Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	75.75	75.75	75.00	75.15	1,913,671	-0.15(-0.20%)
Jun 29, 2011	76.31	76.68	75.23	75.30	1,522,891	-0.44(-0.57%)
Jun 28, 2011	74.06	76.28	73.94	75.73	1,311,037	+1.58(+2.14%)
Jun 27, 2011	72.99	74.64	72.18	74.15	2,260,851	+1.15(+1.58%)
Jun 24, 2011	74.14	74.14	72.74	73.00	1,232,899	-1.13(-1.52%)
Jun 23, 2011	73.68	74.38	72.88	74.13	949,104	-0.47(-0.63%)
Jun 22, 2011	73.79	75.15	73.43	74.60	1,531,306	+0.80(+1.08%)
Jun 21, 2011	73.01	74.31	72.11	73.80	889,989	+1.40(+1.93%)
Jun 20, 2011	72.45	72.89	71.02	72.40	730,343	+0.98(+1.37%)
Jun 17, 2011	72.00	72.92	71.19	71.42	1,828,687	+0.40(+0.56%)
Jun 16, 2011	70.57	71.63	70.32	71.02	1,569,043	+0.13(+0.18%)
Jun 15, 2011	71.62	72.46	70.79	70.89	1,724,498	-1.36(-1.88%)
Jun 14, 2011	71.31	72.42	70.57	72.25	1,409,982	+1.09(+1.53%)
Jun 13, 2011	72.99	73.02	71.02	71.16	1,105,157	-1.56(-2.15%)
Jun 10, 2011	73.55	73.55	72.71	72.72	1,780,887	-0.97(-1.32%)
Jun 09, 2011	73.04	74.36	72.98	73.69	1,130,785	+0.42(+0.57%)
Jun 08, 2011	72.46	74.20	72.08	73.27	1,779,416	+0.56(+0.77%)
Jun 07, 2011	72.12	73.09	71.85	72.71	712,746	+0.76(+1.06%)
Jun 06, 2011	72.13	72.51	71.02	71.95	1,151,917	-0.18(-0.25%)
Jun 03, 2011	71.75	72.90	70.87	72.13	845,114	+0.93(+1.31%)
May 24, 2011	71.85	71.97	70.61	71.20	833,561	-0.55(-0.77%)
May 23, 2011	72.00	72.04	71.00	71.75	1,016,531	-1.11(-1.52%)
May 20, 2011	72.71	73.10	71.56	72.86	1,113,087	-0.03(-0.04%)
May 19, 2011	73.97	74.32	72.55	72.89	1,305,287	-0.58(-0.79%)
May 18, 2011	72.58	73.81	71.80	73.47	1,539,835	+0.81(+1.11%)
May 17, 2011	74.19	74.28	72.45	72.66	1,958,125	-2.22(-2.96%)
May 16, 2011	75.78	76.78	74.74	74.88	1,135,558	-1.38(-1.81%)
May 13, 2011	75.41	76.81	75.41	76.26	1,628,617	+1.03(+1.37%)
May 12, 2011	74.24	75.77	73.64	75.23	1,636,010	+0.49(+0.66%)
May 11, 2011	75.01	76.03	74.22	74.74	1,629,961	-0.92(-1.22%)
May 10, 2011	73.79	76.08	73.17	75.66	2,011,367	+2.39(+3.26%)
May 09, 2011	71.43	73.79	71.19	73.27	1,723,885	+2.09(+2.94%)
May 06, 2011	70.23	71.96	70.23	71.18	1,657,728	+1.75(+2.52%)
May 05, 2011	70.01	70.29	69.02	69.43	1,147,969	-1.05(-1.49%)
May 04, 2011	71.61	73.12	69.56	70.48	1,883,326	-1.46(-2.03%)
May 03, 2011	71.16	72.00	70.76	71.94	1,588,076	+0.73(+1.03%)
May 02, 2011	71.20	72.50	70.75	71.21	1,356,171	+0.23(+0.32%)
Apr 29, 2011	71.51	72.00	70.91	70.98	2,042,853	-0.49(-0.69%)
Apr 28, 2011	70.81	71.96	70.50	71.47	1,702,118	+0.82(+1.16%)
Apr 27, 2011	72.79	72.79	67.50	70.65	4,596,434	+0.58(+0.83%)
Apr 26, 2011	70.41	71.64	69.98	70.07	2,752,390	+0.13(+0.19%)
Apr 25, 2011	70.56	70.84	69.55	69.94	1,735,150	+0.14(+0.20%)
Apr 21, 2011	69.15	70.17	68.62	69.80	1,995,787	+1.21(+1.76%)
Apr 20, 2011	67.71	69.01	67.69	68.59	2,500,414	+1.66(+2.48%)
Apr 19, 2011	66.73	67.00	65.68	66.93	1,014,932	+0.31(+0.47%)
Apr 18, 2011	66.99	66.99	65.41	66.62	1,633,372	-0.97(-1.44%)
Apr 15, 2011	67.38	67.59	66.83	67.59	2,245,697	+0.31(+0.46%)
Apr 14, 2011	67.52	67.80	66.86	67.28	1,414,217	-0.68(-1.00%)
Apr 13, 2011	67.69	69.15	67.69	67.96	1,641,621	+0.65(+0.97%)
Apr 12, 2011	68.35	68.59	66.57	67.31	1,751,300	-1.43(-2.08%)
Apr 11, 2011	68.55	69.25	68.35	68.74	1,083,048	+0.40(+0.59%)
Apr 08, 2011	68.32	69.62	67.90	68.34	1,220,753	+0.46(+0.68%)
Apr 07, 2011	68.88	69.13	67.28	67.88	1,256,851	-1.17(-1.69%)
Apr 06, 2011	69.58	70.13	68.21	69.05	1,476,282	+0.02(+0.03%)
Apr 05, 2011	70.02	70.40	68.88	69.03	2,054,781	-1.34(-1.90%)
Apr 04, 2011	70.93	70.95	69.95	70.37	1,471,663	-0.39(-0.55%)

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.