Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	64.31	64.58	63.30	64.17	70,619,792	-0.08(-0.13%)
May 30, 2012	64.84	64.96	64.17	64.26	56,798,200	-1.26(-1.92%)
May 29, 2012	65.20	65.69	64.72	65.52	60,671,364	+0.94(+1.45%)
May 25, 2012	64.67	64.83	64.31	64.58	40,143,640	-0.04(-0.07%)
May 24, 2012	64.44	64.71	63.70	64.62	61,872,352	+0.13(+0.21%)
May 23, 2012	63.45	64.62	62.98	64.49	79,413,024	+0.41(+0.64%)
May 22, 2012	64.44	64.95	63.64	64.07	67,222,640	-0.39(-0.60%)
May 21, 2012	63.18	64.46	62.74	64.46	71,727,608	+1.48(+2.35%)
May 18, 2012	63.57	64.01	62.81	62.98	92,084,696	-0.60(-0.94%)
May 17, 2012	65.11	65.22	63.54	63.58	84,991,040	-1.48(-2.27%)
May 16, 2012	65.75	66.10	65.01	65.06	62,451,292	-0.47(-0.71%)
May 15, 2012	65.64	66.18	65.32	65.52	64,419,724	-0.12(-0.18%)
May 14, 2012	65.84	66.16	65.44	65.64	60,746,080	-0.89(-1.33%)
May 11, 2012	66.15	67.08	66.12	66.53	53,207,292	-0.17(-0.25%)
May 10, 2012	66.88	67.08	66.30	66.70	54,198,776	+0.25(+0.38%)
May 09, 2012	65.98	66.83	65.74	66.44	76,421,552	-0.38(-0.57%)
May 08, 2012	66.35	66.86	65.74	66.82	74,649,848	-0.04(-0.06%)
May 07, 2012	66.41	67.12	66.29	66.86	56,169,604	+0.18(+0.27%)
May 04, 2012	67.51	67.92	66.56	66.69	89,065,200	-1.29(-1.90%)
May 03, 2012	68.85	68.94	67.60	67.98	72,923,296	-0.97(-1.41%)
May 02, 2012	68.22	68.99	67.94	68.95	61,784,312	+0.19(+0.27%)
May 01, 2012	68.77	69.96	68.54	68.76	71,708,488	+0.07(+0.10%)
Apr 30, 2012	69.44	69.44	68.66	68.69	45,178,144	-0.77(-1.10%)
Apr 27, 2012	69.12	69.59	68.32	69.46	53,021,796	+0.54(+0.78%)
Apr 26, 2012	68.26	69.03	68.15	68.92	51,173,064	+0.67(+0.99%)
Apr 25, 2012	68.09	68.61	67.90	68.25	59,611,300	+1.05(+1.56%)
Apr 24, 2012	66.72	67.40	66.49	67.20	53,143,720	+0.51(+0.76%)
Apr 23, 2012	66.59	66.75	66.03	66.70	74,095,160	-0.94(-1.38%)
Apr 20, 2012	67.69	68.27	67.51	67.63	55,313,056	+0.39(+0.58%)
Apr 19, 2012	67.72	68.29	66.82	67.24	88,070,608	-0.39(-0.57%)
Apr 18, 2012	67.80	68.02	67.31	67.63	58,122,268	-0.51(-0.75%)
Apr 17, 2012	67.73	68.76	67.68	68.15	55,429,904	+0.97(+1.44%)
Apr 16, 2012	67.36	67.62	66.51	67.18	53,043,920	+0.11(+0.16%)
Apr 13, 2012	67.78	67.80	66.97	67.07	64,002,268	-0.89(-1.31%)
Apr 12, 2012	67.07	68.22	67.01	67.96	71,545,040	+0.96(+1.43%)
Apr 11, 2012	66.62	67.09	66.51	67.00	64,454,056	+0.94(+1.42%)
Apr 10, 2012	67.39	67.59	65.89	66.06	120,054,984	-1.59(-2.36%)
Apr 09, 2012	67.53	67.94	67.33	67.66	59,372,424	-1.13(-1.64%)
Apr 05, 2012	68.80	69.14	68.65	68.79	37,925,824	-0.30(-0.44%)
Apr 04, 2012	69.45	69.50	68.68	69.09	77,279,328	-1.12(-1.60%)
Apr 03, 2012	70.54	70.83	69.93	70.21	61,687,872	-0.47(-0.67%)
Apr 02, 2012	69.60	70.71	69.46	70.68	62,568,356	+0.86(+1.23%)
Mar 30, 2012	70.48	70.49	69.59	69.82	54,441,912	-0.23(-0.32%)
Mar 29, 2012	69.76	70.17	69.15	70.05	54,098,968	-0.20(-0.29%)
Mar 28, 2012	70.67	70.84	69.66	70.25	57,916,904	-0.40(-0.57%)
Mar 27, 2012	71.18	71.38	70.62	70.66	49,491,640	-0.51(-0.72%)
Mar 26, 2012	70.61	71.22	70.51	71.17	65,486,468	+1.46(+2.09%)
Mar 23, 2012	69.14	69.81	68.51	69.71	55,106,728	+0.68(+0.98%)
Mar 22, 2012	69.01	69.32	68.61	69.04	71,499,240	-0.67(-0.96%)
Mar 21, 2012	69.94	70.13	69.47	69.71	48,158,740	-0.02(-0.03%)
Mar 20, 2012	69.87	70.02	69.42	69.73	52,139,620	-0.63(-0.89%)
Mar 19, 2012	69.68	70.94	69.56	70.36	79,493,288	+0.59(+0.84%)
Mar 16, 2012	69.96	70.00	69.48	69.77	50,018,640	-0.06(-0.08%)
Mar 15, 2012	69.14	69.87	68.96	69.83	69,878,544	+0.58(+0.84%)
Mar 14, 2012	69.74	69.96	68.94	69.25	55,564,056	-0.57(-0.82%)
Mar 13, 2012	68.98	69.85	68.43	69.82	72,541,888	+1.36(+1.99%)
Mar 12, 2012	68.71	68.87	68.13	68.46	40,545,524	-0.13(-0.20%)
Mar 09, 2012	67.69	69.06	67.64	68.59	73,117,048	+0.92(+1.35%)
Mar 08, 2012	67.25	67.83	66.74	67.68	52,081,556	+0.87(+1.30%)
Mar 07, 2012	66.33	66.88	66.22	66.81	68,350,624	+0.62(+0.94%)
Mar 06, 2012	66.76	66.93	65.91	66.19	96,012,392	-1.34(-1.99%)
Mar 05, 2012	67.24	67.58	66.76	67.53	52,726,768	+0.08(+0.11%)
Mar 02, 2012	68.44	68.63	67.11	67.46	84,212,656	-1.03(-1.50%)

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.