Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	61.54	61.84	60.17	60.17	2,204,547	-1.67(-2.70%)
May 30, 2013	61.90	62.44	61.38	61.84	1,002,440	-0.25(-0.40%)
May 29, 2013	62.20	62.59	61.51	62.09	1,287,209	-0.54(-0.86%)
May 28, 2013	62.53	63.00	62.12	62.63	1,614,729	+0.99(+1.61%)
May 24, 2013	61.80	61.80	61.18	61.64	1,206,118	-0.49(-0.79%)
May 23, 2013	61.52	62.15	60.80	62.13	1,663,603	-0.22(-0.35%)
May 22, 2013	63.36	64.13	62.10	62.35	1,939,145	-1.02(-1.61%)
May 21, 2013	63.62	64.13	62.85	63.37	1,865,195	-0.65(-1.02%)
May 20, 2013	62.43	64.14	62.36	64.02	2,361,824	+1.87(+3.01%)
May 17, 2013	62.08	62.48	61.62	62.15	2,179,144	+0.39(+0.63%)
May 16, 2013	61.69	62.36	61.12	61.76	2,208,141	+0.15(+0.24%)
May 15, 2013	61.46	61.96	60.89	61.61	1,650,385	+0.71(+1.17%)
May 13, 2013	60.68	61.13	60.16	60.90	1,791,108	+0.16(+0.26%)
May 10, 2013	61.27	61.51	60.16	60.74	2,328,352	-0.50(-0.82%)
May 09, 2013	61.79	62.01	60.85	61.24	2,805,242	-0.82(-1.32%)
May 08, 2013	62.09	62.77	61.69	62.06	2,776,129	+0.06(+0.10%)
May 07, 2013	61.83	62.50	61.27	62.00	1,801,907	+0.58(+0.94%)
May 06, 2013	60.38	61.72	60.28	61.42	2,456,576	+1.27(+2.11%)
May 03, 2013	58.92	60.67	58.29	60.15	3,580,787	+1.86(+3.19%)
May 02, 2013	57.79	58.80	57.12	58.29	2,124,681	+0.68(+1.18%)
May 01, 2013	57.30	57.96	56.58	57.61	3,024,792	-0.07(-0.12%)
Apr 30, 2013	56.25	57.98	55.03	57.68	3,408,615	+1.31(+2.32%)
Apr 29, 2013	55.96	56.73	55.46	56.37	2,066,369	+0.96(+1.73%)
Apr 26, 2013	55.40	55.57	55.23	55.41	1,388,263	-0.05(-0.09%)
Apr 25, 2013	55.84	56.33	55.12	55.46	1,594,858	+0.00(+0.00%)
Apr 24, 2013	54.87	56.11	54.85	55.46	1,902,178	+0.81(+1.48%)
Apr 23, 2013	54.06	54.71	53.38	54.65	1,786,519	+0.66(+1.22%)
Apr 22, 2013	53.43	54.29	53.10	53.99	1,847,909	+0.60(+1.12%)
Apr 19, 2013	53.52	54.10	52.84	53.39	3,161,556	+0.06(+0.11%)
Apr 18, 2013	52.03	54.14	51.01	53.33	3,889,862	+1.60(+3.09%)
Apr 17, 2013	53.09	53.18	51.68	51.73	4,900,642	-2.02(-3.76%)
Apr 16, 2013	54.39	55.11	53.11	53.75	4,037,029	-0.03(-0.06%)
Apr 15, 2013	56.22	56.40	53.78	53.78	4,114,538	-3.20(-5.62%)
Apr 12, 2013	57.88	58.06	56.10	56.98	2,843,663	-1.50(-2.56%)
Apr 11, 2013	58.68	59.15	58.29	58.48	1,769,099	-0.29(-0.49%)
Apr 10, 2013	58.82	59.47	58.64	58.77	1,690,009	-0.14(-0.24%)
Apr 09, 2013	58.87	59.63	58.42	58.91	1,828,353	+0.19(+0.32%)
Apr 08, 2013	57.83	58.72	57.64	58.72	1,365,778	+0.79(+1.36%)
Apr 05, 2013	56.79	57.97	56.10	57.93	1,779,323	+0.14(+0.24%)
Apr 04, 2013	56.94	57.85	56.60	57.79	2,024,098	+0.83(+1.46%)
Apr 03, 2013	58.08	58.08	56.76	56.96	2,235,076	-0.86(-1.49%)
Apr 02, 2013	58.83	59.09	57.58	57.82	2,105,138	-0.81(-1.38%)
Apr 01, 2013	60.10	60.19	58.50	58.63	1,622,373	-1.37(-2.28%)
Mar 28, 2013	60.10	60.31	59.76	60.00	1,760,077	-0.01(-0.02%)
Mar 27, 2013	59.21	60.38	59.03	60.01	1,496,213	+0.29(+0.49%)
Mar 26, 2013	58.90	59.85	58.57	59.72	1,629,043	+1.13(+1.93%)
Mar 25, 2013	58.63	59.21	58.21	58.59	1,809,462	+0.07(+0.12%)
Mar 22, 2013	58.50	58.75	58.17	58.52	1,576,387	+0.36(+0.62%)
Mar 21, 2013	57.67	58.89	57.65	58.16	1,790,110	+0.09(+0.15%)
Mar 20, 2013	57.43	58.19	57.24	58.07	1,770,875	+0.99(+1.73%)
Mar 19, 2013	58.85	58.85	56.78	57.08	2,420,116	-1.59(-2.71%)
Mar 18, 2013	58.51	59.38	58.17	58.67	2,140,536	-0.82(-1.38%)
Mar 15, 2013	59.57	60.25	59.21	59.49	5,842,472	-0.51(-0.85%)
Mar 14, 2013	59.13	60.02	59.00	60.00	3,728,782	+1.16(+1.97%)
Mar 13, 2013	57.91	58.97	57.73	58.84	3,173,621	+1.07(+1.85%)
Mar 12, 2013	57.91	58.09	57.30	57.77	2,526,496	+0.08(+0.14%)
Mar 11, 2013	57.46	58.18	57.03	57.69	2,155,701	-0.01(-0.02%)
Mar 08, 2013	57.69	57.88	57.15	57.70	3,818,444	+0.27(+0.47%)
Mar 07, 2013	57.83	57.83	57.20	57.43	2,947,632	-0.57(-0.98%)
Mar 06, 2013	58.65	58.89	57.35	58.00	4,119,796	-0.35(-0.60%)
Mar 05, 2013	58.85	58.93	57.76	58.35	2,508,658	+0.03(+0.05%)
Mar 04, 2013	59.67	59.76	58.00	58.32	2,626,818	-1.39(-2.33%)

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.