Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	76.13	77.10	75.99	76.76	3,272,570	+1.15(+1.52%)
Jun 29, 2011	75.19	76.36	74.13	75.61	4,088,634	+0.84(+1.12%)
Jun 28, 2011	72.71	75.06	72.52	74.77	3,385,557	+2.76(+3.83%)
Jun 27, 2011	71.44	72.63	71.17	72.01	3,504,756	-0.45(-0.62%)
Jun 24, 2011	72.43	72.98	71.40	72.46	4,564,751	-0.03(-0.04%)
Jun 23, 2011	71.08	72.73	69.84	72.49	5,653,599	-0.10(-0.14%)
Jun 22, 2011	71.74	73.81	71.67	72.59	3,782,400	+0.44(+0.61%)
Jun 21, 2011	70.11	72.49	70.11	72.15	3,717,568	+2.50(+3.59%)
Jun 20, 2011	68.70	69.70	68.67	69.65	5,981,764	-0.80(-1.14%)
Jun 17, 2011	71.05	71.54	69.99	70.45	6,212,080	+0.52(+0.74%)
Jun 16, 2011	71.84	72.61	69.36	69.93	5,605,229	-1.62(-2.26%)
Jun 15, 2011	72.16	73.96	71.06	71.55	4,395,096	-1.35(-1.85%)
Jun 14, 2011	72.93	74.13	72.73	72.90	4,212,130	+1.01(+1.40%)
Jun 13, 2011	72.74	73.83	71.19	71.89	3,712,086	-0.90(-1.24%)
Jun 10, 2011	74.23	74.25	72.61	72.79	5,698,362	-1.88(-2.52%)
Jun 09, 2011	74.89	75.20	74.07	74.67	3,262,420	+0.67(+0.91%)
Jun 08, 2011	74.26	75.23	73.71	74.00	6,355,312	+0.26(+0.35%)
Jun 07, 2011	75.30	75.81	73.63	73.74	8,419,977	-1.01(-1.35%)
Jun 06, 2011	76.78	77.00	74.15	74.75	3,912,865	-2.23(-2.90%)
Jun 03, 2011	75.37	77.60	75.03	76.98	4,483,637	+1.11(+1.46%)
May 24, 2011	74.88	76.19	74.88	75.87	6,701,178	+1.60(+2.15%)
May 23, 2011	73.07	74.51	72.30	74.27	5,390,224	-0.31(-0.42%)
May 20, 2011	75.08	75.99	74.27	74.58	11,717,293	+2.94(+4.10%)
May 19, 2011	73.23	73.84	71.40	71.64	5,277,440	-1.32(-1.81%)
May 18, 2011	72.73	73.75	71.72	72.96	5,080,688	+0.41(+0.57%)
May 17, 2011	73.09	73.42	71.10	72.55	5,112,694	-0.85(-1.16%)
May 16, 2011	73.95	75.21	73.02	73.40	2,776,455	-0.66(-0.89%)
May 13, 2011	74.77	75.00	72.85	74.06	3,004,206	-0.27(-0.36%)
May 12, 2011	74.13	74.97	72.96	74.33	4,268,321	-0.34(-0.46%)
May 11, 2011	77.10	77.25	74.02	74.67	4,448,609	-2.47(-3.20%)
May 10, 2011	76.35	77.76	75.30	77.14	2,732,963	+0.77(+1.01%)
May 09, 2011	75.18	77.23	75.18	76.37	2,913,137	+1.23(+1.64%)
May 06, 2011	75.31	77.18	74.16	75.14	4,668,235	+0.84(+1.13%)
May 05, 2011	74.86	76.46	72.64	74.30	6,651,137	-1.78(-2.34%)
May 04, 2011	78.31	78.50	75.03	76.08	5,369,680	-2.43(-3.10%)
May 03, 2011	79.31	81.58	77.45	78.51	5,378,712	-1.84(-2.29%)
May 02, 2011	79.96	80.52	79.52	80.35	3,968,390	+1.41(+1.79%)
Apr 29, 2011	78.93	79.66	78.45	78.94	3,526,106	+0.30(+0.38%)
Apr 28, 2011	77.78	79.03	77.38	78.64	3,142,082	+0.56(+0.72%)
Apr 27, 2011	80.06	80.13	77.27	78.08	3,901,793	-1.29(-1.63%)
Apr 26, 2011	79.09	79.99	78.69	79.37	2,475,839	+0.37(+0.47%)
Apr 25, 2011	78.95	79.35	77.75	79.00	2,219,605	-0.07(-0.09%)
Apr 21, 2011	80.42	80.63	78.41	79.07	3,160,789	-1.08(-1.35%)
Apr 20, 2011	80.25	80.99	79.92	80.15	2,796,488	+1.37(+1.74%)
Apr 19, 2011	77.45	78.82	77.04	78.78	2,571,434	+1.40(+1.81%)
Apr 18, 2011	78.84	78.94	76.86	77.38	4,282,990	-3.04(-3.78%)
Apr 15, 2011	79.72	80.48	78.94	80.42	3,591,330	+1.04(+1.31%)
Apr 14, 2011	77.77	79.59	77.46	79.38	3,014,041	+1.04(+1.33%)
Apr 13, 2011	78.18	79.17	77.46	78.34	3,113,408	+0.91(+1.18%)
Apr 12, 2011	80.20	80.33	77.27	77.43	5,840,639	-3.68(-4.54%)
Apr 11, 2011	84.46	84.59	80.73	81.11	3,663,886	-3.60(-4.25%)
Apr 08, 2011	83.57	85.50	83.46	84.71	4,702,929	+1.37(+1.64%)
Apr 07, 2011	83.09	83.46	81.98	83.34	2,903,539	+0.96(+1.17%)
Apr 06, 2011	83.02	83.91	81.57	82.38	2,735,846	-0.10(-0.12%)
Apr 05, 2011	82.62	83.42	82.21	82.48	2,169,918	-0.29(-0.35%)
Apr 04, 2011	83.15	83.98	82.51	82.77	1,895,185	-0.11(-0.13%)

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.