Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	77.88	78.04	77.88	77.99	337	+2.99(+3.99%)
Jun 28, 2012	74.74	75.19	74.50	75.00	4,002	-0.62(-0.82%)
Jun 27, 2012	75.53	75.62	75.53	75.62	475	+0.14(+0.19%)
Jun 25, 2012		75.48	75.48	75.48	0	-0.31(-0.41%)
Jun 22, 2012	75.80	75.80	75.79	75.79	1,076	+0.59(+0.78%)
Jun 21, 2012	76.34	76.34	75.20	75.20	1,282	-0.96(-1.26%)
Jun 20, 2012	76.65	76.65	76.16	76.16	476	-0.10(-0.13%)
Jun 19, 2012	76.13	76.88	76.13	76.26	679	+0.43(+0.57%)
Jun 18, 2012	75.80	75.83	75.80	75.83	338	+0.86(+1.15%)
Jun 15, 2012	75.05	75.69	74.97	74.97	1,274	-0.15(-0.20%)
Jun 14, 2012	74.55	75.24	74.55	75.12	538	+0.46(+0.62%)
Jun 13, 2012	74.55	74.95	74.55	74.66	1,446	+0.65(+0.88%)
Jun 12, 2012	74.10	74.27	74.01	74.01	773	-0.07(-0.09%)
Jun 11, 2012	75.40	75.40	74.08	74.08	2,172	-1.02(-1.36%)
Jun 08, 2012	73.90	75.10	73.90	75.10	2,174	-0.60(-0.79%)
Jun 07, 2012	75.80	75.80	75.11	75.70	716	+2.14(+2.91%)
Jun 06, 2012	72.90	73.56	72.90	73.56	1,030	+1.85(+2.58%)
Jun 05, 2012	71.60	71.72	71.48	71.71	1,376	+0.42(+0.59%)
Jun 04, 2012	71.03	71.29	70.78	71.29	581	+0.18(+0.25%)
Jun 01, 2012	71.35	71.67	70.80	71.11	2,445	-1.49(-2.05%)
May 31, 2012	71.95	72.60	71.92	72.60	4,167	+0.17(+0.23%)
May 30, 2012	73.15	73.15	72.43	72.43	2,025	-1.62(-2.19%)
May 29, 2012	74.15	74.25	73.90	74.05	1,246	+0.83(+1.13%)
May 25, 2012	72.90	73.24	72.90	73.22	1,089	+0.03(+0.04%)
May 24, 2012	72.95	73.25	72.95	73.19	1,156	+0.36(+0.49%)
May 23, 2012	73.10	73.10	72.06	72.83	2,761	-1.54(-2.07%)
May 22, 2012	74.45	74.98	74.37	74.37	3,703	-0.64(-0.85%)
May 21, 2012	74.41	75.01	74.41	75.01	2,044	+1.73(+2.36%)
May 18, 2012	73.31	73.83	73.28	73.28	649	-1.91(-2.54%)
May 17, 2012	75.00	75.49	74.90	75.19	2,095	-0.55(-0.73%)
May 16, 2012	75.50	75.97	75.44	75.74	7,386	-0.01(-0.01%)
May 15, 2012	76.20	76.20	75.75	75.75	1,679	-1.17(-1.52%)
May 14, 2012	76.95	77.17	76.92	76.92	1,894	-1.08(-1.38%)
May 11, 2012	78.44	78.44	78.00	78.00	778	+0.71(+0.92%)
May 10, 2012	77.51	77.64	77.27	77.29	2,736	-0.56(-0.72%)
May 09, 2012	77.59	78.05	77.59	77.85	1,928	+0.35(+0.45%)
May 08, 2012	77.90	77.90	77.25	77.50	2,775	-2.09(-2.63%)
May 07, 2012	79.57	79.59	79.53	79.59	554	+0.94(+1.20%)
May 04, 2012	79.25	79.25	78.55	78.65	1,446	-1.73(-2.15%)
May 03, 2012	80.55	80.74	80.38	80.38	814	-0.74(-0.91%)
