Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.56	52.69	52.39	52.39	4,292	-0.38(-0.71%)
May 30, 2013	52.46	52.88	52.46	52.77	0	-0.02(-0.03%)
May 29, 2013	52.78	52.98	52.75	52.79	36,203	-0.39(-0.72%)
May 28, 2013	53.64	53.64	53.15	53.17	25,071	-0.30(-0.55%)
May 24, 2013	53.64	53.68	53.46	53.47	0	-0.31(-0.58%)
May 23, 2013	53.99	53.99	53.68	53.78	0	-0.29(-0.54%)
May 22, 2013	54.20	54.20	54.02	54.07	0	-0.10(-0.19%)
May 21, 2013	54.13	54.17	54.02	54.17	0	-0.05(-0.10%)
May 20, 2013	54.17	54.32	54.17	54.22	0	-0.04(-0.08%)
May 17, 2013	54.33	54.34	54.20	54.27	0	-0.05(-0.09%)
May 16, 2013	54.38	54.38	54.13	54.31	43,499	-0.09(-0.16%)
May 15, 2013	54.40	54.42	54.16	54.40	0	+0.04(+0.07%)
May 13, 2013	54.39	54.43	54.22	54.36	0	-0.15(-0.28%)
May 10, 2013	54.62	54.62	54.43	54.52	0	-0.16(-0.29%)
May 09, 2013	54.62	54.69	54.56	54.67	0	-0.01(-0.02%)
May 08, 2013	54.70	54.70	54.48	54.69	0	+0.16(+0.29%)
May 07, 2013	54.78	54.78	54.46	54.53	0	-0.12(-0.22%)
May 06, 2013	54.94	54.94	54.62	54.65	0	+0.03(+0.06%)
May 03, 2013	54.62	54.64	54.56	54.62	0	+0.01(+0.01%)
May 02, 2013	54.84	54.84	54.47	54.61	0	+0.04(+0.07%)
May 01, 2013	54.31	54.60	54.31	54.57	0	+0.16(+0.29%)
Apr 30, 2013	54.22	54.44	54.22	54.41	0	+0.15(+0.27%)
Apr 29, 2013	54.20	54.27	54.14	54.27	18,346	+0.01(+0.01%)
Apr 26, 2013	54.16	54.26	54.16	54.26	5,088	+0.07(+0.14%)
Apr 25, 2013	54.12	54.18	54.04	54.18	9,291	+0.07(+0.13%)
Apr 24, 2013	54.13	54.13	53.98	54.12	0	+0.03(+0.05%)
Apr 23, 2013	54.13	54.13	53.96	54.09	45,638	+0.09(+0.17%)
Apr 22, 2013	53.97	54.00	53.93	53.99	45,936	-0.16(-0.30%)
Apr 19, 2013	54.14	54.17	54.12	54.16	34,593	-0.18(-0.32%)
Apr 18, 2013	54.39	54.39	54.04	54.33	7,145	+0.07(+0.12%)
Apr 17, 2013	54.35	54.35	54.13	54.27	22,706	-0.22(-0.40%)
Apr 16, 2013	54.43	54.54	54.34	54.48	38,404	+0.02(+0.04%)
Apr 15, 2013	54.41	54.46	54.34	54.46	6,733	-0.11(-0.20%)
Apr 12, 2013	54.38	54.57	54.38	54.57	30,520	+0.14(+0.25%)
Apr 11, 2013	54.33	54.53	54.33	54.43	10,184	-0.03(-0.06%)
Apr 10, 2013	54.40	54.48	54.37	54.47	5,907	+0.00(+0.00%)
Apr 09, 2013	54.24	54.47	54.18	54.47	9,649	+0.23(+0.42%)
Apr 08, 2013	54.60	54.60	54.18	54.24	16,233	-0.14(-0.25%)
Apr 05, 2013	53.99	54.37	53.97	54.37	27,230	+0.24(+0.45%)
Apr 04, 2013	54.01	54.13	53.89	54.13	14,871	+0.28(+0.52%)
Apr 03, 2013	53.86	53.97	53.81	53.85	11,258	-0.02(-0.04%)
Apr 02, 2013	53.89	53.89	53.72	53.87	9,322	+0.14(+0.26%)
Apr 01, 2013	53.88	53.88	53.73	53.73	3,666	-0.11(-0.20%)
Mar 28, 2013	53.99	53.99	53.74	53.84	13,516	+0.00(+0.00%)
Mar 27, 2013	53.86	53.86	53.66	53.84	73,765	-0.03(-0.06%)
Mar 26, 2013	53.93	53.93	53.75	53.87	12,381	-0.05(-0.10%)
Mar 25, 2013	54.03	54.03	53.87	53.93	10,218	+0.03(+0.06%)
Mar 22, 2013	54.18	54.18	53.84	53.89	9,613	-0.13(-0.23%)
Mar 21, 2013	54.02	54.04	53.95	54.02	8,813	-0.07(-0.13%)
Mar 20, 2013	54.33	54.33	54.01	54.09	2,457	+0.15(+0.28%)
Mar 19, 2013	54.06	54.20	53.91	53.94	16,558	-0.23(-0.43%)
Mar 18, 2013	54.22	54.22	54.06	54.17	12,229	+0.03(+0.05%)
Mar 15, 2013	54.42	54.42	53.94	54.14	14,782	+0.20(+0.38%)
Mar 14, 2013	54.16	54.16	53.93	53.94	41,161	-0.29(-0.54%)
Mar 13, 2013	54.24	54.24	54.01	54.23	23,723	+0.13(+0.24%)
Mar 12, 2013	54.33	54.33	54.01	54.10	17,487	+0.11(+0.20%)
Mar 11, 2013	53.91	54.12	53.89	53.99	26,039	-0.08(-0.14%)
Mar 08, 2013	54.04	54.12	53.92	54.07	21,127	-0.05(-0.10%)
Mar 07, 2013	54.22	54.22	54.06	54.12	11,973	-0.01(-0.01%)
Mar 06, 2013	54.04	54.19	54.04	54.13	15,233	-0.06(-0.11%)
Mar 05, 2013	54.25	54.25	54.16	54.19	14,015	+0.07(+0.14%)
Mar 04, 2013	54.13	54.16	54.07	54.12	13,383	+0.07(+0.14%)

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.