Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	74.57	75.99	74.16	75.99	2,216,267	+3.19(+4.38%)
Jun 28, 2012	71.34	73.14	71.22	72.80	1,562,751	+0.52(+0.72%)
Jun 27, 2012	70.55	72.49	70.40	72.28	1,549,923	+1.94(+2.76%)
Jun 26, 2012	69.52	70.59	69.03	70.33	1,307,461	+0.82(+1.19%)
Jun 25, 2012	70.32	70.58	68.83	69.51	1,469,142	-1.94(-2.71%)
Jun 22, 2012	71.71	71.97	70.58	71.44	1,574,356	+0.32(+0.45%)
Jun 21, 2012	74.28	74.28	71.03	71.12	1,892,015	-2.92(-3.94%)
Jun 20, 2012	75.39	75.95	73.43	74.04	1,317,623	-1.50(-1.99%)
Jun 19, 2012	74.62	76.04	74.35	75.55	766,333	+1.35(+1.82%)
Jun 18, 2012	74.94	74.94	73.88	74.19	1,322,516	-1.27(-1.69%)
Jun 15, 2012	74.58	75.53	73.85	75.47	1,712,143	+1.13(+1.52%)
Jun 14, 2012	73.93	74.79	73.05	74.34	1,526,082	+0.50(+0.68%)
Jun 13, 2012	74.95	75.58	73.31	73.84	1,424,493	-1.56(-2.07%)
Jun 12, 2012	75.14	75.79	74.10	75.39	1,111,829	+0.87(+1.17%)
Jun 11, 2012	76.68	76.88	74.42	74.53	1,114,507	-1.51(-1.99%)
Jun 08, 2012	74.94	76.18	74.20	76.04	993,046	+0.22(+0.30%)
Jun 07, 2012	77.64	78.06	75.59	75.82	1,605,167	-0.73(-0.96%)
Jun 06, 2012	75.22	76.58	74.76	76.55	1,460,092	+2.65(+3.59%)
Jun 05, 2012	72.56	74.17	72.38	73.90	1,389,247	+1.05(+1.44%)
Jun 04, 2012	72.89	73.18	71.63	72.85	1,889,982	+0.33(+0.46%)
Jun 01, 2012	74.03	74.05	71.94	72.52	2,183,467	-3.14(-4.16%)
May 31, 2012	75.39	76.20	73.10	75.66	1,792,433	+0.38(+0.50%)
May 30, 2012	76.09	76.10	74.52	75.29	1,332,808	-1.94(-2.52%)
May 29, 2012	75.89	77.50	75.82	77.23	1,369,766	+2.03(+2.70%)
May 25, 2012	75.74	76.25	74.94	75.20	983,895	-0.37(-0.49%)
May 24, 2012	76.24	76.28	74.44	75.56	917,457	-0.32(-0.42%)
May 23, 2012	74.88	76.10	73.36	75.89	1,288,708	+0.19(+0.25%)
May 22, 2012	75.85	76.69	75.14	75.70	1,702,371	-0.23(-0.31%)
May 21, 2012	73.66	75.98	73.49	75.93	1,426,022	+2.61(+3.56%)
May 18, 2012	74.22	74.96	73.01	73.33	1,399,590	-0.55(-0.74%)
May 17, 2012	74.99	75.50	73.87	73.87	1,338,316	-1.22(-1.62%)
May 16, 2012	76.43	77.66	75.04	75.09	1,323,805	-1.06(-1.39%)
May 15, 2012	77.81	78.39	75.86	76.15	1,426,248	-1.67(-2.14%)
May 14, 2012	78.71	78.85	77.67	77.81	1,273,730	-2.09(-2.61%)
May 11, 2012	80.71	81.20	79.70	79.90	1,000,035	-0.88(-1.09%)
May 10, 2012	81.66	82.30	80.58	80.78	1,745,171	+0.04(+0.04%)
May 09, 2012	80.87	81.88	80.01	80.74	2,045,673	-1.43(-1.74%)
May 08, 2012	83.71	83.83	80.73	82.18	2,505,984	-2.05(-2.44%)
May 07, 2012	84.74	85.15	83.81	84.23	1,182,661	-0.90(-1.06%)
May 04, 2012	86.10	86.25	84.31	85.13	1,390,543	-1.68(-1.94%)
May 03, 2012	88.55	88.87	86.41	86.82	1,552,876	-1.20(-1.36%)
May 02, 2012	88.54	88.75	87.51	88.02	1,115,859	-1.27(-1.42%)
May 01, 2012	89.23	90.06	88.17	89.29	1,297,686	+0.51(+0.57%)
Apr 30, 2012	89.47	89.47	87.99	88.78	1,239,018	-0.65(-0.73%)
Apr 27, 2012	88.96	89.68	88.35	89.43	1,094,723	+0.70(+0.79%)
Apr 26, 2012	85.69	89.16	85.18	88.73	1,882,584	+3.16(+3.70%)
Apr 25, 2012	84.98	85.97	84.48	85.57	1,617,061	+1.56(+1.86%)
Apr 24, 2012	84.07	84.53	83.33	84.00	1,178,357	+0.13(+0.15%)
Apr 23, 2012	82.31	84.01	82.02	83.88	1,228,897	+0.19(+0.22%)
Apr 20, 2012	83.97	84.72	83.26	83.69	1,603,960	-0.09(-0.11%)
Apr 19, 2012	84.22	84.81	83.24	83.78	884,884	-0.15(-0.18%)
Apr 18, 2012	83.96	84.57	83.47	83.93	978,228	-0.76(-0.90%)
Apr 17, 2012	84.81	85.38	84.28	84.69	1,035,197	+0.93(+1.11%)
Apr 16, 2012	84.67	85.08	82.89	83.76	957,051	-0.67(-0.79%)
Apr 13, 2012	84.69	85.26	84.01	84.43	1,227,801	-0.32(-0.38%)
Apr 12, 2012	82.83	84.92	82.65	84.75	1,115,052	+2.12(+2.56%)
Apr 11, 2012	84.08	84.74	82.47	82.64	1,346,392	-0.63(-0.76%)
Apr 10, 2012	85.52	85.52	82.96	83.27	1,511,118	-2.32(-2.70%)
Apr 09, 2012	84.81	86.02	84.54	85.59	861,898	-0.68(-0.79%)
Apr 05, 2012	86.45	87.37	85.82	86.27	947,160	-0.53(-0.61%)
Apr 04, 2012	87.27	87.69	85.76	86.79	1,101,506	-1.62(-1.83%)
Apr 03, 2012	89.26	89.36	87.68	88.41	1,467,804	-1.21(-1.35%)

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.