Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	54.29	54.73	53.55	54.34	1,486,496	-0.03(-0.05%)
May 30, 2012	55.15	55.62	54.29	54.36	1,248,025	-1.40(-2.50%)
May 29, 2012	55.52	55.86	55.17	55.76	1,404,894	+0.80(+1.46%)
May 25, 2012	55.09	55.44	54.79	54.95	847,160	-0.35(-0.63%)
May 24, 2012	55.00	55.31	54.63	55.30	1,448,285	+0.63(+1.14%)
May 23, 2012	54.49	54.83	53.96	54.68	2,081,802	-0.25(-0.45%)
May 22, 2012	55.22	55.64	54.62	54.93	1,607,157	-0.11(-0.20%)
May 21, 2012	53.70	55.17	53.51	55.04	2,094,171	+1.55(+2.89%)
May 18, 2012	54.80	54.94	53.33	53.49	2,427,025	-1.05(-1.93%)
May 17, 2012	55.77	55.95	54.51	54.54	1,687,971	-1.16(-2.09%)
May 16, 2012	56.64	56.87	55.70	55.70	1,380,931	-0.61(-1.09%)
May 15, 2012	56.93	57.17	56.13	56.32	1,093,303	-0.66(-1.16%)
May 14, 2012	56.73	57.53	56.39	56.98	1,444,840	-0.20(-0.35%)
May 11, 2012	56.80	57.67	56.73	57.17	1,481,630	+0.09(+0.16%)
May 10, 2012	57.86	57.92	57.00	57.09	1,892,656	-0.30(-0.53%)
May 09, 2012	57.94	58.46	57.37	57.39	2,315,924	-1.21(-2.06%)
May 08, 2012	58.51	58.72	57.92	58.60	1,705,464	-0.36(-0.61%)
May 07, 2012	58.38	59.27	58.38	58.96	1,476,152	+0.16(+0.28%)
May 04, 2012	59.19	59.20	58.51	58.79	2,734,251	-0.54(-0.92%)
May 03, 2012	59.31	59.52	58.89	59.33	1,642,674	+0.09(+0.15%)
May 02, 2012	59.03	59.35	58.66	59.24	1,605,147	+0.04(+0.07%)
May 01, 2012	58.31	59.70	58.25	59.20	2,089,994	+0.43(+0.74%)
Apr 30, 2012	58.94	59.02	58.47	58.77	2,476,028	-0.05(-0.08%)
Apr 27, 2012	59.11	59.30	58.72	58.82	3,093,149	-0.50(-0.85%)
Apr 26, 2012	58.74	59.44	58.65	59.32	1,638,966	+0.56(+0.96%)
Apr 25, 2012	58.67	58.85	58.38	58.76	2,670,497	+0.52(+0.89%)
Apr 24, 2012	58.72	59.52	56.08	58.24	6,610,125	-2.76(-4.52%)
Apr 23, 2012	60.90	61.30	60.85	61.00	2,084,643	-0.70(-1.14%)
Apr 20, 2012	61.53	62.14	61.33	61.70	1,599,391	+0.34(+0.55%)
Apr 19, 2012	60.85	61.51	60.47	61.36	1,823,577	+0.57(+0.94%)
Apr 18, 2012	61.67	61.70	60.77	60.79	1,739,901	-1.16(-1.88%)
Apr 17, 2012	61.67	62.22	61.30	61.95	1,082,602	+0.67(+1.09%)
Apr 16, 2012	60.98	61.37	60.56	61.29	1,351,357	+0.61(+1.01%)
Apr 13, 2012	61.42	61.57	60.64	60.67	1,547,308	-0.85(-1.37%)
Apr 12, 2012	60.07	61.64	60.06	61.52	1,645,611	+1.48(+2.46%)
Apr 11, 2012	60.30	60.70	59.83	60.04	2,016,136	+0.25(+0.43%)
Apr 10, 2012	61.01	61.20	59.75	59.79	3,852,486	-1.36(-2.23%)
Apr 09, 2012	61.38	61.72	60.98	61.15	1,274,421	-1.28(-2.05%)
Apr 05, 2012	62.10	62.51	61.96	62.43	1,674,816	+0.16(+0.25%)
Apr 04, 2012	62.49	62.56	62.19	62.27	1,171,968	-0.81(-1.29%)
Apr 03, 2012	63.67	63.69	62.78	63.08	1,409,846	-0.63(-0.99%)
Apr 02, 2012	63.13	63.79	62.86	63.71	1,689,095	+0.60(+0.96%)
Mar 30, 2012	63.06	63.44	62.76	63.11	2,174,281	+0.10(+0.16%)
Mar 29, 2012	62.08	63.03	61.87	63.00	1,727,102	+0.76(+1.23%)
Mar 28, 2012	62.54	62.63	61.65	62.24	1,070,288	-0.40(-0.63%)
Mar 27, 2012	62.63	63.07	62.33	62.64	1,044,602	+0.26(+0.42%)
Mar 26, 2012	60.68	62.40	60.68	62.38	1,712,086	+0.77(+1.25%)
Mar 23, 2012	61.32	61.73	60.96	61.60	1,306,101	+0.41(+0.67%)
Mar 22, 2012	61.72	61.86	60.84	61.20	1,502,013	-0.90(-1.45%)
Mar 21, 2012	62.34	62.59	61.78	62.10	888,177	-0.17(-0.27%)
Mar 20, 2012	62.25	62.39	61.74	62.27	919,147	-0.57(-0.91%)
Mar 19, 2012	63.00	63.11	62.48	62.84	918,403	+0.20(+0.33%)
Mar 16, 2012	62.62	63.05	62.46	62.64	1,661,383	+0.06(+0.10%)
Mar 15, 2012	62.32	62.63	61.53	62.57	1,380,080	+0.33(+0.53%)
Mar 14, 2012	62.01	62.30	61.78	62.25	874,737	+0.27(+0.44%)
Mar 13, 2012	61.16	62.03	61.09	61.97	1,092,629	+0.96(+1.58%)
Mar 12, 2012	60.98	61.43	60.82	61.01	1,206,634	-0.08(-0.12%)
Mar 09, 2012	61.54	61.72	61.01	61.09	1,135,500	-0.39(-0.63%)
Mar 08, 2012	61.05	61.58	60.94	61.48	1,129,619	+0.76(+1.26%)
Mar 07, 2012	60.77	61.00	60.29	60.71	1,669,015	+0.23(+0.38%)
Mar 06, 2012	61.05	61.15	60.20	60.48	2,008,031	-1.61(-2.59%)
Mar 05, 2012	62.49	62.49	61.63	62.08	952,344	-0.67(-1.07%)
Mar 02, 2012	62.78	63.16	62.52	62.75	1,090,092	+0.01(+0.01%)

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.