Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	54.43	54.86	54.21	54.86	3,088	+0.44(+0.81%)
May 30, 2012	54.51	54.51	54.20	54.42	2,121	-0.92(-1.66%)
May 29, 2012	55.27	55.34	55.13	55.34	2,730	+0.16(+0.29%)
May 25, 2012	54.71	55.21	54.71	55.18	1,908	+0.08(+0.15%)
May 24, 2012	55.24	55.49	54.97	55.10	2,529	-0.11(-0.20%)
May 23, 2012	56.27	56.27	54.63	55.21	4,251	-1.71(-3.00%)
May 22, 2012	57.18	57.58	56.73	56.92	1,973	-0.36(-0.63%)
May 21, 2012	57.00	57.34	57.00	57.28	3,802	-0.13(-0.23%)
May 18, 2012	57.40	57.53	57.30	57.41	7,861	-0.12(-0.21%)
May 17, 2012	58.34	58.34	57.53	57.53	28,311	-0.02(-0.03%)
May 16, 2012	58.59	58.59	57.55	57.55	1,135	-0.95(-1.62%)
May 15, 2012	58.63	58.80	58.50	58.50	6,802	-0.20(-0.34%)
May 14, 2012	58.37	58.81	58.37	58.70	1,158	-0.48(-0.82%)
May 11, 2012	58.72	59.58	58.72	59.18	408	+0.47(+0.80%)
May 10, 2012	58.70	58.83	58.69	58.71	2,093	-0.84(-1.41%)
May 09, 2012	59.53	59.94	59.53	59.55	1,164	+1.13(+1.93%)
May 08, 2012	58.42	58.65	58.35	58.42	1,141	-0.99(-1.67%)
May 07, 2012	59.32	59.41	59.32	59.41	1,527	-0.53(-0.88%)
May 04, 2012	60.42	60.42	59.81	59.94	1,245	-1.17(-1.91%)
May 03, 2012	61.57	61.57	61.11	61.11	900	-0.38(-0.62%)
May 02, 2012	61.00	61.49	61.00	61.49	1,255	+0.10(+0.16%)
May 01, 2012	61.28	61.39	61.28	61.39	950	+0.26(+0.42%)
Apr 30, 2012	60.92	61.13	60.91	61.13	529	-0.21(-0.33%)
Apr 27, 2012	61.01	61.34	61.01	61.34	200	+0.15(+0.25%)
Apr 26, 2012	60.71	61.37	60.71	61.19	1,594	+0.49(+0.81%)
Apr 25, 2012	60.41	60.70	60.40	60.70	4,150	+0.84(+1.40%)
Apr 24, 2012	59.86	59.86	59.86	59.86	2,000	-0.24(-0.40%)
Apr 23, 2012	59.97	60.20	59.97	60.10	3,400	-1.15(-1.88%)
Apr 20, 2012	61.24	61.25	61.24	61.25	495	+1.33(+2.22%)
Apr 19, 2012	60.01	60.09	59.92	59.92	741	-0.28(-0.47%)
Apr 17, 2012		60.20	60.20	60.20	0	-0.06(-0.10%)
Apr 16, 2012	59.77	60.26	58.85	60.26	3,847	+1.86(+3.18%)
Apr 13, 2012	58.73	58.73	58.25	58.40	1,310	-1.49(-2.49%)
Apr 12, 2012	59.93	60.48	59.89	59.89	4,004	-0.29(-0.48%)
Apr 10, 2012		60.18	60.18	60.18	0	+0.03(+0.05%)
Apr 09, 2012	59.40	60.15	59.34	60.15	1,638	+0.14(+0.23%)
Apr 05, 2012	60.50	60.50	60.00	60.01	876	-0.55(-0.91%)
Apr 04, 2012	60.38	60.56	60.38	60.56	296	-1.18(-1.91%)
Apr 03, 2012	62.75	62.75	61.74	61.74	1,186	-0.59(-0.95%)
Apr 02, 2012	62.50	62.50	62.33	62.33	2,575	+0.08(+0.13%)
Mar 30, 2012	62.07	62.50	62.01	62.25	1,215	+0.83(+1.35%)
Mar 29, 2012	61.16	61.42	61.16	61.42	880	+0.22(+0.36%)
Mar 28, 2012	61.62	61.62	61.10	61.20	1,923	-0.25(-0.41%)
Mar 27, 2012	61.70	61.70	61.45	61.45	3,140	+0.01(+0.02%)
Mar 26, 2012	61.25	61.60	61.25	61.44	6,195	+1.25(+2.08%)
Mar 23, 2012	59.66	60.19	59.38	60.19	5,075	+1.53(+2.61%)
Mar 22, 2012	58.66	58.66	58.66	58.66	400	-0.59(-1.00%)
Mar 21, 2012	59.49	59.49	59.25	59.25	614	+0.08(+0.14%)
Mar 20, 2012	58.92	59.17	58.92	59.17	430	-0.72(-1.20%)
Mar 19, 2012	59.89	59.89	59.89	59.89	1,220	+0.19(+0.32%)
Mar 16, 2012	59.70	59.70	59.46	59.70	2,665	+0.95(+1.62%)
Mar 15, 2012	58.99	58.99	58.75	58.75	529	+0.03(+0.05%)
Mar 14, 2012	58.65	58.72	58.43	58.72	1,029	-0.76(-1.28%)
Mar 13, 2012	59.00	59.48	59.00	59.48	12,479	+1.37(+2.36%)
Mar 09, 2012	58.11	58.11	58.11	58.11	0	+0.02(+0.03%)
Mar 08, 2012	57.73	58.09	57.73	58.09	330	+2.04(+3.64%)
Mar 07, 2012	55.50	56.50	55.29	56.05	3,088	+1.16(+2.11%)
Mar 06, 2012	54.78	54.99	54.78	54.89	1,650	-1.30(-2.31%)
Mar 05, 2012	55.58	56.19	55.58	56.19	1,656	+0.88(+1.59%)
Mar 02, 2012	55.31	55.31	55.31	55.31	155	+0.52(+0.95%)

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.