Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	79.49	79.54	77.75	77.96	1,553,300	-1.74(-2.18%)
May 30, 2012	79.00	80.00	78.42	79.70	1,169,054	+0.02(+0.03%)
May 29, 2012	79.78	81.14	79.00	79.68	969,851	+0.67(+0.85%)
May 25, 2012	79.50	80.47	78.64	79.01	968,855	-0.36(-0.45%)
May 24, 2012	79.70	79.99	78.69	79.37	970,833	-0.47(-0.59%)
May 23, 2012	79.11	80.00	78.19	79.84	980,500	+0.73(+0.92%)
May 22, 2012	78.34	79.68	77.84	79.11	1,263,449	+0.89(+1.14%)
May 21, 2012	76.40	78.49	76.24	78.22	1,690,301	+1.74(+2.28%)
May 18, 2012	78.44	78.51	76.22	76.48	1,566,512	-1.53(-1.96%)
May 17, 2012	79.16	79.65	77.97	78.01	1,171,741	-1.21(-1.53%)
May 16, 2012	79.92	80.71	79.13	79.22	970,972	-0.73(-0.91%)
May 15, 2012	79.37	81.75	79.26	79.95	1,379,378	+0.72(+0.91%)
May 14, 2012	79.07	79.95	78.66	79.23	705,530	-0.69(-0.86%)
May 11, 2012	78.88	80.56	78.62	79.92	915,143	+0.80(+1.01%)
May 10, 2012	79.41	80.18	78.00	79.12	1,579,534	+0.22(+0.28%)
May 09, 2012	80.15	80.40	78.27	78.90	2,337,215	-2.51(-3.08%)
May 08, 2012	81.00	81.41	78.56	81.41	1,957,454	+0.01(+0.01%)
May 07, 2012	80.01	82.00	79.63	81.40	1,512,816	+0.92(+1.14%)
May 04, 2012	81.16	81.28	80.18	80.48	1,393,228	-1.59(-1.94%)
May 03, 2012	82.89	83.03	81.24	82.07	1,457,472	-0.93(-1.12%)
May 02, 2012	82.41	83.27	82.18	83.00	1,675,254	+0.20(+0.24%)
May 01, 2012	80.74	84.10	80.58	82.80	2,709,491	+1.69(+2.08%)
Apr 30, 2012	78.50	81.48	78.00	81.11	2,487,424	+3.60(+4.64%)
Apr 27, 2012	76.99	79.82	74.20	77.51	2,972,912	+3.69(+5.00%)
Apr 26, 2012	72.40	74.72	71.68	73.82	1,674,352	+1.06(+1.46%)
Apr 25, 2012	72.54	73.25	72.40	72.76	1,487,987	+0.50(+0.69%)
Apr 24, 2012	73.53	73.81	72.03	72.26	1,034,376	-1.12(-1.53%)
Apr 23, 2012	73.88	73.88	72.40	73.38	826,291	-1.12(-1.50%)
Apr 20, 2012	74.47	75.39	74.11	74.50	687,368	+0.43(+0.58%)
Apr 19, 2012	74.19	74.87	73.29	74.07	471,901	-0.31(-0.42%)
Apr 18, 2012	73.53	74.45	73.30	74.38	733,524	+0.58(+0.79%)
Apr 17, 2012	73.56	74.48	73.44	73.80	1,128,949	+0.56(+0.76%)
Apr 16, 2012	73.33	73.65	72.34	73.24	773,065	+0.31(+0.43%)
Apr 13, 2012	73.15	73.70	72.60	72.93	972,410	-0.62(-0.84%)
Apr 12, 2012	74.05	74.18	73.49	73.55	722,884	-0.36(-0.49%)
Apr 11, 2012	73.50	74.08	73.40	73.91	922,235	+1.10(+1.51%)
Apr 10, 2012	74.23	74.49	72.68	72.81	1,076,566	-1.66(-2.23%)
Apr 09, 2012	74.53	75.04	73.98	74.47	750,272	-1.40(-1.85%)
Apr 05, 2012	75.08	75.97	75.01	75.87	627,693	+0.45(+0.60%)
Apr 04, 2012	76.14	76.42	75.15	75.42	920,378	-1.17(-1.53%)
Apr 03, 2012	76.57	77.32	76.19	76.59	840,546	-0.28(-0.36%)
Apr 02, 2012	76.12	77.20	75.77	76.87	859,947	+0.71(+0.93%)
Mar 30, 2012	76.67	76.70	75.48	76.16	758,917	+0.01(+0.01%)
Mar 29, 2012	75.48	76.42	74.68	76.15	1,083,820	+0.36(+0.47%)
Mar 28, 2012	76.07	76.49	75.04	75.79	1,112,972	-0.37(-0.49%)
Mar 27, 2012	78.15	78.29	76.11	76.16	1,207,229	-1.97(-2.52%)
Mar 26, 2012	77.10	78.53	77.01	78.13	1,274,924	+1.42(+1.85%)
Mar 23, 2012	77.00	77.15	75.55	76.71	822,896	+0.10(+0.13%)
Mar 22, 2012	75.87	76.88	75.30	76.61	679,718	+0.31(+0.41%)
Mar 21, 2012	76.25	76.67	75.66	76.30	636,099	+0.04(+0.05%)
Mar 20, 2012	76.50	76.74	76.04	76.26	785,540	-0.60(-0.78%)
Mar 19, 2012	76.63	77.00	75.70	76.86	911,797	-0.07(-0.09%)
Mar 16, 2012	77.95	78.14	76.55	76.93	1,449,607	-0.45(-0.58%)
Mar 15, 2012	76.17	77.47	75.94	77.38	683,667	+1.22(+1.60%)
Mar 14, 2012	77.02	77.49	75.99	76.16	933,457	-0.67(-0.87%)
Mar 13, 2012	75.93	76.85	75.85	76.83	818,253	+1.11(+1.47%)
Mar 12, 2012	77.28	77.28	75.62	75.72	929,380	-1.14(-1.48%)
Mar 09, 2012	76.13	77.59	75.89	76.86	1,245,857	+0.79(+1.04%)
Mar 08, 2012	75.90	76.54	75.58	76.07	723,977	+0.53(+0.70%)
Mar 07, 2012	74.63	75.87	74.25	75.54	855,545	+0.99(+1.33%)
Mar 06, 2012	75.01	75.42	74.15	74.55	1,083,592	-1.14(-1.51%)
Mar 05, 2012	75.36	75.84	74.83	75.69	1,272,239	+0.34(+0.45%)
Mar 02, 2012	74.84	75.41	74.51	75.35	1,040,211	+0.62(+0.83%)

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.