Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	79.53	80.06	78.82	79.56	2,061,351	+0.25(+0.31%)
Jun 29, 2011	78.84	80.39	78.23	79.31	1,692,560	+0.59(+0.76%)
Jun 28, 2011	76.56	78.74	76.37	78.72	1,689,337	+2.65(+3.48%)
Jun 27, 2011	75.38	76.35	75.03	76.07	964,547	+0.34(+0.45%)
Jun 24, 2011	75.74	76.28	75.20	75.74	2,017,588	-0.28(-0.36%)
Jun 23, 2011	74.54	76.14	73.41	76.01	1,728,774	+0.14(+0.19%)
Jun 22, 2011	76.03	77.25	75.81	75.87	1,203,658	-0.34(-0.44%)
Jun 21, 2011	74.55	76.45	74.46	76.21	1,437,217	+2.03(+2.74%)
Jun 20, 2011	73.88	74.17	73.83	74.17	1,277,509	+0.12(+0.17%)
Jun 17, 2011	75.05	75.14	73.60	74.05	1,874,265	-0.28(-0.37%)
Jun 16, 2011	75.11	75.79	73.23	74.32	2,146,368	-0.71(-0.95%)
Jun 15, 2011	76.26	76.66	74.24	75.03	1,646,678	-2.11(-2.74%)
Jun 14, 2011	76.60	77.76	76.41	77.15	1,478,602	+1.50(+1.98%)
Jun 13, 2011	77.23	77.85	74.68	75.65	1,333,743	-1.29(-1.67%)
Jun 10, 2011	78.07	78.36	76.89	76.93	1,186,420	-1.78(-2.27%)
Jun 09, 2011	77.97	78.96	77.49	78.72	1,001,453	+1.14(+1.46%)
Jun 08, 2011	77.64	78.98	77.33	77.58	1,016,077	+0.02(+0.02%)
Jun 07, 2011	78.38	78.89	77.31	77.56	1,836,402	+0.13(+0.17%)
Jun 06, 2011	79.19	80.08	77.16	77.43	1,277,025	-2.14(-2.69%)
Jun 03, 2011	79.99	80.63	78.29	79.57	1,291,663	+0.59(+0.74%)
May 24, 2011	78.46	79.97	78.01	78.98	1,402,156	+1.20(+1.54%)
May 23, 2011	78.34	78.66	77.47	77.79	1,230,648	-1.82(-2.29%)
May 20, 2011	79.37	80.38	77.95	79.61	1,634,853	+0.43(+0.54%)
May 19, 2011	80.01	80.16	78.32	79.18	1,182,608	-0.67(-0.84%)
May 18, 2011	78.62	80.32	78.48	79.85	1,894,513	+1.82(+2.33%)
May 17, 2011	76.11	78.20	75.64	78.03	2,243,396	+1.62(+2.13%)
May 16, 2011	77.35	78.11	76.15	76.41	1,521,514	-1.38(-1.77%)
May 13, 2011	77.77	78.81	76.71	77.79	1,309,347	+0.21(+0.27%)
May 12, 2011	77.47	78.13	76.34	77.57	1,314,208	-0.21(-0.27%)
May 11, 2011	79.87	79.89	76.45	77.79	1,244,823	-2.41(-3.00%)
May 10, 2011	79.37	80.69	78.83	80.19	1,596,563	+0.99(+1.24%)
May 09, 2011	78.53	79.72	78.20	79.21	1,163,188	+0.97(+1.24%)
May 06, 2011	78.75	80.07	77.23	78.24	1,427,155	+0.28(+0.35%)
May 05, 2011	77.97	79.33	76.63	77.96	1,798,012	-0.99(-1.26%)
May 04, 2011	80.33	80.33	78.26	78.96	1,894,489	-1.30(-1.62%)
May 03, 2011	82.16	82.16	79.48	80.26	3,012,432	-2.44(-2.95%)
May 02, 2011	82.58	82.81	82.24	82.70	2,489,556	-2.59(-3.03%)
Apr 29, 2011	84.94	85.99	84.17	85.28	1,943,932	+0.14(+0.17%)
Apr 28, 2011	84.97	86.02	83.18	85.14	1,530,928	+0.69(+0.82%)
Apr 27, 2011	84.63	84.63	82.92	84.45	1,482,343	+0.25(+0.29%)
Apr 26, 2011	84.13	84.60	83.81	84.20	1,328,736	+0.04(+0.05%)
Apr 25, 2011	84.69	84.83	83.49	84.16	1,106,350	-0.50(-0.59%)
Apr 21, 2011	85.23	85.57	84.07	84.65	1,211,587	-0.49(-0.57%)
Apr 20, 2011	84.10	85.27	84.10	85.14	1,699,504	+2.55(+3.09%)
Apr 19, 2011	81.47	82.94	80.90	82.59	1,367,236	+1.12(+1.37%)
Apr 18, 2011	81.92	82.03	80.78	81.47	1,576,407	-1.67(-2.01%)
Apr 15, 2011	82.41	83.41	81.37	83.15	1,482,799	+0.98(+1.20%)
Apr 14, 2011	81.28	82.45	80.76	82.16	1,128,033	+0.21(+0.26%)
Apr 13, 2011	81.78	82.70	81.15	81.95	859,710	+0.82(+1.00%)
Apr 12, 2011	83.28	83.29	80.60	81.14	1,851,639	-2.79(-3.32%)
Apr 11, 2011	85.89	85.94	83.29	83.93	1,053,977	-1.96(-2.28%)
Apr 08, 2011	85.93	86.41	85.26	85.89	1,255,610	+0.37(+0.44%)
Apr 07, 2011	85.66	86.18	84.94	85.51	1,461,650	-0.36(-0.42%)
Apr 06, 2011	86.66	87.45	85.14	85.88	1,314,259	-0.18(-0.21%)
Apr 05, 2011	85.86	87.02	85.34	86.05	1,515,943	-0.06(-0.07%)
Apr 04, 2011	85.37	86.33	84.86	86.12	1,181,054	+1.36(+1.61%)

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.