Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	64.49	64.76	63.47	64.35	70,422,864	-0.08(-0.13%)
May 30, 2012	65.02	65.14	64.35	64.44	56,639,816	-1.26(-1.92%)
May 29, 2012	65.39	65.88	64.90	65.70	60,502,180	+0.94(+1.45%)
May 25, 2012	64.85	65.01	64.49	64.76	40,031,696	-0.04(-0.07%)
May 24, 2012	64.62	64.89	63.88	64.80	61,699,820	+0.14(+0.21%)
May 23, 2012	63.63	64.80	63.15	64.67	79,191,576	+0.41(+0.64%)
May 22, 2012	64.62	65.13	63.81	64.25	67,035,184	-0.39(-0.60%)
May 21, 2012	63.36	64.64	62.92	64.64	71,527,592	+1.49(+2.35%)
May 18, 2012	63.75	64.19	62.98	63.16	91,827,912	-0.60(-0.94%)
May 17, 2012	65.29	65.40	63.72	63.75	84,754,040	-1.48(-2.27%)
May 16, 2012	65.94	66.28	65.19	65.24	62,277,144	-0.47(-0.71%)
May 15, 2012	65.83	66.37	65.50	65.71	64,240,084	-0.12(-0.18%)
May 14, 2012	66.03	66.34	65.62	65.83	60,576,688	-0.89(-1.33%)
May 11, 2012	66.33	67.27	66.31	66.71	53,058,920	-0.17(-0.25%)
May 10, 2012	67.07	67.26	66.49	66.88	54,047,640	+0.25(+0.38%)
May 09, 2012	66.16	67.02	65.93	66.63	76,208,448	-0.38(-0.57%)
May 08, 2012	66.54	67.05	65.93	67.01	74,441,688	-0.04(-0.06%)
May 07, 2012	66.59	67.31	66.48	67.05	56,012,972	+0.18(+0.27%)
May 04, 2012	67.70	68.11	66.75	66.87	88,816,840	-1.29(-1.90%)
May 03, 2012	69.05	69.13	67.79	68.17	72,719,944	-0.97(-1.41%)
May 02, 2012	68.41	69.18	68.13	69.14	61,612,024	+0.19(+0.27%)
May 01, 2012	68.96	70.15	68.73	68.95	71,508,528	+0.07(+0.10%)
Apr 30, 2012	69.63	69.64	68.85	68.89	45,052,160	-0.77(-1.10%)
Apr 27, 2012	69.32	69.78	68.51	69.66	52,873,940	+0.54(+0.78%)
Apr 26, 2012	68.45	69.22	68.34	69.11	51,030,364	+0.68(+0.99%)
Apr 25, 2012	68.28	68.80	68.09	68.44	59,445,072	+1.05(+1.56%)
Apr 24, 2012	66.91	67.58	66.68	67.39	52,995,524	+0.51(+0.76%)
Apr 23, 2012	66.78	66.93	66.21	66.88	73,888,544	-0.94(-1.38%)
Apr 20, 2012	67.88	68.46	67.69	67.82	55,158,812	+0.39(+0.58%)
Apr 19, 2012	67.91	68.48	67.01	67.43	87,825,024	-0.39(-0.57%)
Apr 18, 2012	67.99	68.21	67.50	67.82	57,960,192	-0.52(-0.75%)
Apr 17, 2012	67.92	68.95	67.87	68.34	55,275,332	+0.97(+1.44%)
Apr 16, 2012	67.55	67.81	66.70	67.36	52,896,004	+0.11(+0.16%)
Apr 13, 2012	67.96	67.99	67.16	67.26	63,823,796	-0.89(-1.31%)
Apr 12, 2012	67.25	68.41	67.20	68.15	71,345,528	+0.96(+1.43%)
Apr 11, 2012	66.81	67.28	66.70	67.19	64,274,320	+0.94(+1.42%)
Apr 10, 2012	67.58	67.78	66.07	66.25	119,720,208	-1.60(-2.36%)
Apr 09, 2012	67.72	68.13	67.52	67.85	59,206,860	-1.13(-1.64%)
Apr 05, 2012	69.00	69.33	68.84	68.98	37,820,064	-0.30(-0.44%)
Apr 04, 2012	69.65	69.70	68.87	69.28	77,063,832	-1.12(-1.60%)
Apr 03, 2012	70.74	71.03	70.12	70.41	61,515,852	-0.47(-0.67%)
Apr 02, 2012	69.79	70.91	69.66	70.88	62,393,884	+0.86(+1.23%)
Mar 30, 2012	70.68	70.69	69.78	70.02	54,290,096	-0.23(-0.32%)
Mar 29, 2012	69.95	70.37	69.35	70.25	53,948,112	-0.20(-0.29%)
Mar 28, 2012	70.86	71.04	69.85	70.45	57,755,400	-0.41(-0.57%)
Mar 27, 2012	71.38	71.58	70.81	70.86	49,353,628	-0.52(-0.72%)
Mar 26, 2012	70.81	71.41	70.70	71.37	65,303,856	+1.46(+2.09%)
Mar 23, 2012	69.33	70.00	68.70	69.91	54,953,060	+0.68(+0.98%)
Mar 22, 2012	69.20	69.51	68.80	69.23	71,300,152	-0.67(-0.96%)
Mar 21, 2012	70.13	70.33	69.66	69.91	48,024,644	-0.02(-0.03%)
Mar 20, 2012	70.07	70.22	69.61	69.92	51,994,440	-0.63(-0.89%)
Mar 19, 2012	69.87	71.14	69.75	70.56	79,271,944	+0.59(+0.84%)
Mar 16, 2012	70.15	70.19	69.67	69.97	49,879,364	-0.06(-0.08%)
Mar 15, 2012	69.33	70.07	69.15	70.02	69,683,968	+0.58(+0.84%)
Mar 14, 2012	69.93	70.16	69.13	69.44	55,409,340	-0.57(-0.82%)
Mar 13, 2012	69.17	70.04	68.62	70.02	72,339,896	+1.37(+1.99%)
Mar 12, 2012	68.90	69.06	68.32	68.65	40,432,628	-0.13(-0.20%)
Mar 09, 2012	67.87	69.25	67.82	68.79	72,913,456	+0.92(+1.35%)
Mar 08, 2012	67.44	68.02	66.93	67.87	51,936,536	+0.87(+1.30%)
Mar 07, 2012	66.52	67.07	66.41	67.00	68,160,304	+0.62(+0.94%)
Mar 06, 2012	66.95	67.12	66.10	66.37	95,745,048	-1.35(-1.99%)
Mar 05, 2012	67.43	67.77	66.95	67.72	52,579,952	+0.08(+0.11%)
Mar 02, 2012	68.63	68.82	67.30	67.65	83,978,168	-1.03(-1.50%)

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.