Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	66.88	67.55	66.56	67.41	84,566,376	+1.91(+2.91%)
Jun 28, 2012	65.05	65.55	64.49	65.50	68,674,824	-0.11(-0.17%)
Jun 27, 2012	64.75	65.63	64.70	65.61	45,453,828	+1.05(+1.63%)
Jun 26, 2012	64.47	64.88	63.90	64.56	50,154,920	+0.25(+0.39%)
Jun 25, 2012	64.41	65.42	64.07	64.31	57,671,372	-1.02(-1.56%)
Jun 22, 2012	64.97	65.54	64.62	65.33	48,636,540	+0.73(+1.14%)
Jun 21, 2012	66.07	66.20	64.48	64.59	74,119,312	-1.61(-2.43%)
Jun 20, 2012	66.32	66.67	65.74	66.20	64,220,496	-0.10(-0.15%)
Jun 19, 2012	65.46	66.67	65.37	66.31	79,350,984	+1.13(+1.73%)
Jun 18, 2012	64.58	65.42	64.37	65.18	54,120,704	+0.08(+0.12%)
Jun 15, 2012	64.37	65.18	64.16	65.10	68,720,608	+0.86(+1.34%)
Jun 14, 2012	63.55	64.47	63.36	64.24	63,601,024	+0.72(+1.14%)
Jun 13, 2012	64.15	64.53	63.22	63.52	74,391,240	-0.74(-1.15%)
Jun 12, 2012	63.46	64.29	63.04	64.26	67,136,336	+0.80(+1.26%)
Jun 11, 2012	65.58	65.64	63.30	63.46	62,615,612	-1.43(-2.21%)
Jun 08, 2012	63.99	64.97	63.52	64.89	59,810,468	+0.87(+1.36%)
Jun 07, 2012	65.47	65.52	64.02	64.02	68,576,152	-0.42(-0.65%)
Jun 06, 2012	62.89	64.50	63.25	64.44	57,692,960	+1.55(+2.47%)
Jun 05, 2012	61.76	62.95	61.72	62.89	57,256,884	+0.80(+1.29%)
Jun 04, 2012	62.46	62.68	61.49	62.09	59,454,692	-0.14(-0.23%)
Jun 01, 2012	62.72	63.24	62.14	62.23	90,298,760	-1.93(-3.01%)
May 31, 2012	64.30	64.57	63.29	64.16	70,631,040	-0.08(-0.13%)
May 30, 2012	64.83	64.95	64.16	64.25	56,807,248	-1.26(-1.92%)
May 29, 2012	65.19	65.68	64.71	65.51	60,681,028	+0.94(+1.45%)
May 25, 2012	64.66	64.82	64.30	64.57	40,150,032	-0.04(-0.07%)
May 24, 2012	64.43	64.70	63.69	64.61	61,882,208	+0.13(+0.21%)
May 23, 2012	63.44	64.61	62.97	64.48	79,425,672	+0.41(+0.64%)
May 22, 2012	64.43	64.94	63.63	64.06	67,233,344	-0.39(-0.60%)
May 21, 2012	63.17	64.45	62.73	64.45	71,739,040	+1.48(+2.35%)
May 18, 2012	63.56	64.00	62.80	62.97	92,099,360	-0.60(-0.94%)
May 17, 2012	65.10	65.21	63.53	63.57	85,004,576	-1.48(-2.27%)
May 16, 2012	65.74	66.09	65.00	65.05	62,461,240	-0.47(-0.71%)
May 15, 2012	65.63	66.17	65.31	65.51	64,429,984	-0.12(-0.18%)
May 14, 2012	65.83	66.15	65.43	65.63	60,755,760	-0.89(-1.33%)
May 11, 2012	66.14	67.07	66.11	66.52	53,215,768	-0.17(-0.25%)
May 10, 2012	66.87	67.06	66.29	66.69	54,207,408	+0.25(+0.38%)
May 09, 2012	65.97	66.82	65.73	66.43	76,433,720	-0.38(-0.57%)
May 08, 2012	66.34	66.85	65.73	66.81	74,661,744	-0.04(-0.06%)
May 07, 2012	66.40	67.11	66.28	66.85	56,178,548	+0.18(+0.27%)
May 04, 2012	67.50	67.91	66.55	66.68	89,079,392	-1.29(-1.90%)
May 03, 2012	68.84	68.93	67.59	67.97	72,934,912	-0.97(-1.41%)
May 02, 2012	68.21	68.97	67.92	68.94	61,794,152	+0.19(+0.27%)
May 01, 2012	68.76	69.95	68.53	68.75	71,719,912	+0.07(+0.10%)
Apr 30, 2012	69.43	69.43	68.65	68.68	45,185,340	-0.77(-1.10%)
Apr 27, 2012	69.11	69.58	68.31	69.45	53,030,240	+0.54(+0.78%)
Apr 26, 2012	68.25	69.02	68.14	68.91	51,181,216	+0.67(+0.99%)
Apr 25, 2012	68.08	68.60	67.89	68.24	59,620,796	+1.05(+1.56%)
Apr 24, 2012	66.71	67.39	66.48	67.19	53,152,184	+0.51(+0.76%)
Apr 23, 2012	66.58	66.74	66.02	66.69	74,106,968	-0.94(-1.38%)
Apr 20, 2012	67.68	68.26	67.49	67.62	55,321,864	+0.39(+0.58%)
Apr 19, 2012	67.71	68.28	66.81	67.23	88,084,640	-0.39(-0.57%)
Apr 18, 2012	67.79	68.01	67.30	67.62	58,131,528	-0.51(-0.75%)
Apr 17, 2012	67.72	68.75	67.67	68.14	55,438,732	+0.97(+1.44%)
Apr 16, 2012	67.35	67.61	66.50	67.17	53,052,372	+0.11(+0.16%)
Apr 13, 2012	67.76	67.79	66.96	67.06	64,012,464	-0.89(-1.31%)
Apr 12, 2012	67.06	68.21	67.00	67.95	71,556,432	+0.96(+1.43%)
Apr 11, 2012	66.61	67.08	66.50	66.99	64,464,320	+0.94(+1.42%)
Apr 10, 2012	67.38	67.58	65.88	66.05	120,074,112	-1.59(-2.36%)
Apr 09, 2012	67.52	67.92	67.32	67.65	59,381,880	-1.13(-1.64%)
Apr 05, 2012	68.79	69.13	68.64	68.78	37,931,864	-0.30(-0.44%)
Apr 04, 2012	69.44	69.49	68.67	69.08	77,291,640	-1.12(-1.60%)
Apr 03, 2012	70.53	70.82	69.91	70.20	61,697,700	-0.47(-0.67%)

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.