Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	64.86	65.59	64.63	64.74	1,897,677	-0.34(-0.52%)
Jul 30, 2012	65.53	65.88	64.44	65.08	1,809,468	-0.53(-0.81%)
Jul 27, 2012	62.01	65.89	62.01	65.61	2,119,290	+2.39(+3.77%)
Jul 26, 2012	63.11	64.07	62.41	63.23	1,470,698	+1.48(+2.39%)
Jul 25, 2012	61.90	62.77	61.06	61.75	1,376,413	+0.48(+0.79%)
Jul 24, 2012	61.91	62.22	60.52	61.27	1,633,746	-0.60(-0.98%)
Jul 23, 2012	58.97	63.38	58.46	61.87	3,021,232	-0.16(-0.26%)
Jul 20, 2012	61.98	62.95	61.56	62.03	1,472,974	-0.70(-1.12%)
Jul 19, 2012	61.59	63.51	61.39	62.74	3,414,948	+1.08(+1.75%)
Jul 18, 2012	58.83	62.39	58.20	61.66	3,630,229	+2.10(+3.53%)
Jul 17, 2012	59.08	59.78	58.33	59.55	1,527,865	+0.73(+1.23%)
Jul 16, 2012	58.41	59.15	58.07	58.83	2,213,030	-0.74(-1.24%)
Jul 13, 2012	58.30	59.67	58.26	59.57	1,496,014	+1.33(+2.28%)
Jul 12, 2012	56.97	58.64	56.76	58.24	1,977,846	+0.33(+0.57%)
Jul 11, 2012	59.45	59.45	57.67	57.91	2,404,197	-0.62(-1.06%)
Jul 10, 2012	60.11	61.42	57.84	58.53	4,049,713	-1.60(-2.67%)
Jul 09, 2012	60.74	61.30	59.90	60.13	2,863,757	-0.92(-1.51%)
Jul 06, 2012	61.60	61.60	60.47	61.05	1,706,451	-1.42(-2.27%)
Jul 05, 2012	61.91	62.94	61.37	62.47	1,402,551	+0.26(+0.41%)
Jul 03, 2012	60.83	62.21	60.20	62.21	1,062,172	+1.20(+1.97%)
Jul 02, 2012	61.97	62.26	60.42	61.01	1,736,421	-0.96(-1.55%)
Jun 29, 2012	60.06	62.13	60.06	61.97	2,367,291	+3.05(+5.17%)
Jun 28, 2012	59.76	60.07	57.96	58.92	3,133,164	-1.43(-2.38%)
Jun 27, 2012	59.74	60.50	59.53	60.36	1,695,152	+0.93(+1.56%)
Jun 26, 2012	60.09	60.28	58.68	59.43	3,221,704	-0.53(-0.89%)
Jun 25, 2012	60.70	60.99	59.45	59.96	2,431,266	-1.85(-2.99%)
Jun 22, 2012	62.23	62.61	61.00	61.81	3,419,676	-0.33(-0.53%)
Jun 21, 2012	64.43	64.73	62.07	62.14	2,102,127	-2.03(-3.17%)
Jun 20, 2012	65.55	65.72	63.86	64.17	2,107,752	-1.45(-2.21%)
Jun 19, 2012	64.16	66.07	64.16	65.62	1,663,949	+1.85(+2.91%)
Jun 18, 2012	63.10	64.03	62.72	63.77	1,073,437	+0.31(+0.48%)
Jun 15, 2012	63.16	63.57	62.92	63.46	2,003,367	+0.22(+0.34%)
Jun 14, 2012	63.57	64.16	62.70	63.24	2,148,499	-0.38(-0.60%)
Jun 13, 2012	65.40	65.40	63.40	63.62	3,397,742	-2.31(-3.50%)
Jun 12, 2012	65.13	66.18	64.97	65.93	2,189,859	+1.20(+1.86%)
Jun 11, 2012	66.35	66.48	64.65	64.73	2,047,883	-0.78(-1.19%)
Jun 08, 2012	64.66	65.83	64.38	65.51	1,177,038	+0.39(+0.59%)
Jun 07, 2012	64.95	66.88	64.94	65.12	1,918,079	+0.44(+0.67%)
Jun 06, 2012	63.74	64.73	63.56	64.69	1,813,513	+1.52(+2.41%)
Jun 05, 2012	62.37	63.35	61.86	63.16	1,909,071	+0.43(+0.68%)
Jun 04, 2012	62.83	63.15	60.98	62.74	3,511,488	-0.03(-0.05%)
Jun 01, 2012	64.60	64.63	62.58	62.77	4,269,077	-3.12(-4.73%)
May 31, 2012	66.85	67.38	65.29	65.89	3,234,924	-2.22(-3.25%)
May 30, 2012	68.68	68.74	67.91	68.10	1,357,717	-1.60(-2.30%)
May 29, 2012	68.60	70.13	68.46	69.71	1,912,976	+1.71(+2.51%)
May 25, 2012	67.97	68.43	67.43	68.00	1,499,802	-0.08(-0.12%)
May 24, 2012	68.48	68.63	67.14	68.08	1,846,955	-0.27(-0.40%)
May 23, 2012	66.78	68.50	65.96	68.35	1,832,750	+0.96(+1.42%)
May 22, 2012	66.87	67.70	66.36	67.39	1,921,973	+0.69(+1.03%)
May 21, 2012	65.39	67.05	65.39	66.71	2,129,478	+1.73(+2.67%)
May 18, 2012	65.78	66.35	64.49	64.98	2,737,308	-0.48(-0.73%)
May 17, 2012	67.12	67.22	64.78	65.45	2,989,198	-1.60(-2.38%)
May 16, 2012	68.40	68.40	66.95	67.05	2,145,445	-0.85(-1.25%)
May 15, 2012	68.44	68.77	67.64	67.89	1,341,389	-0.71(-1.03%)
May 14, 2012	68.92	69.38	68.54	68.60	2,335,153	-1.40(-2.00%)
May 11, 2012	69.13	70.92	68.89	70.01	1,959,478	+0.52(+0.74%)
May 10, 2012	69.57	70.26	69.25	69.49	2,547,192	+0.54(+0.78%)
May 09, 2012	67.86	70.70	67.63	68.95	3,011,204	+0.12(+0.18%)
May 08, 2012	67.66	69.07	66.75	68.83	3,645,840	+0.88(+1.29%)
May 07, 2012	67.95	69.05	67.75	67.95	2,142,415	-0.34(-0.51%)
May 04, 2012	69.35	69.35	67.60	68.30	1,747,315	-1.30(-1.87%)
May 03, 2012	70.76	71.01	69.27	69.59	1,793,951	-1.13(-1.60%)
May 02, 2012	69.94	70.89	69.90	70.73	1,806,694	+0.47(+0.67%)

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.