Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	69.74	69.91	68.83	69.38	1,520,329	-0.39(-0.56%)
May 30, 2012	70.04	70.69	69.61	69.77	1,412,379	-0.75(-1.07%)
May 29, 2012	70.65	70.78	70.04	70.53	1,260,239	+0.34(+0.48%)
May 25, 2012	68.71	71.09	68.71	70.19	1,040,818	-0.03(-0.04%)
May 24, 2012	70.05	71.16	69.43	70.22	1,365,590	+0.31(+0.44%)
May 23, 2012	69.50	70.16	68.80	69.91	1,352,277	+0.13(+0.18%)
May 22, 2012	69.66	71.01	69.50	69.78	2,371,350	+0.98(+1.43%)
May 21, 2012	67.68	69.02	66.95	68.80	2,512,596	+1.11(+1.64%)
May 18, 2012	68.85	68.92	67.40	67.69	2,565,799	-1.04(-1.52%)
May 17, 2012	69.20	69.68	68.24	68.74	1,563,264	-0.35(-0.50%)
May 16, 2012	70.16	70.45	68.96	69.08	1,372,444	-0.84(-1.20%)
May 15, 2012	70.67	70.78	69.82	69.92	1,577,266	-0.72(-1.02%)
May 14, 2012	70.44	70.94	70.07	70.64	2,087,481	-0.50(-0.70%)
May 11, 2012	71.81	72.35	71.06	71.14	1,616,188	-0.98(-1.36%)
May 10, 2012	72.26	73.24	71.96	72.12	1,970,203	+0.26(+0.37%)
May 09, 2012	72.43	73.00	71.75	71.85	2,217,596	-2.07(-2.80%)
May 08, 2012	73.14	74.26	72.73	73.93	2,266,983	+0.15(+0.21%)
May 07, 2012	72.32	74.02	72.21	73.77	2,148,164	+0.90(+1.23%)
May 04, 2012	73.78	74.07	72.71	72.87	2,460,461	-1.05(-1.43%)
May 03, 2012	75.27	75.77	72.87	73.93	4,683,590	-2.33(-3.06%)
May 02, 2012	75.88	77.36	75.88	76.26	2,487,610	-0.34(-0.44%)
May 01, 2012	73.81	77.27	73.66	76.60	4,509,896	+3.32(+4.52%)
Apr 30, 2012	75.37	76.21	72.30	73.28	8,032,347	-6.49(-8.13%)
Apr 27, 2012	81.47	81.72	79.68	79.77	2,266,339	-1.23(-1.51%)
Apr 26, 2012	78.57	81.64	78.29	80.99	2,271,288	+0.40(+0.50%)
Apr 25, 2012	81.16	81.69	80.25	80.59	1,488,358	-0.10(-0.12%)
Apr 24, 2012	81.01	81.04	80.28	80.69	1,169,328	-0.36(-0.45%)
Apr 23, 2012	81.06	81.26	80.24	81.06	1,013,842	-0.69(-0.84%)
Apr 20, 2012	81.71	82.48	81.28	81.75	1,276,177	+0.23(+0.28%)
Apr 19, 2012	80.36	82.33	79.86	81.52	1,596,569	+1.20(+1.49%)
Apr 18, 2012	79.81	80.59	78.50	80.32	1,505,549	+0.06(+0.08%)
Apr 17, 2012	79.67	80.44	78.80	80.26	1,302,431	+0.82(+1.03%)
Apr 16, 2012	80.53	80.65	79.29	79.44	1,065,094	-1.04(-1.30%)
Apr 13, 2012	81.14	81.44	80.44	80.48	981,576	-1.13(-1.38%)
Apr 12, 2012	81.18	81.85	80.41	81.61	1,328,286	+0.47(+0.58%)
Apr 11, 2012	80.53	81.31	80.20	81.14	1,542,898	+1.35(+1.70%)
Apr 10, 2012	80.92	81.35	79.62	79.78	1,108,449	-1.24(-1.54%)
Apr 09, 2012	82.04	82.04	81.01	81.03	1,118,865	-1.87(-2.26%)
Apr 05, 2012	82.23	83.07	81.86	82.90	1,161,997	+0.42(+0.51%)
Apr 04, 2012	82.30	83.03	81.87	82.48	1,417,651	-0.17(-0.21%)
Apr 03, 2012	83.60	83.90	82.47	82.65	2,552,483	-0.77(-0.93%)
Apr 02, 2012	84.01	84.06	82.72	83.43	1,591,823	-0.57(-0.68%)
Mar 30, 2012	83.34	84.78	82.79	84.00	2,792,635	+0.85(+1.03%)
Mar 29, 2012	79.83	84.80	79.77	83.14	4,297,898	+2.63(+3.27%)
Mar 28, 2012	80.04	81.07	79.87	80.51	1,854,756	+0.72(+0.90%)
Mar 27, 2012	79.58	80.07	78.40	79.79	1,546,627	+0.10(+0.12%)
Mar 26, 2012	77.58	79.69	77.03	79.69	1,532,804	+1.88(+2.42%)
Mar 23, 2012	77.36	77.88	76.87	77.81	1,280,631	+0.55(+0.72%)
Mar 22, 2012	76.90	77.53	76.70	77.26	1,692,802	+0.00(+0.00%)
Mar 21, 2012	77.36	77.66	77.22	77.26	1,382,627	-0.04(-0.05%)
Mar 20, 2012	78.67	78.72	77.24	77.29	1,808,970	-1.66(-2.10%)
Mar 19, 2012	78.11	79.49	77.98	78.95	1,448,304	+0.48(+0.61%)
Mar 16, 2012	78.75	79.07	78.37	78.47	1,748,133	-0.34(-0.44%)
Mar 15, 2012	79.17	79.70	78.37	78.82	952,158	-0.25(-0.32%)
Mar 14, 2012	78.49	80.07	78.38	79.07	1,817,436	+0.31(+0.39%)
Mar 13, 2012	78.48	78.91	77.61	78.76	1,280,129	+0.63(+0.81%)
Mar 12, 2012	78.46	79.04	77.91	78.13	1,085,795	-0.72(-0.92%)
Mar 09, 2012	79.43	79.94	78.36	78.85	1,664,526	-0.67(-0.84%)
Mar 08, 2012	78.80	79.78	78.56	79.52	942,567	+1.23(+1.57%)
Mar 07, 2012	77.70	78.74	77.33	78.29	1,224,915	+0.66(+0.85%)
Mar 06, 2012	78.42	79.58	77.14	77.63	1,597,562	-1.60(-2.02%)
Mar 05, 2012	78.64	79.64	78.61	79.23	1,322,514	+0.22(+0.28%)
Mar 02, 2012	79.20	79.74	78.73	79.01	1,308,125	-0.43(-0.55%)

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.