Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	67.24	68.09	66.64	66.64	1,957,977	-0.69(-1.02%)
May 30, 2013	67.42	68.62	67.30	67.33	1,583,910	+0.23(+0.34%)
May 29, 2013	67.40	67.49	66.66	67.10	1,220,653	-0.65(-0.96%)
May 28, 2013	67.29	68.03	67.23	67.75	1,539,656	+1.02(+1.53%)
May 24, 2013	66.61	66.85	66.06	66.73	1,114,965	-0.02(-0.03%)
May 23, 2013	65.75	67.04	65.72	66.75	1,413,076	+0.51(+0.77%)
May 22, 2013	66.68	67.44	66.11	66.24	1,654,537	-0.52(-0.78%)
May 21, 2013	66.85	67.29	66.46	66.76	1,420,962	-0.02(-0.03%)
May 20, 2013	66.78	67.14	66.66	66.78	1,233,929	-0.11(-0.16%)
May 17, 2013	65.80	66.98	65.77	66.89	3,181,461	+1.25(+1.90%)
May 16, 2013	65.73	66.15	65.41	65.64	1,555,051	-0.13(-0.20%)
May 15, 2013	64.42	65.77	64.28	65.77	1,292,808	+1.84(+2.88%)
May 13, 2013	64.23	66.00	63.60	63.93	1,004,366	-0.34(-0.53%)
May 10, 2013	63.61	64.27	63.44	64.27	1,475,683	+0.81(+1.28%)
May 09, 2013	63.26	63.79	63.00	63.46	1,335,081	+0.30(+0.47%)
May 08, 2013	63.36	63.44	62.89	63.16	2,309,329	-0.30(-0.47%)
May 07, 2013	63.13	63.62	62.99	63.46	1,232,922	+0.48(+0.76%)
May 06, 2013	63.17	63.39	62.81	62.98	1,129,224	-0.06(-0.10%)
May 03, 2013	63.02	63.11	62.50	63.04	1,579,669	+0.54(+0.86%)
May 02, 2013	61.66	62.76	61.47	62.50	1,852,791	+0.84(+1.36%)
May 01, 2013	61.25	62.33	61.24	61.66	2,142,938	+0.28(+0.46%)
Apr 30, 2013	60.74	61.68	60.72	61.38	2,197,752	+0.66(+1.09%)
Apr 29, 2013	60.22	60.92	59.77	60.72	1,902,661	+0.52(+0.86%)
Apr 26, 2013	59.59	60.39	59.30	60.20	2,050,108	+0.90(+1.52%)
Apr 25, 2013	58.48	59.71	58.10	59.30	2,820,216	+1.17(+2.01%)
Apr 24, 2013	57.68	58.41	57.47	58.13	1,482,303	+0.74(+1.29%)
Apr 23, 2013	57.31	57.44	56.82	57.39	1,579,180	+0.45(+0.79%)
Apr 22, 2013	57.25	57.33	56.61	56.94	1,263,602	-0.21(-0.37%)
Apr 19, 2013	56.52	57.31	56.47	57.15	1,700,547	+0.93(+1.65%)
Apr 18, 2013	56.66	56.81	55.85	56.22	1,609,706	-0.46(-0.81%)
Apr 17, 2013	57.16	57.24	56.42	56.68	1,352,871	-0.71(-1.24%)
Apr 16, 2013	57.78	58.13	57.12	57.39	1,636,952	-0.05(-0.09%)
Apr 15, 2013	58.12	58.24	57.29	57.44	1,672,813	-0.90(-1.54%)
Apr 12, 2013	58.15	58.43	57.95	58.34	1,134,488	-0.07(-0.12%)
Apr 11, 2013	58.39	58.52	58.26	58.41	1,512,721	+0.19(+0.33%)
Apr 10, 2013	58.11	58.55	58.07	58.22	1,551,805	+0.26(+0.45%)
Apr 09, 2013	58.40	58.46	57.84	57.96	1,183,309	-0.29(-0.50%)
Apr 08, 2013	58.10	58.25	57.63	58.25	1,404,948	+0.07(+0.12%)
Apr 05, 2013	58.11	58.33	57.77	58.18	2,493,826	-0.36(-0.61%)
Apr 04, 2013	58.17	58.73	58.13	58.54	1,813,212	+0.52(+0.90%)
Apr 03, 2013	57.71	58.75	57.71	58.02	2,054,836	+0.48(+0.83%)
Apr 02, 2013	58.09	58.13	57.32	57.54	1,470,645	-0.35(-0.60%)
Apr 01, 2013	58.32	58.44	57.72	57.89	1,733,339	-0.90(-1.53%)
Mar 28, 2013	58.56	58.85	58.40	58.79	2,139,490	+0.38(+0.65%)
Mar 27, 2013	57.68	58.52	57.42	58.41	1,858,164	+0.60(+1.04%)
Mar 26, 2013	57.22	57.89	57.17	57.81	1,811,537	+1.05(+1.85%)
Mar 25, 2013	57.31	57.55	56.55	56.76	5,587,522	-0.28(-0.49%)
Mar 22, 2013	57.00	57.25	56.90	57.04	5,067,413	+0.18(+0.32%)
Mar 21, 2013	56.97	57.25	56.64	56.86	1,630,841	-0.14(-0.25%)
Mar 20, 2013	57.30	58.00	56.93	57.00	1,535,075	-0.10(-0.18%)
Mar 19, 2013	57.18	57.40	56.73	57.10	1,508,895	+0.07(+0.12%)
Mar 18, 2013	57.18	57.54	56.82	57.03	3,189,776	-0.90(-1.55%)
Mar 15, 2013	57.13	57.93	57.10	57.93	4,118,292	+0.61(+1.06%)
Mar 14, 2013	57.29	57.47	57.15	57.32	1,646,681	+0.14(+0.24%)
Mar 13, 2013	56.17	57.33	56.03	57.18	1,832,937	+1.05(+1.87%)
Mar 12, 2013	55.98	56.18	55.82	56.13	1,439,609	+0.15(+0.27%)
Mar 11, 2013	55.88	56.05	55.72	55.98	1,177,569	-0.05(-0.09%)
Mar 08, 2013	55.85	56.36	55.56	56.03	1,620,172	+0.39(+0.70%)
Mar 07, 2013	55.38	55.76	55.20	55.64	1,930,566	+0.28(+0.51%)
Mar 06, 2013	55.11	55.38	54.50	55.36	2,496,043	+0.51(+0.93%)
Mar 05, 2013	54.54	55.00	54.30	54.85	2,127,320	+0.61(+1.12%)
Mar 04, 2013	54.47	54.47	53.76	54.24	1,808,826	-0.43(-0.79%)

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.