May 02, 2012	80.55	81.20	80.55	81.12	3,607	+0.58(+0.72%)
May 01, 2012	80.23	80.60	79.63	80.54	735	+0.49(+0.61%)
Apr 30, 2012	79.21	80.05	79.21	80.05	641	-0.80(-0.99%)
Apr 26, 2012		80.85	80.85	80.85	0	+0.34(+0.42%)
Apr 25, 2012	80.38	80.51	80.22	80.51	1,945	+0.86(+1.08%)
Apr 24, 2012	79.31	79.86	79.04	79.65	1,513	+0.90(+1.14%)
Apr 23, 2012	79.01	79.01	78.74	78.75	521	-2.44(-3.01%)
Apr 20, 2012	80.70	81.20	80.70	81.19	2,167	+1.38(+1.73%)
Apr 19, 2012	79.42	79.81	79.42	79.81	1,133	+0.41(+0.52%)
Apr 18, 2012	78.80	79.40	78.80	79.40	1,196	+0.55(+0.70%)
Apr 17, 2012	78.09	78.85	77.85	78.85	1,709	+0.50(+0.64%)
Apr 16, 2012	78.01	78.35	77.43	78.35	2,827	+0.75(+0.97%)
Apr 13, 2012	77.71	77.71	77.10	77.60	5,833	-1.10(-1.40%)
Apr 12, 2012	78.14	79.20	78.14	78.70	1,293	+1.50(+1.94%)
Apr 11, 2012	77.03	77.43	76.83	77.20	951	+0.63(+0.82%)
Apr 10, 2012	76.80	76.80	76.11	76.57	1,168	-1.70(-2.17%)
Apr 09, 2012	77.93	78.27	77.93	78.27	1,238	-0.03(-0.04%)
Apr 05, 2012	78.21	78.30	77.70	78.30	1,583	-0.04(-0.05%)
Apr 04, 2012	78.65	78.70	78.01	78.34	1,655	-1.76(-2.20%)
Apr 03, 2012	80.80	81.09	80.10	80.10	2,174	-1.80(-2.20%)
Apr 02, 2012	82.70	82.70	81.90	81.90	27,875	-0.22(-0.27%)
Mar 30, 2012	82.00	82.19	81.72	82.12	10,067	+1.71(+2.13%)
Mar 29, 2012	80.32	80.51	79.91	80.41	1,667	-0.63(-0.78%)
Mar 28, 2012	80.98	81.04	80.95	81.04	464	+1.20(+1.50%)
Mar 27, 2012	80.23	80.23	79.84	79.84	1,022	-0.76(-0.94%)
Mar 26, 2012	80.75	81.31	80.40	80.60	1,006	+1.08(+1.36%)
Mar 23, 2012	79.98	80.00	79.52	79.52	995	+0.45(+0.57%)
Mar 22, 2012	79.01	79.75	79.01	79.07	929	-0.48(-0.60%)
Mar 21, 2012	78.96	79.55	78.96	79.55	2,507	+0.54(+0.68%)
Mar 20, 2012	79.04	79.04	78.68	79.01	2,999	-0.63(-0.79%)
Mar 19, 2012	79.10	79.64	79.10	79.64	811	+0.06(+0.08%)
Mar 16, 2012	79.11	79.58	79.11	79.58	2,884	+1.44(+1.84%)
Mar 15, 2012	78.55	78.55	78.14	78.14	741	+0.02(+0.03%)
Mar 14, 2012	78.40	78.40	78.08	78.12	1,180	-1.02(-1.29%)
Mar 13, 2012	78.21	79.15	78.21	79.14	1,983	+0.37(+0.47%)
Mar 12, 2012	78.30	78.80	78.30	78.77	4,219	+0.56(+0.72%)
Mar 09, 2012	78.30	78.30	78.21	78.21	200	-0.53(-0.67%)
Mar 08, 2012	77.40	78.74	77.40	78.74	724	+2.17(+2.83%)
Mar 07, 2012	76.57	76.57	76.57	76.57	118	+0.55(+0.72%)
Mar 06, 2012	76.28	76.31	74.88	76.02	2,326	-1.89(-2.43%)
Mar 05, 2012	77.65	78.00	77.44	77.91	2,139	-0.04(-0.05%)
