Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	52.43	52.90	51.12	52.39	5,489,102	-0.10(-0.20%)
May 30, 2012	53.27	53.43	51.94	52.49	4,310,318	-1.61(-2.97%)
May 29, 2012	53.67	54.47	53.32	54.10	4,632,404	+1.07(+2.01%)
May 25, 2012	52.91	53.43	52.91	53.04	3,114,521	+0.19(+0.35%)
May 24, 2012	53.83	53.87	52.33	52.85	4,688,699	-0.52(-0.97%)
May 23, 2012	52.64	53.36	51.75	53.36	6,592,023	+0.17(+0.31%)
May 22, 2012	53.38	54.28	52.80	53.20	5,574,092	-0.06(-0.11%)
May 21, 2012	52.02	53.29	51.66	53.25	3,920,891	+1.42(+2.73%)
May 18, 2012	52.87	53.19	51.59	51.84	5,476,669	-0.74(-1.41%)
May 17, 2012	52.98	53.82	52.55	52.58	5,408,421	-0.29(-0.55%)
May 16, 2012	52.79	54.75	52.79	52.87	5,844,604	-0.25(-0.47%)
May 15, 2012	54.73	54.95	53.03	53.12	5,520,948	-1.64(-2.99%)
May 14, 2012	55.56	55.64	54.65	54.75	6,277,065	-1.42(-2.53%)
May 11, 2012	55.93	57.25	55.78	56.18	3,508,421	-0.39(-0.69%)
May 10, 2012	56.95	57.57	56.29	56.57	4,901,185	+0.45(+0.80%)
May 09, 2012	55.42	56.59	54.88	56.12	5,660,179	-0.26(-0.47%)
May 08, 2012	56.13	56.47	54.88	56.38	6,829,483	-0.17(-0.30%)
May 07, 2012	57.40	57.52	55.96	56.55	6,341,623	-0.79(-1.37%)
May 04, 2012	58.41	58.47	57.20	57.34	6,855,033	-1.87(-3.15%)
May 03, 2012	60.32	60.54	58.88	59.20	7,324,666	-2.30(-3.75%)
May 02, 2012	62.37	62.59	61.35	61.51	4,586,954	-1.44(-2.28%)
May 01, 2012	62.05	63.22	61.68	62.94	4,984,296	+1.18(+1.91%)
Apr 30, 2012	61.00	61.86	60.81	61.77	3,393,891	+0.66(+1.09%)
Apr 27, 2012	61.11	61.34	60.75	61.10	3,473,010	+0.08(+0.13%)
Apr 26, 2012	59.72	61.05	59.58	61.02	4,433,149	+0.91(+1.52%)
Apr 25, 2012	59.36	60.14	59.18	60.11	4,709,333	+1.36(+2.31%)
Apr 24, 2012	58.68	59.07	58.10	58.75	3,882,834	+0.19(+0.33%)
Apr 23, 2012	58.33	58.91	57.86	58.56	4,809,784	-0.33(-0.56%)
Apr 20, 2012	59.96	60.43	58.87	58.89	3,597,816	-0.41(-0.69%)
Apr 19, 2012	59.95	60.24	58.92	59.30	4,323,371	+0.10(+0.16%)
Apr 18, 2012	60.34	60.58	58.97	59.20	4,372,136	-1.44(-2.38%)
Apr 17, 2012	59.77	60.77	59.59	60.65	3,585,625	+1.46(+2.47%)
Apr 16, 2012	60.40	60.73	58.88	59.18	4,617,305	-0.89(-1.47%)
Apr 13, 2012	60.74	60.85	59.85	60.07	3,896,361	-0.80(-1.32%)
Apr 12, 2012	59.81	61.05	59.40	60.87	3,241,243	+1.34(+2.25%)
Apr 11, 2012	60.74	60.84	59.43	59.53	3,832,018	-0.44(-0.74%)
Apr 10, 2012	60.49	60.82	59.66	59.97	3,724,726	-0.69(-1.14%)
Apr 09, 2012	60.48	61.12	60.02	60.67	3,823,769	-0.83(-1.35%)
Apr 05, 2012	62.23	62.91	61.38	61.49	4,440,949	-1.07(-1.71%)
Apr 04, 2012	62.87	62.98	61.90	62.56	4,804,209	-1.08(-1.70%)
Apr 03, 2012	64.51	64.75	63.15	63.65	4,437,094	-1.12(-1.72%)
Apr 02, 2012	64.40	65.50	63.94	64.76	3,941,919	+0.34(+0.53%)
Mar 30, 2012	63.90	64.59	63.57	64.42	3,729,289	+1.05(+1.65%)
Mar 29, 2012	63.06	63.58	62.31	63.38	4,747,424	-0.11(-0.17%)
Mar 28, 2012	64.73	64.94	63.18	63.49	4,913,038	-1.54(-2.37%)
Mar 27, 2012	65.05	65.53	64.48	65.03	4,189,730	+0.22(+0.34%)
Mar 26, 2012	65.69	66.16	64.33	64.81	5,773,533	-0.46(-0.71%)
Mar 23, 2012	65.00	65.98	64.32	65.27	4,646,632	+0.55(+0.85%)
Mar 22, 2012	65.66	65.93	64.47	64.72	5,804,304	-1.65(-2.49%)
Mar 21, 2012	67.80	68.04	66.27	66.37	5,891,309	-1.37(-2.02%)
Mar 20, 2012	68.74	68.88	67.55	67.74	4,322,662	-1.92(-2.75%)
Mar 19, 2012	69.22	69.98	68.87	69.66	3,652,965	-0.24(-0.35%)
Mar 16, 2012	68.87	70.24	68.68	69.90	4,556,872	+1.29(+1.88%)
Mar 15, 2012	68.81	69.16	67.86	68.61	3,561,241	-0.01(-0.02%)
Mar 14, 2012	69.11	69.48	68.34	68.63	3,185,916	-0.69(-0.99%)
Mar 13, 2012	68.64	69.40	67.83	69.31	3,764,034	+1.06(+1.56%)
Mar 12, 2012	68.90	68.90	67.52	68.25	3,673,844	-0.67(-0.98%)
Mar 09, 2012	69.36	69.75	68.54	68.92	3,510,051	-0.03(-0.05%)
Mar 08, 2012	68.46	69.21	67.78	68.95	2,965,703	+1.20(+1.77%)
Mar 07, 2012	66.71	68.28	66.27	67.75	4,832,159	+1.49(+2.25%)
Mar 06, 2012	67.16	67.66	65.75	66.27	5,967,875	-2.32(-3.39%)
Mar 05, 2012	68.14	68.64	67.20	68.59	4,384,387	+0.31(+0.45%)
Mar 02, 2012	70.00	70.11	68.15	68.28	3,707,073	-1.73(-2.47%)

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.