Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	55.52	55.61	52.94	54.35	4,405,836	-1.17(-2.11%)
May 30, 2012	56.98	56.98	54.83	55.52	3,448,578	-2.05(-3.57%)
May 29, 2012	58.33	58.99	56.86	57.57	3,846,775	-0.15(-0.26%)
May 25, 2012	58.77	59.32	57.31	57.72	3,870,102	-1.10(-1.87%)
May 24, 2012	61.26	61.26	58.02	58.82	2,803,942	-2.06(-3.39%)
May 23, 2012	59.95	61.01	58.76	60.88	1,981,791	+0.49(+0.81%)
May 22, 2012	59.98	62.13	59.80	60.39	3,064,353	+0.67(+1.12%)
May 21, 2012	58.15	60.21	57.94	59.72	2,527,164	+1.57(+2.70%)
May 18, 2012	59.69	59.84	57.71	58.15	3,085,461	-1.04(-1.76%)
May 17, 2012	60.83	61.48	59.10	59.19	3,114,660	-1.63(-2.68%)
May 16, 2012	60.87	62.27	60.59	60.82	2,432,099	+0.15(+0.25%)
May 15, 2012	62.57	63.09	60.24	60.67	2,775,277	-1.84(-2.94%)
May 14, 2012	62.34	63.00	61.77	62.50	2,192,085	-0.93(-1.46%)
May 11, 2012	62.80	64.76	62.70	63.43	2,564,120	-0.17(-0.27%)
May 10, 2012	64.51	65.45	62.87	63.60	4,252,465	-0.58(-0.90%)
May 09, 2012	60.32	64.56	60.17	64.18	6,980,329	+2.77(+4.51%)
May 08, 2012	59.84	61.63	59.24	61.40	4,178,514	+1.27(+2.11%)
May 07, 2012	60.11	60.77	59.62	60.14	4,262,243	-0.11(-0.19%)
May 04, 2012	60.67	61.07	60.03	60.25	2,749,388	-0.94(-1.53%)
May 03, 2012	61.78	62.42	60.75	61.19	3,194,661	-0.43(-0.69%)
May 02, 2012	63.81	64.15	61.25	61.61	4,149,702	-3.05(-4.71%)
May 01, 2012	63.33	65.16	62.59	64.66	4,233,679	+1.59(+2.52%)
Apr 30, 2012	60.49	63.10	60.09	63.07	5,022,997	+2.60(+4.30%)
Apr 27, 2012	59.44	60.74	58.04	60.47	2,925,752	+1.20(+2.03%)
Apr 26, 2012	57.11	59.98	55.83	59.27	7,475,309	+2.35(+4.12%)
Apr 25, 2012	55.86	57.11	55.64	56.92	2,825,234	+1.53(+2.77%)
Apr 24, 2012	55.26	55.75	54.56	55.39	1,484,197	+0.44(+0.81%)
Apr 23, 2012	53.70	56.01	53.46	54.94	2,231,966	+0.36(+0.66%)
Apr 20, 2012	56.00	56.25	54.53	54.58	1,919,034	-0.84(-1.52%)
Apr 19, 2012	53.38	56.14	53.20	55.42	4,007,578	+1.79(+3.33%)
Apr 18, 2012	53.24	54.13	53.19	53.64	2,572,131	+0.10(+0.19%)
Apr 17, 2012	52.63	53.80	52.49	53.53	2,653,393	+1.26(+2.41%)
Apr 16, 2012	53.18	53.45	51.99	52.27	1,688,188	-0.58(-1.09%)
Apr 13, 2012	53.84	54.14	52.59	52.85	1,699,731	-0.42(-0.78%)
Apr 12, 2012	52.06	53.46	51.90	53.27	2,420,067	+1.21(+2.33%)
Apr 11, 2012	54.33	54.34	52.04	52.06	2,191,287	-1.67(-3.12%)
Apr 10, 2012	53.44	54.88	53.17	53.73	3,073,326	+0.28(+0.53%)
Apr 09, 2012	53.54	54.09	52.94	53.45	1,261,621	-1.10(-2.01%)
Apr 05, 2012	54.61	55.93	54.20	54.54	1,425,719	+0.04(+0.07%)
Apr 04, 2012	54.38	54.97	54.04	54.51	1,462,457	-0.52(-0.95%)
Apr 03, 2012	55.34	55.57	54.39	55.03	1,408,130	-0.54(-0.97%)
Apr 02, 2012	54.67	56.17	54.42	55.57	1,536,235	+0.56(+1.01%)
Mar 30, 2012	54.25	55.23	54.13	55.01	1,943,886	+1.12(+2.07%)
Mar 29, 2012	53.92	54.37	53.09	53.89	1,748,649	-0.55(-1.01%)
Mar 28, 2012	55.23	55.23	53.96	54.44	1,555,079	-0.97(-1.76%)
Mar 27, 2012	55.96	56.22	55.30	55.41	1,141,151	-0.66(-1.18%)
Mar 26, 2012	56.23	56.34	55.57	56.08	2,263,217	+0.23(+0.41%)
Mar 23, 2012	55.74	56.10	55.06	55.85	2,899,027	+0.12(+0.22%)
Mar 22, 2012	58.14	58.14	55.39	55.73	2,841,204	-3.36(-5.68%)
Mar 21, 2012	59.11	59.33	58.49	59.09	1,923,732	-0.01(-0.02%)
Mar 20, 2012	59.34	59.38	58.57	59.09	1,873,522	-0.95(-1.58%)
Mar 19, 2012	59.03	60.55	58.69	60.04	1,427,728	+1.09(+1.85%)
Mar 16, 2012	57.65	59.18	57.62	58.95	2,970,892	+1.63(+2.84%)
Mar 15, 2012	57.62	58.97	56.85	57.33	2,096,242	-0.24(-0.41%)
Mar 14, 2012	58.66	59.13	57.26	57.56	1,613,527	-1.12(-1.90%)
Mar 13, 2012	59.08	59.32	57.79	58.68	1,808,403	+0.01(+0.02%)
Mar 12, 2012	60.04	60.04	58.56	58.67	1,294,230	-1.38(-2.30%)
Mar 09, 2012	60.80	61.42	59.59	60.05	1,590,883	-0.74(-1.21%)
Mar 08, 2012	60.27	61.17	60.05	60.79	1,347,896	+0.89(+1.48%)
Mar 07, 2012	59.14	60.00	58.16	59.90	2,652,234	+0.75(+1.26%)
Mar 06, 2012	58.87	59.35	58.15	59.15	2,866,506	-0.87(-1.45%)
Mar 05, 2012	59.26	60.23	58.91	60.02	2,509,409	+0.69(+1.16%)
Mar 02, 2012	60.68	61.01	58.98	59.33	1,585,988	-1.75(-2.86%)

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.