Mar 02, 2012	77.67	77.95	77.40	77.95	1,241	-0.03(-0.04%)
Mar 01, 2012	77.52	77.99	77.38	77.98	3,632	+0.54(+0.70%)
Feb 29, 2012	77.49	77.49	77.44	77.44	379	-0.02(-0.03%)
Feb 28, 2012	77.41	77.99	77.25	77.46	1,815	-0.11(-0.14%)
Feb 27, 2012	77.57	77.57	77.57	77.57	529	-0.35(-0.45%)
Feb 24, 2012	77.47	77.99	77.35	77.92	2,019	+0.78(+1.01%)
Feb 23, 2012	76.68	77.14	76.57	77.14	1,323	+0.99(+1.30%)
Feb 22, 2012	75.89	76.20	75.71	76.15	3,840	+0.08(+0.11%)
Feb 21, 2012	75.80	76.12	75.80	76.07	1,198	+0.15(+0.20%)
Feb 17, 2012	76.06	76.59	75.92	75.92	507	-0.56(-0.73%)
Feb 16, 2012	75.50	76.48	75.50	76.48	1,542	+1.27(+1.69%)
Feb 15, 2012	75.78	76.05	75.21	75.21	2,903	-0.37(-0.49%)
Feb 14, 2012	75.05	75.58	74.85	75.58	936	-1.27(-1.65%)
Feb 13, 2012	75.75	76.85	75.10	76.85	1,918	+1.55(+2.06%)
Feb 10, 2012	75.90	76.20	75.30	75.30	1,750	-1.92(-2.49%)
Feb 09, 2012	76.15	77.24	75.94	77.22	2,980	+2.72(+3.65%)
Feb 08, 2012	75.29	75.29	74.41	74.50	3,627	-1.19(-1.57%)
Feb 07, 2012	74.86	75.70	74.86	75.69	1,864	+1.29(+1.73%)
Feb 06, 2012	74.06	74.66	74.06	74.40	1,718	-0.96(-1.27%)
Feb 03, 2012	75.20	75.36	74.50	75.36	3,773	+1.24(+1.67%)
Feb 02, 2012	73.52	74.14	73.52	74.12	394	-0.84(-1.12%)
Feb 01, 2012	74.22	74.96	73.05	74.96	2,097	+1.82(+2.49%)
Jan 31, 2012	72.09	73.37	72.00	73.14	3,343	+1.04(+1.44%)
Jan 30, 2012	73.05	73.05	71.47	72.10	2,609	-1.29(-1.76%)
Jan 27, 2012	72.56	73.65	72.46	73.39	5,221	-2.11(-2.79%)
Jan 26, 2012	74.86	75.70	74.86	75.50	12,567	-0.01(-0.01%)
Jan 25, 2012	73.56	75.51	73.56	75.51	1,687	+1.55(+2.10%)
Jan 24, 2012	73.77	74.55	73.74	73.96	3,582	-0.70(-0.94%)
Jan 23, 2012	74.39	75.20	74.39	74.66	1,146	+0.11(+0.15%)
Jan 20, 2012	74.05	74.55	74.05	74.55	3,192	+0.42(+0.57%)
Jan 19, 2012	74.12	74.13	74.12	74.13	487	+0.22(+0.30%)
Jan 18, 2012	74.45	74.45	73.86	73.91	2,280	+0.88(+1.20%)
Jan 17, 2012	73.20	73.20	72.41	73.03	838	+1.94(+2.73%)
Jan 13, 2012	71.54	71.93	71.09	71.09	2,475	-0.26(-0.36%)
Jan 12, 2012	71.99	72.10	71.30	71.35	827	-0.90(-1.25%)
Jan 11, 2012	72.25	72.25	72.06	72.25	4,014	+0.11(+0.15%)
Jan 10, 2012	72.07	72.14	71.85	72.14	747	+0.24(+0.33%)
Jan 09, 2012	71.47	71.90	71.47	71.90	1,968	+0.96(+1.35%)
Jan 06, 2012	70.53	70.95	70.50	70.94	3,482	+0.39(+0.55%)
Jan 05, 2012	70.99	71.05	70.55	70.55	665	-2.10(-2.89%)
Jan 04, 2012	72.00	72.65	72.00	72.65	11,234	+0.70(+0.97%)
