Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	56.05	58.27	55.76	56.82	1,934,200	+0.58(+1.03%)
May 30, 2013	55.91	56.86	55.91	56.24	1,260,000	+0.29(+0.52%)
May 29, 2013	55.87	56.62	55.15	55.95	2,218,400	-0.24(-0.43%)
May 28, 2013	59.27	59.41	56.00	56.19	2,817,400	-2.44(-4.16%)
May 24, 2013	58.26	58.70	57.22	58.63	1,224,800	-0.53(-0.90%)
May 23, 2013	56.90	59.38	56.71	59.16	2,783,000	+1.60(+2.78%)
May 22, 2013	58.60	59.75	57.18	57.56	2,385,800	-0.98(-1.67%)
May 21, 2013	59.25	59.70	55.93	58.54	5,833,200	-1.19(-1.99%)
May 20, 2013	65.22	65.81	59.23	59.73	6,260,400	-5.48(-8.40%)
May 17, 2013	64.15	65.56	64.14	65.21	1,917,400	+1.26(+1.97%)
May 16, 2013	65.92	66.29	63.63	63.95	1,819,800	-1.96(-2.97%)
May 15, 2013	65.18	67.94	65.15	65.91	2,182,200	-0.01(-0.02%)
May 13, 2013	65.22	66.65	65.10	65.92	1,720,400	-0.23(-0.35%)
May 10, 2013	66.16	66.94	65.90	66.15	1,238,000	+0.32(+0.49%)
May 09, 2013	67.44	67.80	65.71	65.83	1,206,800	-1.50(-2.23%)
May 08, 2013	67.47	68.00	66.77	67.33	1,825,600	-0.14(-0.21%)
May 07, 2013	66.48	67.66	66.30	67.47	2,261,200	+1.32(+2.00%)
May 06, 2013	63.00	66.48	62.76	66.15	3,252,800	+3.42(+5.45%)
May 03, 2013	61.34	62.85	61.13	62.73	1,596,800	+2.03(+3.34%)
May 02, 2013	60.10	60.85	59.57	60.70	970,600	+0.97(+1.62%)
May 01, 2013	61.64	61.97	59.36	59.73	1,651,200	-1.91(-3.10%)
Apr 30, 2013	61.22	61.78	60.58	61.64	1,238,400	+0.48(+0.78%)
Apr 29, 2013	60.68	61.55	60.68	61.16	1,132,000	+0.50(+0.82%)
Apr 26, 2013	60.42	61.23	59.85	60.66	1,352,000	+0.42(+0.70%)
Apr 25, 2013	61.29	62.13	60.11	60.24	1,468,600	-0.64(-1.05%)
Apr 24, 2013	61.05	61.25	60.03	60.88	1,374,400	-0.26(-0.43%)
Apr 23, 2013	59.69	61.69	59.26	61.14	1,728,400	+1.56(+2.62%)
Apr 22, 2013	60.35	60.45	58.64	59.58	1,394,600	-0.77(-1.28%)
Apr 19, 2013	58.81	60.80	58.14	60.35	1,615,800	+1.64(+2.79%)
Apr 18, 2013	59.81	59.94	58.48	58.71	1,485,400	-1.13(-1.89%)
Apr 17, 2013	60.81	60.86	59.00	59.84	2,121,600	-1.28(-2.09%)
Apr 16, 2013	58.25	61.35	57.83	61.12	3,660,600	+4.49(+7.93%)
Apr 15, 2013	59.06	59.72	56.35	56.63	2,257,400	-2.51(-4.24%)
Apr 12, 2013	59.10	59.96	58.64	59.14	1,191,200	-0.24(-0.40%)
Apr 11, 2013	59.63	60.41	59.12	59.38	1,289,000	-0.32(-0.54%)
Apr 10, 2013	59.06	59.95	58.92	59.70	1,566,600	+0.65(+1.10%)
Apr 09, 2013	60.73	60.84	58.90	59.05	1,217,200	-1.16(-1.93%)
Apr 08, 2013	59.54	60.26	58.93	60.21	1,330,000	+0.84(+1.41%)
Apr 05, 2013	58.46	59.42	56.71	59.37	1,144,800	-0.50(-0.84%)
Apr 04, 2013	57.66	59.91	57.52	59.87	1,438,400	+2.05(+3.55%)
Apr 03, 2013	59.47	60.30	57.26	57.82	2,820,000	-1.44(-2.43%)
Apr 02, 2013	62.97	63.12	58.83	59.26	3,937,600	-4.34(-6.82%)
Apr 01, 2013	63.75	64.50	63.34	63.60	1,364,800	-0.36(-0.56%)
Mar 28, 2013	63.63	64.55	63.63	63.96	1,245,800	+0.67(+1.06%)
Mar 27, 2013	62.38	63.49	62.04	63.29	735,600	+0.50(+0.80%)
Mar 26, 2013	62.60	63.48	62.32	62.79	1,466,200	+0.47(+0.75%)
Mar 25, 2013	63.17	63.62	62.04	62.32	1,385,200	-0.53(-0.84%)
Mar 22, 2013	62.13	62.99	61.94	62.85	1,042,200	+1.00(+1.62%)
Mar 21, 2013	62.71	63.28	61.45	61.85	1,223,800	-1.15(-1.83%)
Mar 20, 2013	61.35	63.06	60.94	63.00	1,905,800	+2.08(+3.41%)
Mar 19, 2013	60.85	61.63	60.05	60.92	1,299,200	+0.34(+0.56%)
Mar 18, 2013	58.83	60.79	58.12	60.58	1,182,600	+1.34(+2.26%)
Mar 15, 2013	59.53	59.75	58.84	59.24	1,885,200	-0.31(-0.52%)
Mar 14, 2013	59.51	59.76	59.00	59.55	1,690,000	+0.09(+0.15%)
Mar 13, 2013	57.43	59.88	57.43	59.46	2,302,400	+2.43(+4.26%)
Mar 12, 2013	56.98	57.42	56.74	57.03	1,227,800	-0.08(-0.14%)
Mar 11, 2013	57.12	57.45	56.77	57.11	1,198,000	-0.39(-0.68%)
Mar 08, 2013	56.60	57.56	56.43	57.50	1,817,600	+1.47(+2.62%)
Mar 07, 2013	55.80	56.05	55.33	56.03	1,024,800	+0.35(+0.63%)
Mar 06, 2013	56.17	56.54	55.28	55.68	1,924,400	-0.17(-0.30%)
Mar 05, 2013	54.79	56.24	54.59	55.85	2,583,800	+1.32(+2.42%)
Mar 04, 2013	52.52	54.62	52.09	54.53	2,497,400	+2.13(+4.06%)

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.