Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	84.74	84.74	79.08	80.51	7,185,793	-5.14(-6.00%)
Jun 28, 2012	86.13	86.32	84.61	85.65	1,349,628	-0.96(-1.11%)
Jun 27, 2012	86.73	87.36	86.26	86.61	1,604,395	+0.21(+0.24%)
Jun 26, 2012	87.11	87.52	86.32	86.40	1,603,836	-0.60(-0.69%)
Jun 25, 2012	87.68	87.68	85.96	87.00	1,660,506	-1.64(-1.85%)
Jun 22, 2012	86.07	88.72	85.94	88.64	5,245,986	+2.77(+3.23%)
Jun 21, 2012	85.42	86.86	85.38	85.87	1,461,133	+0.21(+0.25%)
Jun 20, 2012	86.20	86.50	84.75	85.66	1,806,999	-0.68(-0.79%)
Jun 19, 2012	87.10	87.82	86.04	86.34	1,472,979	-0.43(-0.50%)
Jun 18, 2012	84.58	87.13	84.58	86.77	1,954,794	+1.45(+1.70%)
Jun 15, 2012	85.67	86.10	84.68	85.32	1,779,852	-0.40(-0.47%)
Jun 14, 2012	82.56	86.21	82.50	85.72	1,994,983	+3.55(+4.32%)
Jun 13, 2012	81.77	83.26	81.33	82.17	1,066,965	+0.59(+0.72%)
Jun 12, 2012	81.25	81.97	80.99	81.58	975,255	+0.45(+0.55%)
Jun 11, 2012	81.82	82.12	81.03	81.13	754,619	-0.32(-0.39%)
Jun 08, 2012	80.63	81.45	80.02	81.45	1,363,602	+0.33(+0.41%)
Jun 07, 2012	81.88	82.16	80.95	81.12	1,070,981	-0.32(-0.39%)
Jun 06, 2012	80.00	81.45	79.79	81.44	1,109,390	+2.04(+2.57%)
Jun 05, 2012	79.57	79.72	78.99	79.40	1,143,825	+0.38(+0.48%)
Jun 04, 2012	78.24	79.13	77.75	79.02	1,560,735	+0.87(+1.11%)
Jun 01, 2012	80.25	80.25	77.72	78.15	2,597,349	-2.59(-3.21%)
May 31, 2012	81.53	82.45	80.54	80.74	1,342,615	-0.91(-1.11%)
May 30, 2012	83.01	83.54	81.63	81.65	1,287,119	-1.81(-2.17%)
May 29, 2012	83.29	83.65	82.92	83.46	1,059,944	+0.44(+0.53%)
May 25, 2012	82.19	83.28	82.10	83.02	1,244,268	+0.83(+1.01%)
May 24, 2012	81.40	82.24	81.33	82.19	1,060,706	+0.90(+1.11%)
May 23, 2012	81.41	81.72	80.43	81.29	1,339,631	-0.83(-1.01%)
May 22, 2012	82.89	82.89	81.67	82.12	962,847	-0.01(-0.01%)
May 21, 2012	80.93	82.17	80.56	82.13	912,564	+1.13(+1.40%)
May 18, 2012	83.01	83.16	80.83	81.00	1,410,510	-1.53(-1.85%)
May 17, 2012	84.38	84.56	82.51	82.53	1,040,228	-1.73(-2.05%)
May 16, 2012	83.44	84.75	83.38	84.26	1,274,341	+1.00(+1.20%)
May 15, 2012	82.63	84.21	82.29	83.26	1,634,692	+0.64(+0.77%)
May 14, 2012	82.82	83.08	82.14	82.62	1,454,150	-0.60(-0.72%)
May 11, 2012	82.95	84.09	82.73	83.22	1,336,341	+0.22(+0.27%)
May 10, 2012	83.16	83.64	82.76	83.00	1,317,333	+0.23(+0.28%)
May 09, 2012	82.67	83.32	82.55	82.77	2,122,519	-0.64(-0.77%)
May 08, 2012	83.69	84.04	83.14	83.41	1,714,012	-0.60(-0.71%)
May 07, 2012	84.44	84.92	83.92	84.01	947,302	-0.35(-0.41%)
May 04, 2012	84.76	85.40	84.33	84.36	822,727	-0.45(-0.53%)
May 03, 2012	85.64	85.89	84.64	84.81	944,198	-0.74(-0.86%)
May 02, 2012	84.44	85.72	84.44	85.55	1,545,966	+0.98(+1.16%)
May 01, 2012	85.51	86.19	84.55	84.57	1,725,405	-0.99(-1.16%)
Apr 30, 2012	85.46	85.73	84.82	85.56	1,431,540	-0.41(-0.48%)
Apr 27, 2012	86.65	87.08	85.66	85.97	1,513,494	-0.56(-0.65%)
Apr 26, 2012	82.90	87.27	82.90	86.53	2,068,323	+3.46(+4.17%)
Apr 25, 2012	81.53	83.67	81.18	83.07	2,606,822	+2.17(+2.68%)
Apr 24, 2012	81.24	81.91	80.63	80.90	1,715,873	-0.26(-0.32%)
Apr 23, 2012	83.36	83.36	80.95	81.16	2,272,485	-2.89(-3.44%)
Apr 20, 2012	83.02	84.69	83.02	84.05	1,381,996	+1.10(+1.33%)
Apr 19, 2012	82.06	83.21	81.79	82.95	1,550,552	+1.29(+1.58%)
Apr 18, 2012	82.14	82.95	80.58	81.66	4,779,418	-1.95(-2.33%)
Apr 17, 2012	84.38	84.59	83.53	83.61	1,879,629	-0.43(-0.51%)
Apr 16, 2012	83.51	84.92	83.44	84.04	1,154,756	+0.94(+1.13%)
Apr 13, 2012	82.70	83.41	82.49	83.10	1,047,701	+0.44(+0.53%)
Apr 12, 2012	82.83	82.95	82.50	82.66	746,230	-0.05(-0.06%)
Apr 11, 2012	82.62	83.22	82.43	82.71	1,025,521	+0.54(+0.66%)
Apr 10, 2012	83.36	83.75	82.17	82.17	1,036,878	-1.17(-1.40%)
Apr 09, 2012	83.00	83.54	82.76	83.34	847,626	-0.39(-0.47%)
Apr 05, 2012	83.28	83.95	83.11	83.73	588,700	+0.28(+0.34%)
Apr 04, 2012	83.40	83.80	83.25	83.45	811,171	-0.03(-0.04%)
Apr 03, 2012	84.33	84.39	83.06	83.48	853,138	-0.71(-0.84%)

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.