Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	58.33	59.16	57.89	58.62	910,498	+0.29(+0.49%)
May 30, 2012	58.95	58.95	58.15	58.33	753,160	-0.92(-1.56%)
May 29, 2012	58.99	59.31	58.33	59.25	797,105	+0.77(+1.32%)
May 25, 2012	58.09	58.81	57.97	58.48	833,040	+0.41(+0.70%)
May 24, 2012	58.53	58.54	57.79	58.07	1,470,671	-0.17(-0.29%)
May 23, 2012	57.97	58.58	57.63	58.24	1,676,827	-0.08(-0.13%)
May 22, 2012	58.38	59.18	58.13	58.32	660,473	+0.04(+0.07%)
May 21, 2012	57.88	58.37	57.51	58.28	645,653	+0.59(+1.03%)
May 18, 2012	58.24	58.58	57.49	57.68	706,492	-0.37(-0.64%)
May 17, 2012	58.96	59.01	58.05	58.06	874,809	-0.93(-1.58%)
May 16, 2012	59.67	60.14	58.97	58.99	718,178	-0.35(-0.59%)
May 15, 2012	59.82	60.24	59.28	59.34	1,074,712	-0.59(-0.98%)
May 14, 2012	59.86	60.48	59.73	59.92	749,572	-0.69(-1.13%)
May 11, 2012	60.31	61.19	59.46	60.61	754,684	-0.31(-0.50%)
May 10, 2012	61.21	61.64	60.69	60.91	722,494	+0.49(+0.82%)
May 09, 2012	60.96	61.10	60.20	60.42	711,890	-1.23(-1.99%)
May 08, 2012	61.64	61.94	61.03	61.65	787,908	-0.21(-0.35%)
May 07, 2012	60.94	62.18	60.94	61.87	682,670	+0.71(+1.17%)
May 04, 2012	61.20	61.45	60.75	61.15	704,286	-0.30(-0.49%)
May 03, 2012	61.96	62.19	61.22	61.45	637,548	-0.48(-0.77%)
May 02, 2012	61.76	62.17	61.27	61.93	701,153	-0.14(-0.23%)
May 01, 2012	61.75	62.54	61.39	62.07	990,464	+0.41(+0.67%)
Apr 30, 2012	62.32	62.52	61.52	61.66	925,288	-0.79(-1.27%)
Apr 27, 2012	62.74	62.89	62.04	62.45	762,561	+0.01(+0.02%)
Apr 26, 2012	62.12	62.54	61.82	62.44	647,705	+0.18(+0.29%)
Apr 25, 2012	62.32	62.67	61.67	62.26	503,809	+0.36(+0.58%)
Apr 24, 2012	61.32	62.27	61.18	61.90	699,011	+0.59(+0.96%)
Apr 23, 2012	61.72	62.01	61.03	61.32	895,350	-1.14(-1.83%)
Apr 20, 2012	62.43	62.69	62.22	62.46	1,302,242	+0.31(+0.51%)
Apr 19, 2012	62.36	62.66	61.70	62.14	1,394,741	-0.10(-0.16%)
Apr 18, 2012	62.05	62.72	62.03	62.24	1,221,787	-0.17(-0.27%)
Apr 17, 2012	61.81	62.58	61.53	62.42	1,219,255	+1.22(+2.00%)
Apr 16, 2012	60.94	62.04	60.39	61.19	1,316,158	+0.85(+1.41%)
Apr 13, 2012	61.62	61.81	60.34	60.34	822,335	-1.36(-2.20%)
Apr 12, 2012	60.89	61.74	60.81	61.70	621,412	+0.88(+1.45%)
Apr 11, 2012	60.71	61.11	60.49	60.82	902,098	+0.82(+1.37%)
Apr 10, 2012	60.96	61.17	59.94	60.00	917,110	-0.96(-1.57%)
Apr 09, 2012	61.04	61.46	60.68	60.96	586,982	-1.14(-1.83%)
Apr 05, 2012	61.40	62.17	61.39	62.09	826,464	+0.39(+0.64%)
Apr 04, 2012	61.63	62.18	61.37	61.70	574,310	-0.50(-0.80%)
Apr 03, 2012	62.12	62.29	61.73	62.20	948,246	+0.02(+0.03%)
Apr 02, 2012	61.84	62.77	61.54	62.18	696,737	+0.09(+0.14%)
Mar 30, 2012	62.29	62.29	61.63	62.09	760,959	+0.22(+0.36%)
Mar 29, 2012	61.91	62.02	61.17	61.87	681,195	-0.50(-0.80%)
Mar 28, 2012	61.54	62.44	61.29	62.37	806,789	+0.93(+1.51%)
Mar 27, 2012	62.04	62.04	61.40	61.44	611,704	-0.46(-0.75%)
Mar 26, 2012	61.60	62.12	61.37	61.91	1,018,536	+0.54(+0.89%)
Mar 23, 2012	60.87	61.42	60.49	61.37	677,437	+0.62(+1.02%)
Mar 22, 2012	60.62	61.00	60.28	60.74	842,410	-0.35(-0.57%)
Mar 21, 2012	61.37	61.75	60.83	61.09	935,448	-0.56(-0.90%)
Mar 20, 2012	61.56	62.16	61.08	61.65	994,036	-0.26(-0.43%)
Mar 19, 2012	61.23	62.27	60.68	61.92	820,664	+0.67(+1.10%)
Mar 16, 2012	61.01	61.60	60.51	61.24	1,268,153	+0.53(+0.87%)
Mar 15, 2012	59.61	60.75	59.29	60.71	780,922	+1.28(+2.15%)
Mar 14, 2012	59.89	60.27	58.73	59.44	1,103,793	-0.42(-0.70%)
Mar 13, 2012	58.44	59.99	58.29	59.86	909,764	+1.86(+3.20%)
Mar 12, 2012	58.03	58.14	57.46	58.00	498,191	-0.14(-0.25%)
Mar 09, 2012	57.70	58.43	57.49	58.14	540,349	+0.49(+0.84%)
Mar 08, 2012	57.51	57.79	57.11	57.66	479,521	+0.59(+1.04%)
Mar 07, 2012	56.36	57.22	56.26	57.06	496,588	+0.80(+1.42%)
Mar 06, 2012	56.98	57.05	56.18	56.26	838,776	-1.00(-1.75%)
Mar 05, 2012	57.33	57.50	56.92	57.26	606,876	-0.34(-0.58%)
Mar 02, 2012	58.18	58.18	57.48	57.60	418,843	-0.46(-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.