Dec 30, 2011	71.95	72.15	71.95	71.95	1,641	+0.35(+0.49%)
Dec 29, 2011	71.60	72.36	71.48	71.60	2,517	+0.00(+0.00%)
Dec 28, 2011	71.55	71.60	70.90	71.60	872	+1.09(+1.55%)
Dec 27, 2011	70.95	71.05	70.51	70.51	2,059	-0.94(-1.32%)
Dec 23, 2011	71.19	71.45	70.69	71.45	1,183	+1.15(+1.64%)
Dec 21, 2011	70.35	70.58	70.21	70.30	2,342	-0.58(-0.82%)
Dec 20, 2011	70.55	70.88	70.34	70.88	2,708	+3.09(+4.56%)
Dec 19, 2011	68.95	69.26	67.76	67.79	9,789	+0.46(+0.68%)
Dec 16, 2011	67.88	67.88	67.30	67.33	3,205	-0.23(-0.34%)
Dec 15, 2011	68.15	68.24	67.56	67.56	598	+0.69(+1.03%)
Dec 14, 2011	67.50	67.82	66.87	66.87	3,049	-0.93(-1.37%)
Dec 13, 2011	67.75	68.40	67.75	67.80	1,240	-0.54(-0.79%)
Dec 12, 2011	69.04	69.04	68.26	68.34	1,483	-1.50(-2.15%)
Dec 09, 2011	69.84	70.59	69.84	69.84	1,882	+0.80(+1.16%)
Dec 08, 2011	70.23	70.23	69.04	69.04	3,998	-1.62(-2.29%)
Dec 07, 2011	69.60	71.30	69.60	70.66	2,093	-0.50(-0.70%)
Dec 06, 2011	70.37	71.16	70.31	71.16	4,974	+0.93(+1.32%)
Dec 05, 2011	71.10	71.10	69.80	70.23	1,194	-0.27(-0.38%)
Dec 02, 2011	70.43	71.04	70.43	70.50	1,250	-1.40(-1.95%)
Dec 01, 2011	71.90	71.90	71.90	71.90	171	-0.85(-1.17%)
Nov 30, 2011	72.05	72.75	71.85	72.75	2,684	+3.79(+5.50%)
Nov 29, 2011	69.52	69.60	68.96	68.96	2,665	+0.74(+1.08%)
Nov 28, 2011	68.52	68.88	68.22	68.22	2,058	+1.68(+2.52%)
Nov 25, 2011	66.60	66.60	65.33	66.54	1,852	+0.32(+0.48%)
Nov 23, 2011	66.09	66.30	65.37	66.22	1,694	-0.97(-1.44%)
Nov 22, 2011	66.95	67.24	66.41	67.19	2,731	+0.29(+0.43%)
Nov 21, 2011	66.40	67.02	66.32	66.90	1,279	-1.06(-1.56%)
Nov 18, 2011	67.22	67.96	67.22	67.96	1,522	+0.08(+0.12%)
Nov 17, 2011	67.65	67.89	67.34	67.88	2,108	+0.53(+0.79%)
Nov 16, 2011	67.89	68.60	67.35	67.35	3,214	-0.98(-1.43%)
Nov 15, 2011	68.44	69.15	68.33	68.33	2,639	-2.05(-2.91%)
Nov 14, 2011	70.35	70.40	70.35	70.38	1,181	-2.52(-3.46%)
Nov 11, 2011	72.65	72.90	72.06	72.90	2,394	+2.69(+3.83%)
Nov 10, 2011	70.26	71.17	70.21	70.21	2,479	+0.00(+0.00%)
Nov 09, 2011	70.61	70.63	68.80	70.21	2,452	-4.53(-6.06%)
Nov 08, 2011	74.25	75.27	73.57	74.74	6,098	+1.59(+2.17%)
Nov 07, 2011	72.45	73.15	71.21	73.15	1,311	+0.16(+0.22%)
Nov 04, 2011	72.13	73.25	72.13	72.99	802	-0.29(-0.40%)
Nov 03, 2011	71.65	73.28	71.65	73.28	995	+1.98(+2.78%)
Nov 02, 2011	70.19	71.30	70.19	71.30	1,691	-0.19(-0.27%)
Nov 01, 2011	70.37	71.86	70.35	71.49	2,635	-1.36(-1.87%)
