Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	61.10	61.31	60.00	60.00	1,742,014	-1.59(-2.59%)
May 30, 2013	61.47	62.12	61.44	61.59	1,327,033	+0.33(+0.53%)
May 29, 2013	62.27	62.57	61.10	61.27	1,310,689	-1.47(-2.34%)
May 28, 2013	63.34	64.19	62.69	62.74	1,942,418	+0.09(+0.14%)
May 24, 2013	61.85	62.80	61.84	62.65	1,321,592	+0.55(+0.88%)
May 23, 2013	61.96	62.52	61.53	62.10	1,374,490	+0.17(+0.27%)
May 22, 2013	62.75	63.85	61.84	61.93	1,635,687	-0.87(-1.38%)
May 21, 2013	63.05	63.33	62.24	62.80	1,337,609	-0.30(-0.48%)
May 20, 2013	62.44	63.30	62.15	63.10	2,446,393	+0.54(+0.86%)
May 17, 2013	62.86	63.36	62.14	62.56	2,532,609	+0.06(+0.10%)
May 16, 2013	62.95	63.19	62.40	62.50	1,639,495	-0.75(-1.19%)
May 15, 2013	63.31	63.65	63.05	63.25	1,515,432	+0.54(+0.86%)
May 13, 2013	62.44	62.81	62.11	62.71	1,524,816	-0.03(-0.04%)
May 10, 2013	61.21	62.77	61.07	62.74	1,950,301	+1.57(+2.57%)
May 09, 2013	61.79	61.90	61.04	61.16	1,811,088	-0.65(-1.06%)
May 08, 2013	62.15	62.40	61.76	61.82	2,061,502	-0.26(-0.43%)
May 07, 2013	61.70	62.25	61.56	62.08	1,896,050	+0.27(+0.44%)
May 06, 2013	62.75	62.76	61.80	61.81	2,641,288	-1.09(-1.73%)
May 03, 2013	62.72	63.16	62.34	62.89	2,359,843	+0.56(+0.89%)
May 02, 2013	59.24	63.38	58.89	62.34	4,969,543	+1.60(+2.63%)
May 01, 2013	61.26	62.60	60.65	60.74	3,267,172	-0.49(-0.81%)
Apr 30, 2013	60.97	61.81	60.92	61.23	2,366,420	+0.38(+0.62%)
Apr 29, 2013	61.14	61.50	60.68	60.85	1,686,864	+0.04(+0.06%)
Apr 26, 2013	61.05	61.06	60.78	60.82	1,976,866	-0.04(-0.07%)
Apr 25, 2013	61.03	61.68	60.49	60.86	2,262,020	+0.10(+0.16%)
Apr 24, 2013	62.06	62.26	60.76	60.77	1,438,743	-1.38(-2.22%)
Apr 23, 2013	61.81	62.52	61.42	62.14	2,344,280	+0.70(+1.14%)
Apr 22, 2013	61.36	61.65	61.07	61.45	2,108,641	-0.07(-0.11%)
Apr 19, 2013	59.72	61.61	59.11	61.52	4,019,987	+2.17(+3.66%)
Apr 18, 2013	59.04	59.50	58.71	59.35	2,007,141	+0.44(+0.75%)
Apr 17, 2013	59.64	59.76	58.54	58.90	2,104,598	-1.04(-1.74%)
Apr 16, 2013	59.87	60.15	59.57	59.95	2,335,838	+0.43(+0.73%)
Apr 15, 2013	59.95	60.11	59.20	59.51	3,299,183	-0.74(-1.23%)
Apr 12, 2013	59.40	60.27	59.07	60.25	2,078,476	+0.60(+1.01%)
Apr 11, 2013	57.90	59.85	57.75	59.65	2,734,791	+1.83(+3.16%)
Apr 10, 2013	57.01	58.16	56.91	57.83	1,420,734	+0.89(+1.57%)
Apr 09, 2013	56.98	57.04	56.24	56.93	1,405,994	+0.08(+0.14%)
Apr 08, 2013	55.77	56.86	55.66	56.86	1,346,770	+1.08(+1.93%)
Apr 05, 2013	56.19	56.33	55.00	55.78	2,467,019	-1.20(-2.11%)
Apr 04, 2013	57.32	57.53	56.84	56.98	1,804,543	-0.31(-0.54%)
Apr 03, 2013	57.68	57.76	56.94	57.29	1,796,010	-0.35(-0.61%)
Apr 02, 2013	56.61	57.92	56.55	57.64	1,514,330	+1.43(+2.54%)
Apr 01, 2013	56.49	56.63	55.91	56.21	871,754	-0.33(-0.58%)
Mar 28, 2013	56.33	56.61	55.74	56.54	1,542,223	+0.43(+0.77%)
Mar 27, 2013	56.17	56.19	55.73	56.10	1,097,337	-0.40(-0.70%)
Mar 26, 2013	56.22	56.52	55.90	56.50	985,681	+0.63(+1.12%)
Mar 25, 2013	56.52	56.88	55.70	55.88	965,331	-0.54(-0.95%)
Mar 22, 2013	55.75	56.63	55.72	56.41	1,353,474	+0.75(+1.35%)
Mar 21, 2013	56.01	56.19	55.65	55.66	1,546,049	-0.63(-1.11%)
Mar 20, 2013	55.42	56.43	55.42	56.29	2,718,794	+1.32(+2.41%)
Mar 19, 2013	55.47	55.63	54.63	54.97	2,650,954	-0.17(-0.30%)
Mar 18, 2013	55.38	55.60	54.97	55.13	2,161,302	-0.79(-1.42%)
Mar 15, 2013	57.16	57.18	55.88	55.93	2,499,992	-1.48(-2.58%)
Mar 14, 2013	57.62	57.69	57.29	57.41	1,168,046	+0.00(+0.00%)
Mar 13, 2013	58.11	58.18	57.02	57.41	1,593,477	-0.72(-1.23%)
Mar 12, 2013	58.22	58.44	58.06	58.13	1,742,754	+0.07(+0.12%)
Mar 11, 2013	57.82	58.24	57.65	58.06	655,185	+0.04(+0.08%)
Mar 08, 2013	58.28	58.28	57.31	58.01	1,837,182	-0.18(-0.30%)
Mar 07, 2013	58.12	58.48	57.99	58.19	2,108,432	-0.02(-0.03%)
Mar 06, 2013	58.18	58.43	57.99	58.21	1,521,567	+0.06(+0.11%)
Mar 05, 2013	57.39	58.73	57.37	58.14	2,605,023	+0.85(+1.48%)
Mar 04, 2013	56.90	57.30	56.59	57.30	1,599,400	+0.37(+0.65%)

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.