Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	62.25	62.41	61.59	62.06	55,240,072	-0.27(-0.43%)
May 30, 2012	62.29	62.55	61.68	62.33	56,421,552	-0.53(-0.84%)
May 29, 2012	62.63	63.15	62.28	62.86	44,204,684	+0.79(+1.27%)
May 25, 2012	62.21	62.32	61.89	62.07	32,082,832	-0.08(-0.13%)
May 24, 2012	62.66	62.71	61.69	62.15	83,106,784	-0.41(-0.66%)
May 23, 2012	61.93	62.71	61.37	62.56	56,913,536	+0.12(+0.19%)
May 22, 2012	62.66	62.95	61.99	62.44	62,933,692	-0.07(-0.11%)
May 21, 2012	60.92	62.57	60.85	62.51	61,379,464	+1.70(+2.80%)
May 18, 2012	61.79	61.96	60.76	60.81	79,496,448	-0.80(-1.30%)
May 17, 2012	62.94	63.06	61.60	61.61	62,223,864	-1.33(-2.11%)
May 16, 2012	63.62	63.78	62.81	62.94	52,779,952	-0.43(-0.68%)
May 15, 2012	63.79	64.27	63.26	63.37	66,895,500	-0.21(-0.33%)
May 14, 2012	63.63	64.08	63.48	63.58	46,345,828	-0.60(-0.93%)
May 11, 2012	63.94	64.86	63.91	64.18	47,106,688	-0.01(-0.02%)
May 10, 2012	64.61	64.63	63.95	64.19	49,427,876	-0.13(-0.20%)
May 09, 2012	63.77	64.68	63.51	64.32	85,675,808	-0.20(-0.31%)
May 08, 2012	64.34	64.74	63.48	64.52	72,631,088	-0.24(-0.37%)
May 07, 2012	64.31	65.07	64.29	64.76	50,252,628	+0.06(+0.09%)
May 04, 2012	65.75	66.35	64.69	64.70	107,553,920	-1.65(-2.49%)
May 03, 2012	67.10	67.15	66.17	66.35	51,294,812	-0.71(-1.06%)
May 02, 2012	66.50	67.11	66.38	67.06	38,276,168	+0.19(+0.28%)
May 01, 2012	66.68	67.63	66.59	66.87	37,614,728	+0.11(+0.16%)
Apr 30, 2012	67.02	67.17	66.71	66.76	37,770,220	-0.48(-0.71%)
Apr 27, 2012	67.12	67.45	66.77	67.24	46,012,480	+0.40(+0.60%)
Apr 26, 2012	66.42	66.99	66.35	66.84	41,755,204	+0.39(+0.59%)
Apr 25, 2012	66.06	66.49	65.97	66.45	57,514,300	+1.72(+2.66%)
Apr 24, 2012	64.97	65.23	64.45	64.73	49,559,512	-0.35(-0.54%)
Apr 23, 2012	65.08	65.18	64.49	65.08	70,494,432	-0.60(-0.91%)
Apr 20, 2012	66.22	66.51	65.58	65.68	59,906,832	-0.18(-0.27%)
Apr 19, 2012	66.38	67.17	65.62	65.86	81,076,520	-0.75(-1.13%)
Apr 18, 2012	66.59	67.00	66.41	66.61	42,511,076	-0.17(-0.25%)
Apr 17, 2012	65.75	66.99	65.63	66.78	47,343,388	+1.33(+2.03%)
Apr 16, 2012	66.53	66.56	65.24	65.45	57,566,372	-0.74(-1.12%)
Apr 13, 2012	66.96	67.20	66.16	66.19	55,227,428	-1.02(-1.51%)
Apr 12, 2012	66.58	67.28	66.50	67.20	57,381,932	+0.75(+1.14%)
Apr 11, 2012	66.70	66.89	66.28	66.45	62,778,344	+0.32(+0.48%)
Apr 10, 2012	67.19	67.44	65.92	66.13	69,216,992	-1.08(-1.61%)
Apr 09, 2012	66.88	67.48	66.76	67.21	36,875,940	-0.51(-0.75%)
Apr 05, 2012	67.19	67.78	67.13	67.72	44,497,992	+0.42(+0.62%)
Apr 04, 2012	67.73	67.76	66.91	67.30	54,063,740	-0.93(-1.36%)
Apr 03, 2012	68.31	68.55	67.85	68.23	45,524,636	-0.02(-0.03%)
Apr 02, 2012	67.46	68.34	67.36	68.25	40,015,672	+0.70(+1.04%)
Mar 30, 2012	67.99	68.02	67.28	67.55	39,480,224	-0.13(-0.19%)
Mar 29, 2012	67.61	67.93	67.20	67.68	53,943,176	-0.26(-0.38%)
Mar 28, 2012	68.25	68.51	67.54	67.94	44,400,664	-0.27(-0.40%)
Mar 27, 2012	68.14	68.49	68.13	68.21	37,200,056	+0.10(+0.15%)
Mar 26, 2012	67.37	68.11	67.33	68.11	40,813,976	+1.17(+1.75%)
Mar 23, 2012	67.06	67.08	66.56	66.94	45,547,680	-0.04(-0.06%)
Mar 22, 2012	66.71	67.14	66.68	66.98	56,918,272	-0.14(-0.21%)
Mar 21, 2012	67.13	67.49	67.03	67.12	39,617,300	+0.01(+0.01%)
Mar 20, 2012	66.66	67.19	66.46	67.11	47,269,456	+0.12(+0.18%)
Mar 19, 2012	66.62	67.15	66.45	66.99	60,926,904	+0.47(+0.71%)
Mar 16, 2012	66.65	66.67	66.36	66.52	53,023,028	-0.16(-0.24%)
Mar 15, 2012	66.69	66.82	66.35	66.68	65,500,652	+0.19(+0.29%)
Mar 14, 2012	66.31	66.74	66.08	66.49	59,878,984	+0.23(+0.35%)
Mar 13, 2012	65.42	66.26	65.27	66.26	61,515,848	+1.21(+1.86%)
Mar 12, 2012	64.97	65.11	64.72	65.05	32,669,632	+0.03(+0.05%)
Mar 09, 2012	64.85	65.14	64.82	65.02	43,117,168	+0.27(+0.42%)
Mar 08, 2012	64.42	64.94	64.30	64.75	43,608,136	+0.69(+1.08%)
Mar 07, 2012	63.86	64.21	63.77	64.06	42,711,280	+0.49(+0.77%)
Mar 06, 2012	63.59	63.72	63.23	63.57	54,621,072	-0.63(-0.98%)
Mar 05, 2012	64.83	64.91	63.99	64.20	45,761,480	-0.67(-1.03%)
Mar 02, 2012	64.83	65.08	64.66	64.87	33,358,160	-0.05(-0.08%)

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.