Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	74.67	74.80	73.74	74.13	898,195	+2.36(+3.28%)
Jun 28, 2012	72.80	72.92	70.90	71.77	762,797	-1.75(-2.37%)
Jun 27, 2012	74.08	74.19	72.86	73.52	628,121	-0.51(-0.69%)
Jun 26, 2012	74.03	74.62	72.63	74.03	878,084	-0.21(-0.28%)
Jun 25, 2012	72.65	74.67	72.21	74.23	517,123	+0.58(+0.78%)
Jun 22, 2012	73.64	74.11	72.76	73.66	672,237	+0.44(+0.60%)
Jun 21, 2012	76.59	76.59	73.21	73.22	1,271,133	-4.41(-5.69%)
Jun 20, 2012	77.45	79.63	76.54	77.63	829,398	-0.13(-0.17%)
Jun 19, 2012	78.28	78.61	77.16	77.77	780,449	+0.02(+0.02%)
Jun 18, 2012	76.26	78.32	75.81	77.75	954,762	+1.41(+1.84%)
Jun 15, 2012	76.76	77.41	75.76	76.34	2,797,361	+0.58(+0.77%)
Jun 14, 2012	74.87	75.89	74.25	75.76	977,967	+1.19(+1.60%)
Jun 13, 2012	74.23	75.64	73.94	74.56	877,118	+0.63(+0.85%)
Jun 12, 2012	72.94	74.25	72.60	73.94	874,435	+2.14(+2.98%)
Jun 11, 2012	71.93	73.14	71.16	71.79	836,066	-0.34(-0.47%)
Jun 08, 2012	70.78	73.45	69.94	72.13	1,155,010	+0.40(+0.55%)
Jun 07, 2012	75.43	75.77	71.68	71.74	1,615,669	-3.63(-4.82%)
Jun 06, 2012	73.85	76.95	73.61	75.37	1,641,093	+2.38(+3.26%)
Jun 05, 2012	72.21	73.54	71.54	72.99	645,149	+0.41(+0.57%)
Jun 04, 2012	71.79	72.60	70.84	72.58	877,686	+0.72(+1.00%)
Jun 01, 2012	66.36	72.02	66.36	71.86	1,986,613	+6.51(+9.97%)
May 31, 2012	66.34	66.50	64.37	65.35	534,136	-0.87(-1.32%)
May 30, 2012	65.65	67.14	64.77	66.22	722,543	-0.32(-0.48%)
May 29, 2012	67.62	67.97	65.48	66.54	849,900	+0.03(+0.05%)
May 25, 2012	65.78	66.56	64.80	66.51	702,580	+0.17(+0.26%)
May 24, 2012	65.84	67.13	64.85	66.34	907,065	+0.86(+1.32%)
May 23, 2012	62.72	65.69	61.30	65.47	1,156,808	+1.68(+2.64%)
May 22, 2012	64.77	65.30	63.21	63.79	829,692	-1.63(-2.49%)
May 21, 2012	62.58	65.66	62.47	65.42	953,162	+2.61(+4.16%)
May 18, 2012	63.61	63.91	62.26	62.80	1,091,832	-0.08(-0.13%)
May 17, 2012	61.46	64.07	60.68	62.88	1,607,808	+2.07(+3.40%)
May 16, 2012	60.26	61.64	60.13	60.81	1,222,134	+0.74(+1.23%)
May 15, 2012	61.04	62.07	59.89	60.08	941,117	-1.27(-2.08%)
May 14, 2012	62.15	62.75	60.91	61.35	869,611	-1.68(-2.66%)
May 11, 2012	62.41	64.33	62.28	63.02	536,572	-0.78(-1.22%)
May 10, 2012	64.57	64.98	63.25	63.81	603,823	+0.30(+0.48%)
May 09, 2012	62.55	64.79	61.96	63.50	1,226,839	+0.07(+0.12%)
May 08, 2012	65.06	65.14	62.89	63.43	1,048,673	-2.71(-4.09%)
May 07, 2012	66.74	67.29	65.27	66.13	574,417	-0.57(-0.86%)
May 04, 2012	67.45	68.27	66.38	66.70	727,499	-0.22(-0.33%)
May 03, 2012	69.38	69.39	66.30	66.93	1,270,589	-3.62(-5.13%)
May 02, 2012	71.53	71.53	70.34	70.55	505,049	-0.84(-1.18%)
May 01, 2012	71.31	72.60	71.00	71.39	884,040	-1.47(-2.02%)
Apr 30, 2012	73.04	73.33	71.82	72.86	622,316	-1.84(-2.46%)
Apr 27, 2012	74.71	75.62	74.20	74.70	506,682	+0.32(+0.43%)
Apr 26, 2012	73.10	74.62	72.99	74.38	959,080	+2.29(+3.17%)
Apr 25, 2012	70.13	72.39	69.61	72.09	716,578	+2.74(+3.95%)
Apr 24, 2012	69.45	69.70	68.85	69.35	468,997	+0.27(+0.39%)
Apr 23, 2012	69.97	69.97	68.68	69.08	676,923	-2.12(-2.98%)
Apr 20, 2012	71.82	72.41	71.10	71.21	408,009	-0.11(-0.16%)
Apr 19, 2012	71.71	72.54	70.91	71.32	455,892	+0.06(+0.08%)
Apr 18, 2012	71.71	72.08	70.69	71.27	479,942	+0.09(+0.13%)
Apr 17, 2012	70.98	72.16	70.33	71.18	651,459	+0.25(+0.35%)
Apr 16, 2012	72.08	72.82	70.59	70.93	1,146,106	-1.84(-2.53%)
Apr 13, 2012	72.87	73.07	71.80	72.77	1,089,448	-0.87(-1.19%)
Apr 12, 2012	70.71	73.96	70.66	73.64	1,464,792	+3.94(+5.65%)
Apr 11, 2012	70.51	70.85	69.47	69.70	939,834	-2.00(-2.79%)
Apr 10, 2012	72.22	72.23	69.77	71.71	1,726,665	-0.95(-1.30%)
Apr 09, 2012	70.94	74.06	70.75	72.65	2,280,860	+6.10(+9.16%)
Apr 05, 2012	67.12	67.55	66.31	66.56	1,196,318	+0.11(+0.16%)
Apr 04, 2012	67.97	68.30	65.50	66.45	1,131,313	-1.88(-2.75%)
Apr 03, 2012	70.43	70.53	67.47	68.33	1,472,228	-2.22(-3.15%)

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.