Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	66.93	67.46	65.37	65.97	3,231,027	-2.22(-3.25%)
May 30, 2012	68.76	68.82	67.99	68.19	1,356,081	-1.61(-2.30%)
May 29, 2012	68.69	70.21	68.54	69.79	1,910,672	+1.71(+2.51%)
May 25, 2012	68.06	68.51	67.52	68.08	1,497,996	-0.08(-0.12%)
May 24, 2012	68.57	68.71	67.22	68.16	1,844,730	-0.27(-0.40%)
May 23, 2012	66.86	68.59	66.04	68.44	1,830,542	+0.96(+1.42%)
May 22, 2012	66.95	67.78	66.44	67.48	1,919,658	+0.69(+1.03%)
May 21, 2012	65.47	67.13	65.47	66.79	2,126,912	+1.74(+2.67%)
May 18, 2012	65.86	66.43	64.57	65.05	2,734,011	-0.48(-0.73%)
May 17, 2012	67.20	67.30	64.86	65.53	2,985,597	-1.60(-2.38%)
May 16, 2012	68.48	68.48	67.03	67.13	2,142,861	-0.85(-1.25%)
May 15, 2012	68.52	68.86	67.72	67.98	1,339,773	-0.71(-1.03%)
May 14, 2012	69.00	69.46	68.62	68.69	2,332,340	-1.40(-2.00%)
May 11, 2012	69.21	71.01	68.98	70.09	1,957,118	+0.52(+0.74%)
May 10, 2012	69.65	70.35	69.33	69.57	2,544,124	+0.54(+0.78%)
May 09, 2012	67.94	70.78	67.71	69.03	3,007,576	+0.12(+0.18%)
May 08, 2012	67.74	69.15	66.83	68.91	3,641,448	+0.88(+1.29%)
May 07, 2012	68.03	69.13	67.83	68.03	2,139,834	-0.35(-0.51%)
May 04, 2012	69.44	69.44	67.68	68.38	1,745,210	-1.30(-1.87%)
May 03, 2012	70.84	71.09	69.35	69.68	1,791,790	-1.13(-1.60%)
May 02, 2012	70.02	70.98	69.98	70.81	1,804,518	+0.47(+0.67%)
May 01, 2012	70.14	71.25	69.09	70.34	2,357,444	-0.09(-0.13%)
Apr 30, 2012	71.48	71.48	69.94	70.43	1,580,900	-1.04(-1.46%)
Apr 27, 2012	70.49	71.65	70.37	71.47	1,931,805	+1.34(+1.91%)
Apr 26, 2012	69.95	70.61	69.59	70.13	1,594,170	+0.19(+0.28%)
Apr 25, 2012	70.18	71.84	69.17	69.94	3,578,530	-0.71(-1.00%)
Apr 24, 2012	67.09	70.88	66.59	70.64	6,628,771	+5.64(+8.67%)
Apr 23, 2012	65.19	65.71	64.60	65.00	2,335,480	-1.49(-2.23%)
Apr 20, 2012	65.78	66.76	65.49	66.49	1,326,800	+0.97(+1.48%)
Apr 19, 2012	66.35	66.48	65.01	65.52	1,168,817	-0.90(-1.35%)
Apr 18, 2012	66.28	66.79	66.06	66.42	1,133,298	-0.45(-0.67%)
Apr 17, 2012	66.25	67.44	66.01	66.87	1,164,779	+1.04(+1.59%)
Apr 16, 2012	66.26	66.78	65.60	65.82	1,006,637	-0.06(-0.09%)
Apr 13, 2012	66.85	67.12	65.82	65.88	1,254,185	-1.33(-1.98%)
Apr 12, 2012	65.99	67.53	65.99	67.21	1,622,499	+1.35(+2.05%)
Apr 11, 2012	66.30	66.72	65.24	65.86	1,563,702	+0.46(+0.70%)
Apr 10, 2012	66.05	66.33	65.04	65.41	1,884,651	-0.93(-1.40%)
Apr 09, 2012	65.78	66.55	65.48	66.34	1,255,213	-0.40(-0.60%)
Apr 05, 2012	66.81	67.34	66.63	66.74	1,090,581	-0.30(-0.44%)
Apr 04, 2012	67.51	68.00	66.92	67.04	1,851,507	-1.46(-2.13%)
Apr 03, 2012	68.80	69.15	68.01	68.50	1,391,150	-0.59(-0.86%)
Apr 02, 2012	67.88	69.34	67.33	69.09	1,259,219	+1.19(+1.75%)
Mar 30, 2012	68.26	68.61	67.30	67.90	1,229,667	-0.03(-0.05%)
Mar 29, 2012	67.30	68.07	67.24	67.94	1,407,050	+0.13(+0.19%)
Mar 28, 2012	68.99	69.09	67.26	67.81	1,580,102	-1.25(-1.81%)
Mar 27, 2012	69.85	70.12	69.04	69.06	1,366,325	-0.79(-1.13%)
Mar 26, 2012	69.31	70.12	69.13	69.85	1,534,799	+1.08(+1.56%)
Mar 23, 2012	68.33	69.03	67.49	68.77	1,291,256	+0.59(+0.87%)
Mar 22, 2012	69.25	69.33	67.22	68.18	2,340,597	-1.97(-2.81%)
Mar 21, 2012	70.54	70.89	70.02	70.14	831,450	-0.45(-0.64%)
Mar 20, 2012	71.33	71.49	70.15	70.59	1,203,133	-1.35(-1.88%)
Mar 19, 2012	72.28	72.43	71.22	71.94	1,247,112	-0.46(-0.63%)
Mar 16, 2012	73.06	73.08	72.35	72.40	1,083,734	-0.48(-0.66%)
Mar 15, 2012	71.74	72.99	71.41	72.88	1,151,422	+1.21(+1.69%)
Mar 14, 2012	71.90	72.37	71.45	71.67	1,040,010	-0.37(-0.51%)
Mar 13, 2012	71.95	72.23	71.31	72.04	1,614,701	+0.46(+0.64%)
Mar 12, 2012	70.84	71.65	70.65	71.58	1,934,798	+0.73(+1.03%)
Mar 09, 2012	70.63	71.64	70.25	70.85	793,665	+0.30(+0.42%)
Mar 08, 2012	70.06	70.65	69.53	70.55	1,217,883	+1.33(+1.93%)
Mar 07, 2012	68.97	69.61	68.73	69.22	1,379,293	+0.52(+0.76%)
Mar 06, 2012	69.79	69.81	68.51	68.70	2,381,361	-2.10(-2.96%)
Mar 05, 2012	71.05	71.29	70.18	70.80	1,254,326	-0.31(-0.44%)
Mar 02, 2012	71.75	72.01	71.01	71.11	1,034,819	-0.64(-0.90%)

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.