Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	74.79	74.92	73.86	74.25	896,716	+2.36(+3.28%)
Jun 28, 2012	72.92	73.04	71.01	71.89	761,540	-1.75(-2.37%)
Jun 27, 2012	74.20	74.31	72.98	73.64	627,086	-0.51(-0.69%)
Jun 26, 2012	74.15	74.74	72.75	74.15	876,638	-0.21(-0.28%)
Jun 25, 2012	72.77	74.79	72.33	74.35	516,272	+0.58(+0.78%)
Jun 22, 2012	73.76	74.23	72.88	73.78	671,130	+0.44(+0.60%)
Jun 21, 2012	76.71	76.71	73.33	73.34	1,269,039	-4.42(-5.69%)
Jun 20, 2012	77.58	79.77	76.66	77.76	828,032	-0.13(-0.17%)
Jun 19, 2012	78.41	78.74	77.28	77.89	779,163	+0.02(+0.02%)
Jun 18, 2012	76.38	78.45	75.93	77.88	953,189	+1.41(+1.84%)
Jun 15, 2012	76.89	77.54	75.89	76.47	2,792,753	+0.59(+0.77%)
Jun 14, 2012	74.99	76.01	74.37	75.88	976,356	+1.20(+1.60%)
Jun 13, 2012	74.35	75.77	74.06	74.68	875,673	+0.63(+0.85%)
Jun 12, 2012	73.06	74.37	72.72	74.06	872,995	+2.14(+2.98%)
Jun 11, 2012	72.05	73.27	71.28	71.91	834,689	-0.34(-0.47%)
Jun 08, 2012	70.90	73.57	70.06	72.25	1,153,107	+0.40(+0.55%)
Jun 07, 2012	75.55	75.90	71.80	71.86	1,613,008	-3.64(-4.82%)
Jun 06, 2012	73.97	77.08	73.74	75.49	1,638,390	+2.38(+3.26%)
Jun 05, 2012	72.33	73.66	71.66	73.11	644,086	+0.41(+0.57%)
Jun 04, 2012	71.91	72.72	70.96	72.70	876,240	+0.72(+1.00%)
Jun 01, 2012	66.47	72.14	66.47	71.98	1,983,340	+6.52(+9.97%)
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%)

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.