Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	52.74	52.74	51.89	52.46	1,711,480	+0.14(+0.27%)
May 30, 2012	52.80	52.93	52.19	52.32	2,048,848	-1.11(-2.07%)
May 29, 2012	53.47	53.53	53.11	53.43	1,683,687	+0.52(+0.98%)
May 25, 2012	52.62	53.23	52.48	52.91	2,407,827	-0.26(-0.50%)
May 24, 2012	52.55	53.34	52.43	53.17	5,444,703	+0.80(+1.52%)
May 23, 2012	52.18	52.51	51.68	52.37	4,657,554	-0.81(-1.53%)
May 22, 2012	53.36	53.61	52.93	53.19	2,726,834	-0.06(-0.12%)
May 21, 2012	52.81	53.33	52.60	53.25	2,304,172	+0.30(+0.57%)
May 18, 2012	53.25	53.32	52.54	52.95	3,310,909	-0.82(-1.53%)
May 17, 2012	54.20	54.43	53.70	53.77	3,874,297	-0.55(-1.01%)
May 16, 2012	54.11	54.74	54.02	54.32	4,055,130	-0.57(-1.03%)
May 15, 2012	54.80	55.03	54.48	54.88	2,245,326	-0.51(-0.92%)
May 14, 2012	54.74	55.50	54.63	55.39	2,346,012	-0.36(-0.64%)
May 11, 2012	55.37	56.30	55.29	55.75	650,239	+0.30(+0.55%)
May 10, 2012	55.60	55.85	55.36	55.45	1,299,520	-0.12(-0.21%)
May 09, 2012	55.39	55.77	54.98	55.57	1,866,730	-0.84(-1.50%)
May 08, 2012	56.66	56.94	56.08	56.41	1,650,290	-1.64(-2.83%)
May 07, 2012	57.59	58.18	57.54	58.05	2,051,340	+1.05(+1.85%)
May 04, 2012	57.18	57.36	56.62	57.00	2,074,961	-0.60(-1.04%)
May 03, 2012	58.10	58.17	57.53	57.60	2,968,714	+1.09(+1.93%)
May 02, 2012	56.51	56.68	56.32	56.50	1,148,874	-0.22(-0.40%)
May 01, 2012	56.51	57.46	56.32	56.73	1,739,932	+0.46(+0.81%)
Apr 30, 2012	55.71	56.29	55.27	56.27	2,702,126	-0.02(-0.03%)
Apr 27, 2012	56.32	56.70	56.23	56.29	1,034,423	-0.01(-0.01%)
Apr 26, 2012	56.08	56.50	55.84	56.29	1,152,338	+0.66(+1.18%)
Apr 25, 2012	55.99	56.01	55.52	55.63	1,471,555	+0.27(+0.49%)
Apr 24, 2012	55.19	55.60	55.00	55.36	1,443,561	-0.38(-0.68%)
Apr 23, 2012	55.68	55.85	55.22	55.74	945,781	-0.65(-1.15%)
Apr 20, 2012	56.81	57.01	56.33	56.39	1,406,095	-0.33(-0.57%)
Apr 19, 2012	56.84	57.11	56.51	56.72	2,253,885	-0.51(-0.89%)
Apr 18, 2012	56.34	57.23	56.32	57.23	3,530,695	+1.10(+1.96%)
Apr 17, 2012	56.35	56.43	55.99	56.13	3,221,464	+0.28(+0.50%)
Apr 16, 2012	55.77	56.14	55.47	55.85	1,593,480	+0.95(+1.72%)
Apr 13, 2012	55.22	55.26	54.42	54.91	1,202,594	-1.11(-1.98%)
Apr 12, 2012	55.52	56.13	55.45	56.01	1,592,815	+0.93(+1.69%)
Apr 11, 2012	55.20	55.27	54.95	55.08	1,173,434	+0.79(+1.46%)
Apr 10, 2012	54.91	54.99	54.29	54.29	1,914,639	-0.46(-0.85%)
Apr 09, 2012	54.35	55.02	54.34	54.76	1,169,977	-0.14(-0.25%)
Apr 05, 2012	54.44	54.98	54.29	54.90	1,722,909	-0.40(-0.73%)
Apr 04, 2012	55.16	55.54	54.74	55.30	2,556,445	-1.67(-2.92%)
Apr 03, 2012	57.22	57.58	56.74	56.97	1,204,103	+0.08(+0.14%)
Apr 02, 2012	56.24	56.94	56.18	56.89	769,644	+0.54(+0.96%)
Mar 30, 2012	56.16	56.62	56.09	56.35	1,477,459	+0.56(+1.00%)
Mar 29, 2012	55.56	55.81	55.16	55.79	2,300,355	-0.26(-0.47%)
Mar 28, 2012	56.54	56.54	55.77	56.05	1,099,402	-0.43(-0.75%)
Mar 27, 2012	56.74	56.86	56.43	56.48	1,643,517	-0.46(-0.80%)
Mar 26, 2012	56.45	56.94	56.40	56.94	1,336,118	+1.03(+1.84%)
Mar 23, 2012	55.81	55.95	55.33	55.91	1,062,761	-0.36(-0.65%)
Mar 22, 2012	56.02	56.27	55.77	56.27	1,259,297	+0.12(+0.22%)
Mar 21, 2012	56.28	56.33	55.94	56.15	1,059,920	+0.06(+0.11%)
Mar 20, 2012	55.79	56.08	55.71	56.08	997,182	-0.01(-0.01%)
Mar 19, 2012	55.80	56.21	55.71	56.09	1,268,424	+0.04(+0.07%)
Mar 16, 2012	56.01	56.17	55.70	56.05	2,219,629	+0.73(+1.32%)
Mar 15, 2012	55.39	55.42	55.14	55.33	2,091,326	-0.02(-0.04%)
Mar 14, 2012	55.52	55.81	55.23	55.35	2,513,588	-0.20(-0.36%)
Mar 13, 2012	55.02	55.56	54.95	55.55	2,505,468	+0.62(+1.13%)
Mar 12, 2012	54.40	55.00	54.27	54.93	1,796,546	+1.03(+1.91%)
Mar 09, 2012	53.90	54.16	53.82	53.90	1,336,382	+0.00(+0.00%)
Mar 08, 2012	53.32	54.19	53.14	53.90	2,406,681	+2.08(+4.02%)
Mar 07, 2012	51.54	51.88	51.33	51.81	1,516,460	+0.77(+1.50%)
Mar 06, 2012	51.53	51.66	50.96	51.05	2,837,666	-1.06(-2.04%)
Mar 05, 2012	52.54	52.54	51.27	52.11	1,883,625	+0.29(+0.55%)
Mar 02, 2012	52.41	52.47	51.74	51.82	1,124,220	-1.19(-2.25%)

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.