Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	70.83	71.18	68.86	70.06	2,111,173	-0.84(-1.19%)
May 30, 2012	72.04	72.04	69.53	70.90	2,843,030	-1.82(-2.50%)
May 29, 2012	73.05	73.22	71.39	72.73	2,647,374	+0.41(+0.57%)
May 25, 2012	72.73	73.10	72.09	72.31	1,900,899	-0.25(-0.34%)
May 24, 2012	75.97	76.15	72.02	72.56	3,229,185	-3.59(-4.71%)
May 23, 2012	74.35	76.31	73.78	76.15	1,587,407	+0.75(+0.99%)
May 22, 2012	74.65	75.78	73.80	75.40	1,920,248	+0.86(+1.16%)
May 21, 2012	72.30	74.88	70.80	74.54	1,798,081	+2.81(+3.92%)
May 18, 2012	72.99	73.68	71.52	71.73	2,288,405	-0.40(-0.56%)
May 17, 2012	73.94	74.67	72.13	72.13	2,382,651	-1.83(-2.48%)
May 16, 2012	75.83	76.77	73.45	73.96	1,822,468	-1.58(-2.09%)
May 15, 2012	75.22	76.99	75.02	75.55	2,052,028	+0.58(+0.78%)
May 14, 2012	75.59	76.05	74.64	74.96	1,564,359	-1.22(-1.60%)
May 11, 2012	74.88	77.49	74.08	76.18	1,850,550	+1.06(+1.42%)
May 10, 2012	79.09	79.43	74.79	75.11	4,072,082	-3.36(-4.29%)
May 09, 2012	77.30	79.24	75.95	78.48	2,347,307	+0.28(+0.36%)
May 08, 2012	78.67	78.89	75.78	78.20	3,382,788	-1.31(-1.65%)
May 07, 2012	79.31	80.24	78.70	79.51	1,918,488	+0.09(+0.11%)
May 04, 2012	81.45	81.78	78.78	79.43	2,498,260	-2.47(-3.02%)
May 03, 2012	83.46	84.06	81.31	81.90	1,857,992	-1.74(-2.07%)
May 02, 2012	82.74	84.12	82.57	83.64	1,686,997	-0.06(-0.07%)
May 01, 2012	81.89	83.89	81.49	83.69	2,224,489	+1.62(+1.97%)
Apr 30, 2012	81.75	82.88	81.21	82.07	1,999,473	-0.16(-0.20%)
Apr 27, 2012	81.71	82.59	81.40	82.24	3,452,083	-0.94(-1.13%)
Apr 26, 2012	82.78	84.36	79.57	83.18	6,782,602	+9.19(+12.43%)
Apr 25, 2012	72.41	74.23	72.05	73.98	2,781,215	+2.54(+3.56%)
Apr 24, 2012	73.87	73.92	71.07	71.44	1,850,154	-2.23(-3.03%)
Apr 23, 2012	73.75	73.92	72.06	73.68	1,768,384	-0.89(-1.20%)
Apr 20, 2012	75.23	76.03	74.53	74.57	1,157,438	-0.40(-0.54%)
Apr 19, 2012	75.58	77.51	74.59	74.97	2,265,781	+0.02(+0.03%)
Apr 18, 2012	74.51	75.98	74.27	74.95	1,671,023	+0.20(+0.27%)
Apr 17, 2012	73.54	75.26	73.09	74.75	2,369,828	+2.31(+3.19%)
Apr 16, 2012	72.45	73.20	71.14	72.44	1,217,273	+0.42(+0.59%)
Apr 13, 2012	71.65	72.89	71.64	72.02	1,469,179	+0.25(+0.35%)
Apr 12, 2012	71.47	72.03	71.09	71.77	1,620,028	+0.78(+1.09%)
Apr 11, 2012	70.11	71.92	69.74	70.99	1,742,273	+0.33(+0.46%)
Apr 10, 2012	72.60	73.17	70.55	70.67	1,891,222	-1.97(-2.72%)
Apr 09, 2012	73.62	73.71	72.11	72.64	1,403,024	-2.41(-3.21%)
Apr 05, 2012	74.08	75.05	73.70	75.05	919,873	+0.25(+0.33%)
Apr 04, 2012	75.31	75.45	74.23	74.80	1,243,991	-1.40(-1.84%)
Apr 03, 2012	76.36	77.03	75.58	76.20	1,291,987	-0.45(-0.59%)
Apr 02, 2012	75.85	77.26	74.64	76.65	1,222,265	+1.00(+1.32%)
Mar 30, 2012	75.74	76.33	74.99	75.65	1,961,111	+0.51(+0.68%)
Mar 29, 2012	74.69	75.58	74.30	75.14	1,443,969	-0.02(-0.03%)
Mar 28, 2012	75.86	76.69	74.25	75.16	1,499,117	-0.92(-1.21%)
Mar 27, 2012	77.03	77.37	75.82	76.08	1,546,907	-1.09(-1.42%)
Mar 26, 2012	75.30	77.17	74.97	77.17	1,814,489	+2.70(+3.63%)
Mar 23, 2012	75.10	75.37	74.09	74.47	1,498,485	-0.75(-0.99%)
Mar 22, 2012	74.34	75.31	73.94	75.22	1,282,100	-0.01(-0.01%)
Mar 21, 2012	73.84	75.79	73.82	75.23	1,257,338	+1.59(+2.16%)
Mar 20, 2012	74.41	74.56	73.47	73.64	1,698,368	-1.33(-1.78%)
Mar 19, 2012	74.87	75.70	74.22	74.97	1,075,889	+0.00(+0.00%)
Mar 16, 2012	75.71	76.11	74.80	74.97	1,624,323	-0.95(-1.25%)
Mar 15, 2012	75.31	76.00	74.41	75.92	1,046,632	+0.91(+1.21%)
Mar 14, 2012	76.05	76.68	74.81	75.01	1,871,250	-1.41(-1.84%)
Mar 13, 2012	74.61	76.46	74.41	76.42	2,071,925	+2.39(+3.22%)
Mar 12, 2012	73.12	74.05	72.75	74.03	1,492,000	+0.91(+1.25%)
Mar 09, 2012	72.26	73.63	72.26	73.12	1,783,528	+0.98(+1.36%)
Mar 08, 2012	69.44	72.24	69.39	72.14	4,099,290	+3.29(+4.78%)
Mar 07, 2012	69.10	69.41	68.35	68.85	2,219,067	+0.00(+0.00%)
Mar 06, 2012	69.97	69.98	68.30	68.85	1,690,679	-1.62(-2.30%)
Mar 05, 2012	72.13	72.32	69.28	70.47	2,256,622	-1.84(-2.55%)
Mar 02, 2012	72.76	73.05	71.74	72.31	1,165,498	-0.80(-1.09%)

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.