Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	58.43	59.41	57.52	59.26	3,035	+0.85(+1.45%)
May 30, 2012	58.06	58.70	57.63	58.41	8,082	-2.05(-3.39%)
May 29, 2012	59.23	61.00	59.23	60.46	52,475	+3.40(+5.96%)
May 25, 2012	57.58	57.67	57.06	57.06	9,595	-0.87(-1.51%)
May 24, 2012	58.89	58.89	56.64	57.93	5,377	-0.36(-0.61%)
May 23, 2012	57.97	58.53	55.97	58.29	16,387	-1.11(-1.88%)
May 22, 2012	60.46	61.17	58.90	59.40	8,742	-1.25(-2.06%)
May 21, 2012	58.24	60.65	58.24	60.65	8,439	+2.72(+4.69%)
May 18, 2012	59.33	59.82	57.56	57.93	9,975	-0.91(-1.55%)
May 17, 2012	60.45	60.59	58.85	58.85	29,308	-1.80(-2.96%)
May 16, 2012	60.48	63.47	60.48	60.64	10,607	-1.75(-2.80%)
May 15, 2012	63.93	63.93	62.06	62.39	3,435	-1.17(-1.84%)
May 14, 2012	64.31	64.31	63.55	63.55	9,108	-3.42(-5.11%)
May 11, 2012	67.37	67.37	66.97	66.97	395	-1.24(-1.81%)
May 10, 2012	69.37	69.42	68.21	68.21	3,636	+0.30(+0.45%)
May 09, 2012	67.47	68.06	66.23	67.91	7,910	-1.60(-2.31%)
May 08, 2012	69.46	69.51	68.37	69.51	2,411	-2.20(-3.07%)
May 07, 2012	71.21	71.71	70.98	71.71	1,914	+0.45(+0.63%)
May 04, 2012	73.14	73.14	71.26	71.26	2,783	-2.46(-3.34%)
May 03, 2012	74.86	74.86	73.52	73.72	5,461	-1.07(-1.43%)
May 02, 2012	74.51	74.81	74.51	74.79	1,269	-0.55(-0.73%)
May 01, 2012	74.44	76.15	74.28	75.34	2,320	+1.07(+1.44%)
Apr 30, 2012	74.00	74.48	73.99	74.27	1,196	-0.37(-0.49%)
Apr 27, 2012	73.73	74.87	73.63	74.63	3,345	+0.27(+0.36%)
Apr 26, 2012	72.93	74.62	72.93	74.37	8,422	+1.09(+1.48%)
Apr 25, 2012	72.99	73.52	72.61	73.28	3,121	+1.19(+1.65%)
Apr 24, 2012	72.34	73.01	72.07	72.09	3,371	+0.03(+0.04%)
Apr 23, 2012	70.78	72.10	70.55	72.06	4,997	-2.56(-3.43%)
Apr 20, 2012	74.87	75.26	74.55	74.62	4,474	+1.03(+1.40%)
Apr 19, 2012	74.36	75.11	73.06	73.59	8,220	-0.57(-0.76%)
Apr 18, 2012	73.84	74.64	73.69	74.15	6,585	-0.87(-1.17%)
Apr 17, 2012	75.83	75.83	73.55	75.03	5,604	+1.51(+2.05%)
Apr 16, 2012	75.36	75.53	72.88	73.52	4,890	-0.62(-0.84%)
Apr 13, 2012	74.61	74.97	74.06	74.14	5,951	-2.12(-2.78%)
Apr 12, 2012	74.96	76.50	74.91	76.27	15,165	+3.41(+4.68%)
Apr 11, 2012	73.21	73.31	72.52	72.86	5,779	+1.64(+2.31%)
Apr 10, 2012	73.51	73.70	70.90	71.21	19,143	-2.90(-3.92%)
Apr 09, 2012	73.94	74.77	73.54	74.12	5,254	-2.39(-3.13%)
Apr 05, 2012	75.51	76.85	75.51	76.51	4,838	+0.96(+1.27%)
Apr 04, 2012	75.73	75.73	74.62	75.55	8,614	-2.92(-3.72%)
Apr 03, 2012	79.69	79.85	77.36	78.47	6,584	-0.91(-1.15%)
Apr 02, 2012	76.91	79.89	76.59	79.38	8,303	+2.15(+2.79%)
Mar 30, 2012	77.49	77.49	76.68	77.23	4,480	+1.13(+1.49%)
Mar 29, 2012	74.62	76.10	73.94	76.10	12,865	-0.29(-0.38%)
Mar 28, 2012	78.16	78.16	75.62	76.38	8,417	-2.48(-3.14%)
Mar 27, 2012	79.52	79.52	78.82	78.86	10,948	-0.87(-1.10%)
Mar 26, 2012	78.13	79.74	77.84	79.74	10,644	+2.65(+3.44%)
Mar 23, 2012	75.66	77.16	75.35	77.09	6,300	+1.17(+1.54%)
Mar 22, 2012	76.79	76.79	75.47	75.91	6,825	-2.40(-3.07%)
Mar 21, 2012	78.29	78.62	77.63	78.32	5,722	+0.18(+0.23%)
Mar 20, 2012	77.95	78.37	77.43	78.13	5,570	-2.83(-3.49%)
Mar 19, 2012	80.02	81.30	79.94	80.96	9,132	-0.27(-0.33%)
Mar 16, 2012	81.91	81.91	81.23	81.23	1,966	-0.22(-0.27%)
Mar 15, 2012	81.28	81.69	80.31	81.44	3,954	+1.07(+1.33%)
Mar 14, 2012	82.17	82.32	80.08	80.37	12,100	-2.67(-3.21%)
Mar 13, 2012	80.16	83.04	80.08	83.04	10,059	+4.07(+5.16%)
Mar 12, 2012	79.58	79.58	78.29	78.97	21,801	-1.39(-1.72%)
Mar 09, 2012	80.86	81.38	80.20	80.35	58,430	-0.30(-0.37%)
Mar 08, 2012	79.69	81.35	79.27	80.65	25,896	+3.41(+4.42%)
Mar 07, 2012	76.86	77.40	76.20	77.24	11,762	+1.61(+2.14%)
Mar 06, 2012	76.92	76.93	74.96	75.62	33,013	-5.41(-6.68%)
Mar 05, 2012	82.19	82.19	80.74	81.04	14,156	-2.68(-3.20%)
Mar 02, 2012	83.80	83.98	83.17	83.72	66,403	-0.55(-0.65%)

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.