Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	66.45	66.61	64.47	65.45	533,256	-0.87(-1.32%)
May 30, 2012	65.76	67.25	64.88	66.33	721,353	-0.32(-0.48%)
May 29, 2012	67.73	68.09	65.59	66.65	848,500	+0.03(+0.05%)
May 25, 2012	65.89	66.67	64.91	66.62	701,423	+0.17(+0.26%)
May 24, 2012	65.95	67.24	64.96	66.44	905,571	+0.86(+1.32%)
May 23, 2012	62.82	65.79	61.40	65.58	1,154,902	+1.69(+2.64%)
May 22, 2012	64.88	65.41	63.31	63.89	828,326	-1.63(-2.49%)
May 21, 2012	62.68	65.77	62.57	65.52	951,592	+2.62(+4.16%)
May 18, 2012	63.71	64.02	62.36	62.91	1,090,033	-0.08(-0.13%)
May 17, 2012	61.57	64.17	60.78	62.99	1,605,160	+2.07(+3.40%)
May 16, 2012	60.36	61.75	60.23	60.92	1,220,121	+0.74(+1.23%)
May 15, 2012	61.15	62.17	59.99	60.17	939,566	-1.28(-2.08%)
May 14, 2012	62.26	62.85	61.01	61.45	868,179	-1.68(-2.66%)
May 11, 2012	62.51	64.44	62.38	63.13	535,688	-0.78(-1.22%)
May 10, 2012	64.68	65.09	63.36	63.91	602,829	+0.30(+0.48%)
May 09, 2012	62.66	64.90	62.07	63.61	1,224,818	+0.07(+0.12%)
May 08, 2012	65.17	65.25	62.99	63.53	1,046,946	-2.71(-4.09%)
May 07, 2012	66.85	67.40	65.38	66.24	573,471	-0.57(-0.86%)
May 04, 2012	67.56	68.39	66.49	66.81	726,301	-0.22(-0.33%)
May 03, 2012	69.49	69.51	66.41	67.04	1,268,496	-3.63(-5.13%)
May 02, 2012	71.65	71.65	70.46	70.66	504,217	-0.84(-1.18%)
May 01, 2012	71.43	72.72	71.12	71.51	882,584	-1.47(-2.02%)
Apr 30, 2012	73.16	73.45	71.94	72.98	621,291	-1.84(-2.46%)
Apr 27, 2012	74.83	75.75	74.32	74.82	505,848	+0.32(+0.43%)
Apr 26, 2012	73.22	74.74	73.11	74.50	957,500	+2.29(+3.17%)
Apr 25, 2012	70.24	72.51	69.72	72.21	715,398	+2.74(+3.95%)
Apr 24, 2012	69.57	69.82	68.96	69.47	468,224	+0.27(+0.39%)
Apr 23, 2012	70.09	70.09	68.80	69.20	675,808	-2.13(-2.98%)
Apr 20, 2012	71.94	72.53	71.22	71.33	407,337	-0.11(-0.16%)
Apr 19, 2012	71.82	72.66	71.03	71.44	455,141	+0.06(+0.08%)
Apr 18, 2012	71.83	72.20	70.81	71.38	479,151	+0.09(+0.13%)
Apr 17, 2012	71.10	72.28	70.45	71.29	650,385	+0.25(+0.35%)
Apr 16, 2012	72.20	72.94	70.70	71.05	1,144,218	-1.84(-2.53%)
Apr 13, 2012	72.99	73.19	71.92	72.89	1,087,654	-0.88(-1.19%)
Apr 12, 2012	70.83	74.08	70.78	73.76	1,462,380	+3.95(+5.65%)
Apr 11, 2012	70.62	70.97	69.58	69.82	938,286	-2.01(-2.79%)
Apr 10, 2012	72.34	72.35	69.88	71.82	1,723,821	-0.95(-1.30%)
Apr 09, 2012	71.06	74.18	70.87	72.77	2,277,103	+6.11(+9.16%)
Apr 05, 2012	67.23	67.67	66.42	66.67	1,194,347	+0.11(+0.16%)
Apr 04, 2012	68.08	68.41	65.60	66.56	1,129,449	-1.88(-2.75%)
Apr 03, 2012	70.55	70.65	67.58	68.44	1,469,803	-2.23(-3.15%)
Apr 02, 2012	69.58	71.63	69.25	70.67	1,855,237	-1.35(-1.88%)
Mar 30, 2012	71.72	72.37	69.85	72.02	903,360	+0.11(+0.16%)
Mar 29, 2012	71.18	72.10	70.97	71.91	795,506	+0.72(+1.01%)
Mar 28, 2012	72.80	73.05	70.90	71.19	1,072,837	-1.88(-2.58%)
Mar 27, 2012	74.36	74.68	72.50	73.07	1,139,543	-1.93(-2.58%)
Mar 26, 2012	77.07	77.58	74.82	75.00	1,928,074	+0.25(+0.33%)
Mar 23, 2012	71.39	75.21	70.07	74.76	3,686,792	+0.59(+0.79%)
Mar 22, 2012	75.30	78.53	73.92	74.17	4,671,721	-10.48(-12.38%)
Mar 21, 2012	84.83	86.16	84.57	84.64	1,168,734	+0.86(+1.03%)
Mar 20, 2012	82.70	84.23	81.86	83.78	1,118,785	+0.31(+0.37%)
Mar 19, 2012	83.93	85.45	83.44	83.47	1,490,531	+0.39(+0.47%)
Mar 16, 2012	84.47	85.26	82.89	83.08	3,009,070	-2.06(-2.42%)
Mar 15, 2012	86.95	87.10	84.73	85.14	1,702,554	-2.18(-2.49%)
Mar 14, 2012	89.21	89.49	86.04	87.32	1,529,741	-3.23(-3.57%)
Mar 13, 2012	91.58	92.22	89.72	90.55	740,618	-0.62(-0.68%)
Mar 12, 2012	91.73	92.04	90.99	91.18	487,045	-0.84(-0.92%)
Mar 09, 2012	90.90	92.59	90.37	92.02	799,008	+0.61(+0.67%)
Mar 08, 2012	91.79	92.19	90.84	91.41	631,832	+1.93(+2.16%)
Mar 07, 2012	88.90	89.90	88.41	89.47	330,818	+0.67(+0.76%)
Mar 06, 2012	89.03	89.16	87.62	88.80	656,547	-2.20(-2.42%)
Mar 05, 2012	92.54	92.85	90.76	91.00	629,198	-2.33(-2.50%)
Mar 02, 2012	93.91	94.12	92.93	93.34	346,959	-1.60(-1.69%)

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.