Oct 31, 2011	73.39	73.39	72.85	72.85	1,851	-2.12(-2.83%)
Oct 28, 2011	74.95	74.97	74.95	74.97	240	+0.08(+0.11%)
Oct 27, 2011	74.28	75.65	74.28	74.89	5,192	+2.38(+3.28%)
Oct 26, 2011	72.39	72.51	71.43	72.51	6,932	+0.53(+0.74%)
Oct 25, 2011	71.30	72.07	70.92	71.98	1,407	-0.47(-0.65%)
Oct 24, 2011	71.60	72.50	71.60	72.45	3,226	+2.30(+3.28%)
Oct 21, 2011	71.05	71.05	70.15	70.15	2,221	+0.10(+0.14%)
Oct 20, 2011	69.26	70.05	69.26	70.05	1,911	-0.89(-1.25%)
Oct 18, 2011	70.94	70.94	70.94	70.94	500	+0.99(+1.42%)
Oct 17, 2011	70.08	70.08	69.05	69.95	1,008	-0.31(-0.44%)
Oct 14, 2011	70.20	71.10	70.20	70.26	1,477	+1.49(+2.17%)
Oct 13, 2011	68.99	69.26	68.77	68.77	402	-0.69(-0.99%)
Oct 12, 2011	69.35	70.10	69.35	69.46	1,542	+1.31(+1.92%)
Oct 11, 2011	68.10	68.85	68.10	68.15	1,502	-0.58(-0.84%)
Oct 10, 2011	68.27	68.73	68.27	68.73	742	+3.08(+4.69%)
Oct 07, 2011	66.45	66.60	65.65	65.65	858	-0.79(-1.19%)
Oct 06, 2011	66.40	66.66	66.25	66.44	11,128	+0.43(+0.65%)
Oct 05, 2011	65.45	66.02	65.45	66.01	2,234	+0.49(+0.75%)
Oct 04, 2011	64.39	65.52	63.87	65.52	3,330	+0.52(+0.80%)
Oct 03, 2011	65.48	65.62	65.00	65.00	1,224	-1.25(-1.89%)
Sep 30, 2011	65.99	67.17	65.99	66.25	2,558	-0.51(-0.76%)
Sep 29, 2011	67.63	68.05	66.76	66.76	2,644	+0.50(+0.75%)
Sep 28, 2011	67.00	67.15	66.26	66.26	631	-1.39(-2.05%)
Sep 27, 2011	67.69	69.00	67.65	67.65	5,237	+0.55(+0.82%)
Sep 26, 2011	66.04	67.10	65.87	67.10	981	+0.23(+0.34%)
Sep 23, 2011	65.35	66.89	65.26	66.87	2,036	-0.45(-0.67%)
Sep 22, 2011	66.60	67.53	66.42	67.32	2,128	-2.56(-3.66%)
Sep 21, 2011	69.88	69.88	69.88	69.88	300	-1.92(-2.67%)
Sep 20, 2011	71.55	71.80	70.87	71.80	593	+0.86(+1.21%)
Sep 19, 2011	70.10	70.94	69.24	70.94	1,881	-0.10(-0.14%)
Sep 16, 2011	71.60	71.60	71.04	71.04	400	-0.80(-1.11%)
Sep 15, 2011	71.85	71.85	71.14	71.84	1,528	+2.44(+3.52%)
Sep 14, 2011	69.40	69.40	69.40	69.40	121	+0.50(+0.73%)
Sep 13, 2011	68.58	68.90	68.50	68.90	8,561	+1.35(+2.00%)
Sep 12, 2011	68.61	68.61	67.55	67.55	926	-2.91(-4.13%)
Sep 09, 2011	70.77	71.09	70.00	70.46	1,395	-2.79(-3.81%)
Sep 08, 2011	73.25	73.25	72.21	73.25	585	-0.61(-0.83%)
Sep 07, 2011	73.26	73.86	73.00	73.86	487	+2.21(+3.08%)
Sep 06, 2011	71.74	71.74	71.00	71.65	5,556	-1.15(-1.58%)
Sep 02, 2011	72.80	73.45	72.80	72.80	1,266	-1.45(-1.95%)
Sep 01, 2011	74.52	74.52	73.85	74.25	1,741	+0.70(+0.95%)
