Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	58.83	59.07	57.51	58.02	6,559,792	-1.52(-2.56%)
May 30, 2012	59.47	59.91	59.23	59.54	4,496,689	-0.38(-0.63%)
May 29, 2012	59.63	60.48	59.48	59.92	3,724,225	+0.90(+1.53%)
May 25, 2012	59.52	60.00	58.73	59.02	3,228,993	-0.42(-0.70%)
May 24, 2012	59.87	60.20	58.59	59.43	3,534,285	-0.22(-0.37%)
May 23, 2012	58.40	59.81	57.68	59.65	4,312,238	+0.80(+1.36%)
May 22, 2012	59.39	59.71	58.47	58.85	4,670,731	-0.30(-0.50%)
May 21, 2012	57.83	59.48	57.77	59.15	4,816,345	+1.67(+2.90%)
May 18, 2012	57.66	58.53	57.30	57.48	5,145,700	+0.17(+0.30%)
May 17, 2012	58.65	58.89	56.44	57.31	7,714,058	-0.95(-1.63%)
May 16, 2012	60.08	60.26	58.16	58.26	10,604,152	-1.92(-3.18%)
May 15, 2012	60.66	61.14	59.78	60.18	5,606,038	-0.56(-0.92%)
May 14, 2012	61.47	61.61	60.37	60.74	5,410,486	-1.37(-2.20%)
May 11, 2012	61.61	62.64	61.46	62.10	4,148,981	+0.09(+0.14%)
May 10, 2012	62.68	63.10	61.95	62.02	4,280,214	-0.07(-0.11%)
May 09, 2012	62.15	62.60	61.47	62.09	5,127,731	-1.17(-1.85%)
May 08, 2012	62.60	63.37	61.79	63.26	4,932,554	+0.25(+0.40%)
May 07, 2012	62.99	63.46	62.49	63.01	3,069,152	-0.37(-0.58%)
May 04, 2012	64.46	64.46	62.95	63.37	4,309,911	-1.41(-2.18%)
May 03, 2012	65.60	65.91	64.54	64.79	3,619,826	-0.74(-1.13%)
May 02, 2012	65.13	65.56	64.66	65.53	3,627,921	+0.07(+0.11%)
May 01, 2012	65.36	65.90	64.61	65.46	4,326,243	+0.77(+1.19%)
Apr 30, 2012	65.14	65.16	64.32	64.69	3,130,498	-0.42(-0.64%)
Apr 27, 2012	64.87	65.30	64.40	65.10	3,003,752	+0.46(+0.72%)
Apr 26, 2012	64.01	64.70	63.70	64.64	3,625,932	+0.68(+1.06%)
Apr 25, 2012	64.39	64.39	63.68	63.96	4,206,676	+0.36(+0.57%)
Apr 24, 2012	62.98	63.78	62.91	63.60	3,513,066	+0.78(+1.24%)
Apr 23, 2012	62.71	62.97	62.07	62.82	4,576,437	-0.72(-1.14%)
Apr 20, 2012	63.32	63.91	63.24	63.55	3,966,148	+0.41(+0.65%)
Apr 19, 2012	63.54	64.01	62.46	63.14	3,640,115	-0.43(-0.68%)
Apr 18, 2012	63.33	64.07	63.24	63.57	3,941,413	+0.03(+0.05%)
Apr 17, 2012	63.10	63.81	62.71	63.54	3,725,077	+1.04(+1.67%)
Apr 16, 2012	63.01	63.22	61.98	62.49	3,923,574	+0.08(+0.13%)
Apr 13, 2012	62.06	62.94	61.94	62.42	4,804,390	+0.10(+0.16%)
Apr 12, 2012	61.26	62.60	61.11	62.31	4,775,883	+1.41(+2.31%)
Apr 11, 2012	60.97	61.52	60.48	60.91	7,203,189	+0.81(+1.36%)
Apr 10, 2012	62.11	62.24	59.63	60.09	11,282,987	-2.31(-3.70%)
Apr 09, 2012	63.04	63.29	62.26	62.40	7,420,459	-1.87(-2.91%)
Apr 05, 2012	64.12	65.38	63.98	64.27	5,360,843	+0.49(+0.76%)
Apr 04, 2012	63.55	64.07	63.28	63.78	3,766,184	-0.42(-0.66%)
Apr 03, 2012	64.54	64.80	63.78	64.21	4,139,802	-0.35(-0.54%)
Apr 02, 2012	63.32	64.97	63.23	64.55	4,466,555	+1.01(+1.59%)
Mar 30, 2012	63.76	64.15	63.22	63.54	5,362,751	+0.32(+0.51%)
Mar 29, 2012	62.76	63.36	62.43	63.22	4,626,680	+0.10(+0.16%)
Mar 28, 2012	64.49	64.50	62.80	63.12	5,086,395	-1.24(-1.93%)
Mar 27, 2012	64.84	65.09	64.29	64.36	4,802,067	-0.30(-0.46%)
Mar 26, 2012	64.29	64.82	64.11	64.65	6,410,375	+1.52(+2.40%)
Mar 23, 2012	62.60	63.47	62.33	63.14	3,902,995	+0.32(+0.51%)
Mar 22, 2012	63.40	63.49	62.17	62.82	5,275,865	-1.22(-1.90%)
Mar 21, 2012	64.43	64.54	63.77	64.04	4,836,866	-0.31(-0.49%)
Mar 20, 2012	64.35	64.95	63.86	64.35	4,057,600	-0.60(-0.93%)
Mar 19, 2012	64.65	65.48	64.56	64.95	3,897,456	-0.05(-0.07%)
Mar 16, 2012	63.92	65.02	63.90	65.00	7,959,657	+1.23(+1.94%)
Mar 15, 2012	63.99	64.11	63.35	63.76	4,162,647	+0.04(+0.06%)
Mar 14, 2012	63.97	64.07	63.20	63.72	4,472,801	-0.05(-0.09%)
Mar 13, 2012	62.41	63.91	62.23	63.78	6,017,754	+1.72(+2.77%)
Mar 12, 2012	62.70	62.70	61.70	62.06	3,685,278	-0.55(-0.89%)
Mar 09, 2012	62.88	63.18	62.44	62.61	4,535,692	-0.16(-0.26%)
Mar 08, 2012	62.38	62.94	61.77	62.78	6,201,677	+0.91(+1.48%)
Mar 07, 2012	62.33	62.47	61.54	61.86	5,215,941	+0.00(+0.00%)
Mar 06, 2012	62.72	63.00	61.46	61.86	7,390,016	-2.05(-3.20%)
Mar 05, 2012	64.12	64.18	62.89	63.91	5,053,137	-0.35(-0.55%)
Mar 02, 2012	64.73	64.94	63.99	64.26	3,437,484	-0.62(-0.96%)

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.