Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	66.84	67.37	65.28	65.88	3,235,274	-2.22(-3.25%)
May 30, 2012	68.67	68.73	67.90	68.10	1,357,863	-1.60(-2.30%)
May 29, 2012	68.60	70.12	68.45	69.70	1,913,183	+1.71(+2.51%)
May 25, 2012	67.97	68.42	67.43	67.99	1,499,965	-0.08(-0.12%)
May 24, 2012	68.48	68.62	67.13	68.07	1,847,154	-0.27(-0.40%)
May 23, 2012	66.77	68.50	65.95	68.35	1,832,948	+0.96(+1.42%)
May 22, 2012	66.86	67.69	66.36	67.39	1,922,181	+0.69(+1.03%)
May 21, 2012	65.38	67.04	65.38	66.70	2,129,708	+1.73(+2.67%)
May 18, 2012	65.78	66.35	64.49	64.97	2,737,604	-0.48(-0.73%)
May 17, 2012	67.11	67.21	64.78	65.44	2,989,521	-1.60(-2.38%)
May 16, 2012	68.39	68.39	66.94	67.04	2,145,677	-0.85(-1.25%)
May 15, 2012	68.43	68.77	67.63	67.89	1,341,534	-0.71(-1.03%)
May 14, 2012	68.91	69.37	68.53	68.60	2,335,406	-1.40(-2.00%)
May 11, 2012	69.12	70.92	68.89	70.00	1,959,690	+0.52(+0.74%)
May 10, 2012	69.56	70.26	69.24	69.48	2,547,467	+0.54(+0.78%)
May 09, 2012	67.85	70.69	67.62	68.94	3,011,529	+0.12(+0.18%)
May 08, 2012	67.65	69.06	66.74	68.82	3,646,234	+0.88(+1.29%)
May 07, 2012	67.94	69.04	67.74	67.94	2,142,647	-0.34(-0.51%)
May 04, 2012	69.35	69.35	67.59	68.29	1,747,504	-1.30(-1.87%)
May 03, 2012	70.75	71.00	69.26	69.59	1,794,145	-1.13(-1.60%)
May 02, 2012	69.93	70.89	69.89	70.72	1,806,889	+0.47(+0.67%)
May 01, 2012	70.04	71.16	69.00	70.25	2,360,542	-0.09(-0.13%)
Apr 30, 2012	71.38	71.38	69.84	70.33	1,582,978	-1.04(-1.46%)
Apr 27, 2012	70.40	71.55	70.28	71.38	1,934,344	+1.34(+1.91%)
Apr 26, 2012	69.86	70.52	69.50	70.04	1,596,265	+0.19(+0.28%)
Apr 25, 2012	70.09	71.74	69.08	69.84	3,583,233	-0.71(-1.00%)
Apr 24, 2012	67.00	70.78	66.51	70.55	6,637,483	+5.63(+8.67%)
Apr 23, 2012	65.10	65.63	64.52	64.92	2,338,549	-1.48(-2.23%)
Apr 20, 2012	65.70	66.67	65.40	66.40	1,328,544	+0.97(+1.48%)
Apr 19, 2012	66.26	66.40	64.93	65.43	1,170,353	-0.90(-1.35%)
Apr 18, 2012	66.19	66.70	65.97	66.33	1,134,787	-0.45(-0.67%)
Apr 17, 2012	66.16	67.35	65.92	66.78	1,166,309	+1.04(+1.59%)
Apr 16, 2012	66.17	66.69	65.51	65.74	1,007,960	-0.06(-0.09%)
Apr 13, 2012	66.76	67.03	65.74	65.79	1,255,833	-1.33(-1.98%)
Apr 12, 2012	65.91	67.44	65.91	67.12	1,624,631	+1.35(+2.05%)
Apr 11, 2012	66.21	66.63	65.15	65.78	1,565,757	+0.46(+0.70%)
Apr 10, 2012	65.96	66.24	64.96	65.32	1,887,128	-0.93(-1.40%)
Apr 09, 2012	65.69	66.47	65.39	66.25	1,256,863	-0.40(-0.60%)
Apr 05, 2012	66.72	67.25	66.54	66.65	1,092,014	-0.30(-0.44%)
Apr 04, 2012	67.42	67.91	66.84	66.95	1,853,940	-1.46(-2.13%)
Apr 03, 2012	68.71	69.06	67.92	68.41	1,392,979	-0.59(-0.86%)
Apr 02, 2012	67.79	69.25	67.25	69.00	1,260,874	+1.19(+1.75%)
Mar 30, 2012	68.17	68.52	67.21	67.81	1,231,283	-0.03(-0.05%)
Mar 29, 2012	67.21	67.98	67.15	67.85	1,408,899	+0.13(+0.19%)
Mar 28, 2012	68.90	69.00	67.17	67.72	1,582,179	-1.25(-1.81%)
Mar 27, 2012	69.76	70.03	68.95	68.97	1,368,120	-0.79(-1.13%)
Mar 26, 2012	69.22	70.03	69.04	69.76	1,536,816	+1.07(+1.56%)
Mar 23, 2012	68.24	68.94	67.41	68.68	1,292,953	+0.59(+0.87%)
Mar 22, 2012	69.16	69.24	67.13	68.09	2,343,673	-1.97(-2.81%)
Mar 21, 2012	70.45	70.80	69.93	70.05	832,543	-0.45(-0.64%)
Mar 20, 2012	71.24	71.39	70.06	70.50	1,204,714	-1.35(-1.88%)
Mar 19, 2012	72.19	72.33	71.13	71.85	1,248,751	-0.46(-0.63%)
Mar 16, 2012	72.96	72.99	72.26	72.31	1,085,158	-0.48(-0.66%)
Mar 15, 2012	71.65	72.89	71.31	72.79	1,152,935	+1.21(+1.69%)
Mar 14, 2012	71.80	72.27	71.35	71.58	1,041,377	-0.37(-0.51%)
Mar 13, 2012	71.86	72.14	71.22	71.95	1,616,823	+0.46(+0.64%)
Mar 12, 2012	70.74	71.55	70.56	71.49	1,937,341	+0.73(+1.03%)
Mar 09, 2012	70.53	71.54	70.16	70.76	794,708	+0.30(+0.42%)
Mar 08, 2012	69.96	70.56	69.44	70.46	1,219,483	+1.33(+1.93%)
Mar 07, 2012	68.88	69.52	68.64	69.13	1,381,106	+0.52(+0.76%)
Mar 06, 2012	69.70	69.72	68.42	68.61	2,384,490	-2.09(-2.96%)
Mar 05, 2012	70.96	71.20	70.08	70.70	1,255,974	-0.31(-0.44%)
Mar 02, 2012	71.66	71.91	70.92	71.02	1,036,179	-0.64(-0.90%)

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.