	71.65	72.28	1,528,164	-0.38(-0.53%)
Jul 15, 2011	72.17	72.92	71.65	72.66	1,987,922	+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.