Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	69.04	69.44	68.28	69.14	590,821	+0.61(+0.89%)
May 30, 2012	69.26	69.33	68.53	68.53	506,900	-1.11(-1.59%)
May 29, 2012	69.65	69.83	69.37	69.64	779,625	+1.03(+1.50%)
May 25, 2012	68.09	68.89	68.09	68.61	667,714	+0.39(+0.57%)
May 24, 2012	67.90	68.44	67.64	68.22	758,187	+0.47(+0.70%)
May 23, 2012	67.91	68.05	67.12	67.75	1,022,798	-1.40(-2.02%)
May 22, 2012	68.88	69.60	68.84	69.15	770,296	-0.38(-0.54%)
May 21, 2012	68.81	69.58	68.59	69.52	643,421	+0.94(+1.36%)
May 18, 2012	68.67	68.88	68.30	68.59	1,207,970	-0.99(-1.42%)
May 17, 2012	70.42	70.54	69.57	69.57	1,090,346	-1.32(-1.86%)
May 16, 2012	71.58	71.65	70.87	70.89	890,159	-0.78(-1.08%)
May 15, 2012	71.77	72.24	71.50	71.67	443,049	-0.17(-0.24%)
May 14, 2012	71.44	72.36	71.18	71.84	672,000	-0.51(-0.71%)
May 11, 2012	71.88	73.08	71.88	72.36	477,617	+0.57(+0.79%)
May 10, 2012	71.87	72.29	71.70	71.79	1,185,623	-0.79(-1.09%)
May 09, 2012	72.01	73.13	71.81	72.58	1,549,015	-0.25(-0.35%)
May 08, 2012	73.39	73.52	72.39	72.84	1,845,011	-1.99(-2.66%)
May 07, 2012	74.37	74.95	74.37	74.83	627,798	+0.20(+0.27%)
May 04, 2012	75.46	75.58	74.48	74.63	531,597	-0.60(-0.80%)
May 03, 2012	75.66	75.90	74.94	75.23	1,005,617	-0.20(-0.26%)
May 02, 2012	73.77	75.60	73.74	75.43	1,506,842	+1.30(+1.75%)
May 01, 2012	73.90	74.20	73.74	74.13	929,650	+0.80(+1.09%)
Apr 30, 2012	73.32	73.42	72.94	73.33	650,301	-0.78(-1.06%)
Apr 27, 2012	73.79	74.40	73.69	74.11	454,204	+0.31(+0.42%)
Apr 26, 2012	73.52	73.88	73.42	73.80	557,423	+0.20(+0.27%)
Apr 25, 2012	73.39	73.74	73.27	73.61	1,064,881	+0.54(+0.74%)
Apr 24, 2012	72.82	73.35	72.74	73.06	666,577	+0.08(+0.11%)
Apr 23, 2012	73.02	73.05	72.26	72.98	655,341	-0.82(-1.11%)
Apr 20, 2012	74.17	74.17	73.56	73.80	1,213,948	+0.04(+0.05%)
Apr 19, 2012	73.84	74.11	73.35	73.77	936,165	+0.49(+0.66%)
Apr 18, 2012	73.23	73.41	72.85	73.28	929,069	+0.96(+1.32%)
Apr 17, 2012	72.50	72.69	71.92	72.32	1,111,778	+1.29(+1.82%)
Apr 16, 2012	71.18	71.31	70.73	71.03	948,500	+0.80(+1.15%)
Apr 13, 2012	70.37	70.40	69.83	70.23	734,210	-0.69(-0.97%)
Apr 12, 2012	70.36	71.32	70.33	70.92	739,833	+1.20(+1.73%)
Apr 11, 2012	69.30	69.80	69.25	69.71	713,206	+0.75(+1.08%)
Apr 10, 2012	70.17	70.23	68.77	68.96	905,562	-0.85(-1.22%)
Apr 09, 2012	69.62	70.00	69.41	69.81	335,604	-0.22(-0.32%)
Apr 05, 2012	69.91	70.16	69.68	70.04	851,133	-0.18(-0.26%)
Apr 04, 2012	70.36	70.70	69.56	70.22	1,442,921	-0.84(-1.18%)
Apr 03, 2012	71.50	71.81	70.73	71.06	634,202	-0.94(-1.30%)
Apr 02, 2012	70.63	72.16	70.49	72.00	1,038,384	+2.02(+2.88%)
Mar 30, 2012	69.94	70.10	69.65	69.98	784,723	-0.27(-0.38%)
Mar 29, 2012	69.76	70.26	69.62	70.25	496,018	-0.01(-0.01%)
Mar 28, 2012	70.79	70.83	69.97	70.26	465,827	-0.64(-0.90%)
Mar 27, 2012	70.97	71.07	70.70	70.89	451,682	-0.27(-0.38%)
Mar 26, 2012	71.03	71.28	70.91	71.16	740,528	+1.40(+2.01%)
Mar 23, 2012	69.47	69.83	69.06	69.76	628,397	-0.17(-0.24%)
Mar 22, 2012	69.70	70.07	69.67	69.93	509,652	-0.27(-0.38%)
Mar 21, 2012	69.90	70.32	69.80	70.20	474,888	+0.39(+0.56%)
Mar 20, 2012	69.81	69.81	69.22	69.81	514,936	+0.06(+0.08%)
Mar 19, 2012	69.77	69.95	69.68	69.75	697,128	-0.07(-0.09%)
Mar 16, 2012	70.23	70.38	69.66	69.81	780,389	+0.15(+0.22%)
Mar 15, 2012	69.71	69.81	69.31	69.66	904,212	-0.45(-0.64%)
Mar 14, 2012	70.27	70.35	69.81	70.11	1,107,507	-0.78(-1.10%)
Mar 13, 2012	69.99	70.89	69.98	70.89	616,466	+0.64(+0.91%)
Mar 12, 2012	70.14	70.59	70.00	70.26	638,634	+0.01(+0.01%)
Mar 09, 2012	70.10	70.28	69.75	70.25	440,002	+0.31(+0.45%)
Mar 08, 2012	69.55	69.97	69.51	69.94	652,394	+1.04(+1.51%)
Mar 07, 2012	68.84	69.12	68.73	68.90	809,677	+0.21(+0.31%)
Mar 06, 2012	69.36	69.40	68.60	68.69	1,208,239	-1.71(-2.43%)
Mar 05, 2012	70.37	70.56	69.97	70.40	1,270,214	+1.03(+1.48%)
Mar 02, 2012	69.38	69.44	68.96	69.37	565,541	-0.70(-1.00%)

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.