Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	59.43	62.06	59.39	62.04	4,837,289	+4.76(+8.30%)
Jun 28, 2012	59.60	59.79	56.26	57.28	5,228,825	-3.14(-5.20%)
Jun 27, 2012	60.33	61.00	59.83	60.42	1,440,771	+0.31(+0.51%)
Jun 26, 2012	60.38	61.00	59.40	60.11	2,080,920	-0.14(-0.24%)
Jun 25, 2012	62.55	62.85	59.26	60.26	3,127,021	-2.74(-4.35%)
Jun 22, 2012	61.12	63.11	60.79	63.00	3,035,935	+2.50(+4.13%)
Jun 21, 2012	62.08	62.59	60.34	60.50	3,893,249	-3.20(-5.02%)
Jun 20, 2012	63.81	64.20	62.85	63.69	1,562,258	+0.09(+0.14%)
Jun 19, 2012	63.60	64.43	63.17	63.60	2,402,477	+0.87(+1.38%)
Jun 18, 2012	61.53	63.65	60.36	62.74	2,823,832	+0.72(+1.15%)
Jun 15, 2012	60.17	62.27	59.86	62.02	3,873,017	+1.65(+2.73%)
Jun 14, 2012	60.64	60.64	59.49	60.37	2,689,420	-0.12(-0.20%)
Jun 13, 2012	61.74	61.95	60.26	60.50	1,792,263	-1.42(-2.29%)
Jun 12, 2012	62.12	62.57	61.05	61.91	1,577,341	+0.25(+0.41%)
Jun 11, 2012	64.23	64.56	61.54	61.66	1,626,972	-2.26(-3.53%)
Jun 08, 2012	62.59	64.06	62.46	63.92	1,999,115	+1.06(+1.68%)
Jun 07, 2012	64.73	64.73	62.74	62.86	2,215,120	-1.12(-1.76%)
Jun 06, 2012	62.44	64.52	62.40	63.98	2,713,716	+2.19(+3.55%)
Jun 05, 2012	60.02	62.44	59.86	61.79	1,990,693	+1.60(+2.66%)
Jun 04, 2012	60.64	61.89	59.40	60.19	3,654,340	-0.77(-1.26%)
Jun 01, 2012	62.30	62.68	60.61	60.96	2,701,593	-2.42(-3.82%)
May 31, 2012	64.39	64.50	62.38	63.38	2,801,708	-1.16(-1.79%)
May 30, 2012	63.92	65.01	62.89	64.54	2,177,613	-0.12(-0.19%)
May 29, 2012	64.88	65.25	63.62	64.66	2,879,467	+0.59(+0.93%)
May 25, 2012	64.97	65.74	63.62	64.07	3,199,228	-0.96(-1.48%)
May 24, 2012	68.28	68.54	63.28	65.03	7,161,837	-4.15(-6.00%)
May 23, 2012	67.86	69.49	66.97	69.18	2,394,998	+0.43(+0.62%)
May 22, 2012	69.08	70.22	68.13	68.75	2,459,263	-0.33(-0.47%)
May 21, 2012	67.30	69.25	65.62	69.08	2,410,345	+2.36(+3.54%)
May 18, 2012	67.98	68.56	66.36	66.71	2,764,226	-0.72(-1.06%)
May 17, 2012	67.82	69.36	67.09	67.43	2,616,218	-0.43(-0.63%)
May 16, 2012	69.44	70.26	67.39	67.86	2,051,772	-1.49(-2.14%)
May 15, 2012	68.60	70.85	68.48	69.34	1,603,676	+0.74(+1.08%)
May 14, 2012	68.90	69.78	68.46	68.60	1,400,551	-1.12(-1.61%)
May 11, 2012	68.67	70.83	68.08	69.72	2,407,748	+0.78(+1.13%)
May 10, 2012	72.03	72.56	68.56	68.95	4,275,176	-2.83(-3.94%)
May 09, 2012	70.17	72.72	70.13	71.77	2,008,496	+0.18(+0.25%)
May 08, 2012	72.95	73.17	69.23	71.60	2,426,595	-1.72(-2.35%)
May 07, 2012	72.80	74.59	72.72	73.32	1,457,218	-0.29(-0.39%)
May 04, 2012	75.93	75.96	73.40	73.61	2,245,307	-3.03(-3.95%)
May 03, 2012	78.21	78.34	75.88	76.63	1,944,272	-1.47(-1.88%)
May 02, 2012	75.91	78.36	75.79	78.10	2,024,185	+1.36(+1.77%)
May 01, 2012	76.30	77.60	75.54	76.75	1,889,278	+0.62(+0.81%)
Apr 30, 2012	75.78	76.95	75.52	76.13	2,383,663	-0.47(-0.61%)
Apr 27, 2012	75.68	76.90	75.19	76.60	2,330,887	+1.02(+1.34%)
Apr 26, 2012	72.83	75.91	72.73	75.58	3,308,276	+2.88(+3.96%)
Apr 25, 2012	71.71	72.91	71.19	72.70	3,270,075	+2.19(+3.10%)
Apr 24, 2012	73.48	73.52	69.95	70.51	4,641,277	-2.75(-3.76%)
Apr 23, 2012	74.64	74.70	72.90	73.27	3,111,314	-2.53(-3.34%)
Apr 20, 2012	77.52	78.36	75.62	75.80	2,638,978	-1.71(-2.21%)
Apr 19, 2012	77.53	80.95	76.68	77.51	6,915,822	+1.68(+2.21%)
Apr 18, 2012	75.95	76.65	74.79	75.83	4,235,490	+0.55(+0.72%)
Apr 17, 2012	74.82	75.55	74.51	75.29	1,669,238	+1.02(+1.37%)
Apr 16, 2012	77.00	77.25	73.73	74.27	2,231,902	-2.37(-3.09%)
Apr 13, 2012	74.84	77.30	74.41	76.65	3,251,075	+2.32(+3.13%)
Apr 12, 2012	73.24	74.60	73.24	74.32	2,098,409	+0.99(+1.36%)
Apr 11, 2012	71.88	74.62	70.19	73.33	8,033,120	-1.88(-2.50%)
Apr 10, 2012	76.88	78.00	74.92	75.21	1,843,515	-1.46(-1.90%)
Apr 09, 2012	75.96	77.10	75.66	76.67	1,116,111	-0.84(-1.09%)
Apr 05, 2012	76.48	77.65	76.16	77.51	1,383,298	+0.53(+0.69%)
Apr 04, 2012	77.27	77.96	76.21	76.98	1,861,687	-1.06(-1.36%)
Apr 03, 2012	77.68	78.36	77.12	78.04	2,015,283	+0.09(+0.11%)

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.