Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	62.89	63.31	62.04	62.04	1,553,030	-1.46(-2.30%)
May 30, 2013	63.39	63.93	63.37	63.50	1,999,494	+0.24(+0.38%)
May 29, 2013	63.44	63.65	63.03	63.26	1,108,368	-0.85(-1.32%)
May 28, 2013	64.87	65.00	63.75	64.11	1,503,151	+0.95(+1.50%)
May 24, 2013	64.19	64.27	62.96	63.16	3,504,147	-1.94(-2.98%)
May 23, 2013	64.98	65.44	64.80	65.10	804,111	-0.42(-0.65%)
May 22, 2013	66.46	67.19	65.33	65.53	977,190	-0.72(-1.08%)
May 21, 2013	66.17	66.70	65.93	66.24	1,271,843	-0.70(-1.04%)
May 20, 2013	67.34	67.24	66.31	66.94	2,056,611	-0.40(-0.59%)
May 17, 2013	66.76	67.49	66.67	67.34	2,253,729	+0.12(+0.17%)
May 16, 2013	67.82	68.32	67.19	67.23	1,493,942	-1.19(-1.74%)
May 15, 2013	68.22	68.66	68.16	68.42	1,040,606	+0.09(+0.13%)
May 13, 2013	68.71	68.79	68.26	68.32	677,186	-0.26(-0.38%)
May 10, 2013	68.45	68.79	68.10	68.58	1,378,651	+0.42(+0.61%)
May 09, 2013	68.44	68.61	67.92	68.17	864,710	-0.72(-1.05%)
May 08, 2013	68.85	69.21	68.50	68.89	1,495,921	+0.72(+1.05%)
May 07, 2013	68.48	68.53	67.90	68.17	786,430	+0.62(+0.92%)
May 06, 2013	67.70	68.04	67.40	67.55	638,701	-0.25(-0.37%)
May 03, 2013	66.69	68.02	66.64	67.80	1,618,118	+2.29(+3.49%)
May 02, 2013	65.36	65.70	65.26	65.51	1,557,921	-0.15(-0.23%)
May 01, 2013	66.45	66.78	65.54	65.66	866,488	-0.82(-1.23%)
Apr 30, 2013	65.69	66.48	65.57	66.48	1,068,357	+0.88(+1.35%)
Apr 29, 2013	65.10	65.77	65.02	65.59	1,207,308	+0.67(+1.04%)
Apr 26, 2013	64.64	65.11	64.88	64.92	969,993	-0.53(-0.81%)
Apr 25, 2013	65.11	65.74	65.09	65.45	1,256,782	+0.91(+1.41%)
Apr 24, 2013	63.85	64.87	63.70	64.54	1,762,503	+1.74(+2.77%)
Apr 23, 2013	62.40	63.10	62.38	62.80	2,013,489	+0.62(+1.00%)
Apr 22, 2013	62.55	62.58	61.71	62.18	2,414,871	-0.35(-0.56%)
Apr 19, 2013	63.25	63.81	62.24	62.53	5,260,536	-2.58(-3.96%)
Apr 18, 2013	64.78	65.47	64.05	65.11	2,770,432	+1.11(+1.73%)
Apr 17, 2013	64.80	64.80	63.67	64.00	2,242,673	-1.66(-2.52%)
Apr 16, 2013	65.56	65.73	64.89	65.66	1,413,429	+2.01(+3.17%)
Apr 15, 2013	64.32	64.51	63.65	63.65	2,079,677	-1.30(-2.00%)
Apr 12, 2013	64.51	65.09	64.44	64.94	2,599,181	-0.75(-1.14%)
Apr 11, 2013	64.48	65.78	64.39	65.69	2,833,075	+0.71(+1.09%)
Apr 10, 2013	64.23	65.14	64.21	64.99	1,529,137	+0.15(+0.23%)
Apr 09, 2013	64.63	65.20	64.11	64.84	2,008,401	-0.05(-0.08%)
Apr 08, 2013	65.19	65.44	64.74	64.89	1,515,056	+0.17(+0.26%)
Apr 05, 2013	65.14	65.29	64.47	64.72	2,404,842	-1.56(-2.35%)
Apr 04, 2013	66.43	66.88	65.56	66.28	1,439,566	-0.52(-0.79%)
Apr 03, 2013	67.55	67.66	66.59	66.80	1,188,755	-0.46(-0.68%)
Apr 02, 2013	66.98	67.62	66.98	67.26	1,711,633	+0.57(+0.85%)
Apr 01, 2013	67.13	67.17	66.47	66.69	879,311	-0.36(-0.53%)
Mar 28, 2013	66.19	67.17	66.08	67.05	2,255,125	+1.13(+1.72%)
Mar 27, 2013	65.52	66.03	65.21	65.92	1,989,736	-0.91(-1.36%)
Mar 26, 2013	66.37	66.83	66.01	66.83	1,221,420	+0.34(+0.51%)
Mar 25, 2013	67.92	68.12	66.29	66.48	1,439,657	-0.98(-1.46%)
Mar 22, 2013	67.51	67.92	67.11	67.47	1,952,363	+0.27(+0.40%)
Mar 21, 2013	67.50	67.84	67.15	67.20	2,580,895	-2.06(-2.97%)
Mar 20, 2013	69.48	69.58	68.97	69.26	650,231	+0.49(+0.71%)
Mar 19, 2013	69.34	69.58	68.16	68.77	1,017,880	-0.32(-0.46%)
Mar 18, 2013	68.87	69.66	68.77	69.08	1,007,150	-1.33(-1.89%)
Mar 15, 2013	70.38	70.46	69.87	70.41	1,133,009	+0.01(+0.01%)
Mar 14, 2013	69.64	70.48	69.46	70.41	1,111,181	+1.62(+2.36%)
Mar 13, 2013	68.96	69.11	68.64	68.78	529,433	-0.22(-0.33%)
Mar 12, 2013	69.80	69.81	68.85	69.01	604,748	-0.30(-0.43%)
Mar 11, 2013	69.04	69.50	68.92	69.31	783,342	+0.03(+0.05%)
Mar 08, 2013	69.02	69.40	68.72	69.27	1,042,247	-0.19(-0.28%)
Mar 07, 2013	69.66	69.96	69.31	69.46	1,499,141	+0.62(+0.91%)
Mar 06, 2013	69.04	69.26	68.34	68.84	1,732,719	+0.68(+1.00%)
Mar 05, 2013	67.35	68.47	67.33	68.16	1,649,404	+1.62(+2.44%)
Mar 04, 2013	65.94	66.64	65.79	66.53	734,372	+1.03(+1.58%)

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.