Aug 30, 2011		73.55	73.55	73.55	0	+0.05(+0.07%)
Aug 29, 2011	72.97	73.50	72.97	73.50	818	+0.35(+0.48%)
Aug 26, 2011	71.41	73.15	71.22	73.15	1,689	+2.59(+3.67%)
Aug 25, 2011	72.27	72.27	70.53	70.56	3,890	-1.74(-2.41%)
Aug 24, 2011	72.90	72.90	71.95	72.30	1,317	-0.50(-0.69%)
Aug 23, 2011	72.11	73.35	72.11	72.80	2,202	+0.75(+1.04%)
Aug 19, 2011		72.05	72.05	72.05	0	-0.60(-0.83%)
Aug 18, 2011	71.74	72.80	71.65	72.65	4,628	-2.43(-3.24%)
Aug 17, 2011	75.81	75.95	74.50	75.08	1,502	+1.08(+1.46%)
Aug 16, 2011	73.33	74.55	73.33	74.00	1,898	-1.10(-1.46%)
Aug 15, 2011	74.59	75.10	74.15	75.10	875	+1.85(+2.53%)
Aug 12, 2011	72.60	73.70	72.60	73.25	1,153	+1.59(+2.22%)
Aug 11, 2011	69.66	71.66	69.66	71.66	860	+0.66(+0.93%)
Aug 10, 2011	71.49	71.54	71.00	71.00	619	+0.84(+1.20%)
Aug 09, 2011	69.91	71.35	69.00	70.16	4,428	+0.91(+1.31%)
Aug 08, 2011	68.64	69.25	68.55	69.25	3,655	-3.90(-5.33%)
Aug 05, 2011	70.98	73.15	69.90	73.15	1,284	+4.01(+5.80%)
Aug 04, 2011	71.69	71.69	69.14	69.14	5,018	-4.86(-6.57%)
Aug 03, 2011	74.05	74.05	73.27	74.00	3,083	+0.10(+0.14%)
Aug 02, 2011	74.05	74.05	73.90	73.90	1,059	-1.30(-1.73%)
Aug 01, 2011	75.45	75.58	75.04	75.20	1,760	-1.35(-1.76%)
Jul 29, 2011	76.48	76.86	76.20	76.55	1,103	-0.25(-0.33%)
Jul 28, 2011	76.34	76.80	76.34	76.80	1,230	-1.05(-1.35%)
Jul 27, 2011	77.85	77.85	77.85	77.85	427	-0.45(-0.57%)
Jul 26, 2011	78.30	79.05	78.23	78.30	5,580	-0.30(-0.38%)
Jul 25, 2011	78.11	78.60	78.11	78.60	802	+0.14(+0.18%)
Jul 22, 2011	78.31	78.46	78.31	78.46	835	-0.29(-0.37%)
Jul 21, 2011	78.61	78.75	78.61	78.75	1,050	+1.78(+2.31%)
Jul 20, 2011	77.45	77.55	76.97	76.97	1,396	+0.97(+1.28%)
Jul 19, 2011	76.25	76.25	76.00	76.00	3,000	-1.05(-1.36%)
Jul 18, 2011	77.27	77.27	76.89	77.05	1,373	-1.15(-1.47%)
Jul 15, 2011	78.45	78.96	78.20	78.20	10,880	+0.40(+0.51%)
Jul 14, 2011	77.75	77.81	77.75	77.80	675	-0.30(-0.38%)
Jul 13, 2011	76.90	78.10	76.88	78.10	1,040	+1.41(+1.84%)
Jul 12, 2011	76.45	77.11	76.45	76.69	2,655	-0.17(-0.22%)
Jul 11, 2011	77.37	77.39	76.86	76.86	2,984	-1.84(-2.34%)
Jul 08, 2011	79.00	79.00	78.28	78.70	1,456	+1.05(+1.35%)
Jul 07, 2011	77.79	78.15	77.65	77.65	1,230	+0.10(+0.13%)
Jul 06, 2011	77.25	77.65	77.07	77.55	817	-0.55(-0.70%)
Jul 05, 2011	78.22	78.45	78.10	78.10	2,088	-0.25(-0.32%)

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.