Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	63.05	63.66	61.99	62.03	1,503,792	-1.21(-1.91%)
May 30, 2013	62.52	63.53	62.35	63.24	793,182	+0.93(+1.49%)
May 29, 2013	63.27	63.44	62.09	62.31	1,104,110	-1.43(-2.24%)
May 28, 2013	62.84	63.92	62.84	63.74	1,346,322	+1.18(+1.89%)
May 24, 2013	62.54	62.80	62.25	62.56	842,292	-0.22(-0.35%)
May 23, 2013	62.70	62.97	62.38	62.78	1,037,224	-0.27(-0.44%)
May 22, 2013	63.34	64.19	62.83	63.05	1,022,950	-0.25(-0.39%)
May 21, 2013	63.55	63.74	62.80	63.30	1,066,406	-0.23(-0.36%)
May 20, 2013	64.08	64.17	63.50	63.53	765,904	-0.53(-0.84%)
May 17, 2013	64.03	64.36	63.73	64.07	1,134,372	+0.04(+0.06%)
May 16, 2013	65.09	65.11	64.02	64.03	1,110,898	-1.11(-1.70%)
May 15, 2013	65.34	65.34	64.58	65.14	918,478	+0.17(+0.26%)
May 13, 2013	64.95	65.44	64.36	64.97	2,061,540	-0.62(-0.95%)
May 10, 2013	64.34	65.67	64.30	65.59	2,147,862	+1.30(+2.02%)
May 09, 2013	64.73	64.75	63.59	64.30	2,037,306	-0.39(-0.60%)
May 08, 2013	60.26	64.76	60.26	64.69	5,542,158	+5.91(+10.05%)
May 07, 2013	59.38	60.23	58.78	58.78	3,361,814	-0.36(-0.61%)
May 06, 2013	58.81	59.80	58.66	59.14	2,798,120	+0.48(+0.82%)
May 03, 2013	59.30	59.14	58.58	58.66	6,022,962	-0.29(-0.49%)
May 02, 2013	59.51	59.82	58.91	58.95	1,521,176	-0.25(-0.42%)
May 01, 2013	59.33	60.28	58.97	59.20	2,341,528	-0.12(-0.21%)
Apr 30, 2013	59.42	59.45	58.83	59.33	2,008,788	-0.18(-0.31%)
Apr 29, 2013	60.02	60.37	58.91	59.51	1,656,828	-0.59(-0.97%)
Apr 26, 2013	60.55	60.42	60.05	60.09	1,215,422	-0.33(-0.55%)
Apr 25, 2013	61.15	61.52	60.40	60.42	1,925,402	-0.54(-0.89%)
Apr 24, 2013	61.59	61.76	60.85	60.97	1,222,600	-0.54(-0.89%)
Apr 23, 2013	61.45	61.68	60.79	61.51	1,118,216	+0.34(+0.56%)
Apr 22, 2013	61.42	61.69	60.68	61.16	994,644	-0.15(-0.24%)
Apr 19, 2013	60.96	61.67	60.80	61.31	1,037,560	+0.57(+0.94%)
Apr 18, 2013	62.13	62.13	60.62	60.74	1,439,024	-1.67(-2.68%)
Apr 17, 2013	63.08	63.08	62.20	62.41	798,422	-0.84(-1.32%)
Apr 16, 2013	62.53	63.73	62.19	63.25	1,006,118	+1.16(+1.86%)
Apr 15, 2013	63.27	63.67	62.09	62.09	1,096,488	-1.36(-2.14%)
Apr 12, 2013	63.40	63.48	63.00	63.45	894,450	-0.07(-0.11%)
Apr 11, 2013	62.69	63.67	62.62	63.52	1,558,030	+0.85(+1.36%)
Apr 10, 2013	62.88	62.90	62.34	62.67	855,660	-0.18(-0.29%)
Apr 09, 2013	63.02	63.19	62.64	62.85	1,116,038	-0.02(-0.03%)
Apr 08, 2013	62.61	62.88	61.87	62.88	934,486	+0.19(+0.30%)
Apr 05, 2013	62.16	62.90	62.12	62.69	1,379,534	+0.02(+0.04%)
Apr 04, 2013	62.59	63.12	62.37	62.66	1,539,730	+0.01(+0.02%)
Apr 03, 2013	63.48	63.87	62.51	62.66	2,703,108	-0.95(-1.49%)
Apr 02, 2013	61.40	64.37	61.16	63.60	4,284,330	+3.65(+6.08%)
Apr 01, 2013	59.32	60.06	59.01	59.95	1,735,198	+0.66(+1.11%)
Mar 28, 2013	59.13	59.38	58.92	59.30	1,241,876	+0.20(+0.33%)
Mar 27, 2013	58.88	59.29	58.85	59.10	1,254,782	-0.06(-0.10%)
Mar 26, 2013	58.98	59.34	58.86	59.16	1,568,478	+0.21(+0.36%)
Mar 25, 2013	59.06	59.32	58.85	58.95	1,291,806	+0.07(+0.11%)
Mar 22, 2013	58.94	59.24	58.58	58.88	1,020,852	+0.02(+0.03%)
Mar 21, 2013	59.35	59.41	58.76	58.87	966,690	-0.65(-1.09%)
Mar 20, 2013	59.10	59.77	59.00	59.52	1,247,432	+0.58(+0.98%)
Mar 19, 2013	58.61	59.31	58.55	58.94	1,451,652	+0.30(+0.51%)
Mar 18, 2013	58.86	58.99	58.53	58.64	1,012,332	-0.46(-0.78%)
Mar 15, 2013	58.94	59.43	58.94	59.10	2,295,884	-0.17(-0.30%)
Mar 14, 2013	58.60	59.34	58.58	59.27	1,185,288	+0.67(+1.15%)
Mar 13, 2013	58.81	58.84	58.44	58.60	1,030,702	-0.08(-0.14%)
Mar 12, 2013	59.10	59.10	58.41	58.68	1,695,760	-0.52(-0.88%)
Mar 11, 2013	59.36	59.52	59.06	59.20	1,334,384	-0.16(-0.27%)
Mar 08, 2013	59.70	59.84	59.08	59.36	1,548,544	-0.09(-0.16%)
Mar 07, 2013	60.37	60.37	59.14	59.45	3,183,754	-1.52(-2.49%)
Mar 06, 2013	62.15	62.15	60.91	60.98	2,043,004	-0.70(-1.13%)
Mar 05, 2013	61.10	61.98	61.02	61.67	1,749,506	+0.77(+1.26%)
Mar 04, 2013	60.00	60.91	59.89	60.91	2,036,242	+0.89(+1.48%)

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.