Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	65.06	65.48	62.79	62.82	5,957,543	-2.86(-4.35%)
May 30, 2013	64.54	66.18	64.43	65.68	6,676,303	+1.73(+2.71%)
May 29, 2013	63.04	64.65	61.12	63.95	14,045,093	+1.97(+3.18%)
May 28, 2013	62.14	62.50	61.01	61.98	7,280,519	+1.89(+3.15%)
May 24, 2013	59.52	60.40	59.01	60.09	2,242,068	+0.28(+0.47%)
May 23, 2013	59.02	60.75	57.88	59.81	3,273,033	-0.65(-1.08%)
May 22, 2013	61.24	63.03	60.08	60.46	4,829,974	-0.77(-1.26%)
May 21, 2013	60.90	61.55	60.16	61.23	2,889,033	+0.65(+1.07%)
May 20, 2013	61.14	61.45	60.45	60.58	2,979,901	-0.03(-0.05%)
May 17, 2013	60.25	60.87	59.80	60.61	3,255,349	+1.34(+2.26%)
May 16, 2013	60.61	60.80	59.15	59.27	3,336,130	-1.23(-2.03%)
May 15, 2013	61.72	62.19	60.20	60.50	3,631,090	-0.48(-0.79%)
May 13, 2013	61.55	62.25	60.80	60.98	4,370,333	+0.62(+1.03%)
May 10, 2013	59.32	60.53	59.22	60.36	3,035,515	+0.95(+1.60%)
May 09, 2013	58.24	60.28	58.22	59.41	4,314,190	+1.43(+2.47%)
May 08, 2013	58.48	58.87	57.16	57.98	3,430,471	-0.43(-0.74%)
May 07, 2013	58.05	58.74	57.79	58.41	3,246,750	+1.32(+2.31%)
May 06, 2013	58.43	58.44	56.99	57.09	2,570,721	-0.95(-1.64%)
May 03, 2013	57.54	58.97	57.05	58.04	4,053,276	+0.99(+1.74%)
May 02, 2013	56.52	57.40	56.10	57.05	2,108,793	+0.55(+0.97%)
May 01, 2013	56.57	57.50	56.34	56.50	2,658,875	-0.44(-0.77%)
Apr 30, 2013	56.12	57.00	55.55	56.94	2,227,342	+0.89(+1.59%)
Apr 29, 2013	56.21	57.30	55.77	56.05	2,126,638	-0.07(-0.12%)
Apr 26, 2013	56.47	57.02	55.52	56.12	2,305,255	-0.52(-0.92%)
Apr 25, 2013	54.33	56.98	53.90	56.64	5,234,767	+3.12(+5.83%)
Apr 24, 2013	54.34	54.73	53.45	53.52	2,330,727	-0.57(-1.05%)
Apr 23, 2013	53.70	55.00	53.60	54.09	4,444,916	+1.73(+3.30%)
Apr 22, 2013	53.05	53.12	51.63	52.36	3,562,579	-0.72(-1.36%)
Apr 19, 2013	53.61	54.45	53.00	53.08	3,012,238	-0.53(-0.99%)
Apr 18, 2013	54.00	54.49	52.31	53.61	4,761,876	-0.31(-0.57%)
Apr 17, 2013	52.64	54.25	51.70	53.92	4,590,815	+0.95(+1.79%)
Apr 16, 2013	54.49	54.83	52.34	52.97	6,310,294	-1.03(-1.91%)
Apr 15, 2013	55.73	56.39	53.98	54.00	3,515,609	-2.00(-3.57%)
Apr 12, 2013	56.47	56.89	55.23	56.00	4,452,947	-1.31(-2.29%)
Apr 11, 2013	55.15	57.72	54.75	57.31	5,183,647	+2.21(+4.01%)
Apr 10, 2013	55.98	55.98	54.01	55.10	5,640,193	-0.59(-1.06%)
Apr 09, 2013	56.06	56.55	55.55	55.69	2,272,289	-0.61(-1.08%)
Apr 08, 2013	56.06	56.36	54.95	56.30	2,745,468	+1.32(+2.40%)
Apr 05, 2013	53.71	55.07	52.60	54.98	4,089,110	+0.32(+0.59%)
Apr 04, 2013	54.89	55.49	54.40	54.66	1,753,649	-0.30(-0.55%)
Apr 03, 2013	54.18	55.55	53.31	54.96	5,400,529	+0.80(+1.48%)
Apr 02, 2013	55.89	56.35	53.96	54.16	4,338,778	-1.34(-2.41%)
Apr 01, 2013	56.79	57.49	55.20	55.50	3,534,405	-1.29(-2.27%)
Mar 28, 2013	56.58	57.26	55.97	56.79	4,458,238	+0.38(+0.67%)
Mar 27, 2013	54.94	56.65	54.75	56.41	4,848,688	+1.19(+2.16%)
Mar 26, 2013	55.59	55.80	54.20	55.22	3,842,274	-0.20(-0.36%)
Mar 25, 2013	55.88	56.75	55.00	55.42	2,716,940	-0.19(-0.34%)
Mar 22, 2013	55.57	56.10	55.40	55.61	4,002,985	+0.56(+1.02%)
Mar 21, 2013	55.75	56.18	54.97	55.05	3,729,160	-1.33(-2.36%)
Mar 20, 2013	56.52	56.93	55.90	56.38	3,920,771	+0.23(+0.41%)
Mar 19, 2013	58.24	58.54	55.26	56.15	5,691,244	-1.95(-3.36%)
Mar 18, 2013	56.73	58.58	56.63	58.10	5,250,854	+0.72(+1.25%)
Mar 15, 2013	57.76	58.55	57.13	57.38	5,175,994	-0.67(-1.15%)
Mar 14, 2013	58.71	59.41	57.62	58.05	4,839,882	-0.46(-0.79%)
Mar 13, 2013	57.60	58.88	56.90	58.51	7,858,581	+2.23(+3.96%)
Mar 12, 2013	55.11	56.37	54.84	56.28	6,855,267	+1.28(+2.33%)
Mar 11, 2013	57.79	57.86	54.58	55.00	11,400,138	-3.19(-5.48%)
Mar 08, 2013	58.85	58.95	57.04	58.19	6,452,824	-0.02(-0.03%)
Mar 07, 2013	61.06	61.33	58.19	58.21	8,002,804	-2.98(-4.87%)
Mar 06, 2013	60.86	61.25	59.36	61.19	6,988,179	+0.67(+1.11%)
Mar 05, 2013	59.95	60.92	59.69	60.52	5,074,525	+1.25(+2.11%)
Mar 04, 2013	59.36	59.61	58.60	59.27	3,214,899	+0.04(+0.07%)

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.