Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	54.49	54.72	54.08	54.08	2,535,025	-0.64(-1.17%)
May 30, 2013	54.00	55.02	53.90	54.72	1,743,711	+0.82(+1.52%)
May 29, 2013	54.17	54.50	53.22	53.90	2,679,109	-0.47(-0.86%)
May 28, 2013	54.77	55.20	54.05	54.37	2,759,204	-0.07(-0.13%)
May 24, 2013	54.36	54.56	54.04	54.44	1,935,070	-0.14(-0.26%)
May 23, 2013	54.32	54.80	54.05	54.58	1,777,800	+0.12(+0.22%)
May 22, 2013	54.72	55.11	54.37	54.46	2,471,536	-0.19(-0.35%)
May 21, 2013	54.77	54.94	54.40	54.65	1,698,392	-0.17(-0.31%)
May 20, 2013	55.01	55.23	54.71	54.82	1,712,667	-0.17(-0.31%)
May 17, 2013	54.44	55.07	54.18	54.99	2,180,967	+0.59(+1.08%)
May 16, 2013	54.64	55.06	54.29	54.40	1,766,564	-0.61(-1.11%)
May 15, 2013	55.00	55.48	54.65	55.01	2,860,546	+0.53(+0.97%)
May 13, 2013	54.68	54.88	54.45	54.48	2,022,901	-0.36(-0.66%)
May 10, 2013	54.98	55.00	54.63	54.84	1,324,707	+0.03(+0.05%)
May 09, 2013	54.91	55.09	54.49	54.81	1,708,138	-0.29(-0.53%)
May 08, 2013	55.03	55.21	54.62	55.10	2,598,656	+0.12(+0.22%)
May 07, 2013	54.59	55.04	54.37	54.98	2,142,219	+0.58(+1.07%)
May 06, 2013	54.49	54.71	54.34	54.40	1,401,151	-0.17(-0.31%)
May 03, 2013	55.01	55.08	54.42	54.57	1,851,171	-0.28(-0.51%)
May 02, 2013	53.85	54.86	53.77	54.85	2,157,842	+1.01(+1.88%)
May 01, 2013	54.06	54.40	53.76	53.84	2,418,458	-0.28(-0.52%)
Apr 30, 2013	54.07	54.13	53.60	54.12	2,065,054	+0.06(+0.11%)
Apr 29, 2013	53.33	54.28	53.25	54.06	3,329,041	+0.80(+1.50%)
Apr 26, 2013	53.00	53.60	53.05	53.26	5,365,316	-0.15(-0.28%)
Apr 25, 2013	55.82	56.00	53.12	53.41	7,992,643	-2.41(-4.32%)
Apr 24, 2013	56.33	56.59	55.63	55.82	3,091,286	-0.48(-0.85%)
Apr 23, 2013	56.39	56.91	55.94	56.30	2,419,484	+0.10(+0.18%)
Apr 22, 2013	56.42	56.44	55.65	56.20	2,571,342	+0.28(+0.50%)
Apr 19, 2013	55.61	55.99	55.24	55.92	2,023,374	+0.48(+0.87%)
Apr 18, 2013	55.06	56.07	55.02	55.44	4,273,971	+0.38(+0.69%)
Apr 17, 2013	54.78	55.19	54.45	55.06	3,176,640	+0.11(+0.20%)
Apr 16, 2013	54.48	54.99	54.12	54.95	2,050,535	+0.91(+1.68%)
Apr 15, 2013	54.14	54.35	53.84	54.04	2,243,835	-0.14(-0.26%)
Apr 12, 2013	53.78	54.33	53.68	54.18	1,269,258	+0.37(+0.69%)
Apr 11, 2013	53.28	54.16	53.25	53.81	2,354,319	+0.51(+0.96%)
Apr 10, 2013	53.93	54.00	53.08	53.30	3,149,508	+0.38(+0.72%)
Apr 09, 2013	52.75	53.15	52.49	52.92	3,118,306	+0.29(+0.55%)
Apr 08, 2013	52.20	52.70	51.69	52.63	2,294,537	+0.55(+1.06%)
Apr 05, 2013	51.43	52.12	51.41	52.08	1,596,355	+0.26(+0.50%)
Apr 04, 2013	51.69	52.83	51.67	51.82	2,840,059	+0.13(+0.25%)
Apr 03, 2013	52.57	52.83	51.31	51.69	4,838,654	-0.72(-1.37%)
Apr 02, 2013	51.92	53.36	51.85	52.41	4,047,740	+0.77(+1.49%)
Apr 01, 2013	51.38	51.66	51.29	51.64	1,429,459	+0.19(+0.37%)
Mar 28, 2013	50.96	51.57	50.80	51.45	2,836,398	+0.74(+1.46%)
Mar 27, 2013	50.51	50.90	50.33	50.71	2,027,985	-0.01(-0.02%)
Mar 26, 2013	50.86	51.21	50.47	50.72	2,428,292	+0.13(+0.26%)
Mar 25, 2013	49.95	50.95	49.84	50.59	3,248,101	+0.77(+1.55%)
Mar 22, 2013	49.80	49.92	49.60	49.82	2,917,224	+0.03(+0.06%)
Mar 21, 2013	50.11	50.54	49.56	49.79	2,284,953	-0.45(-0.90%)
Mar 20, 2013	50.31	50.45	49.72	50.24	3,204,753	+0.18(+0.36%)
Mar 19, 2013	51.39	52.15	49.92	50.06	17,071,640	+1.76(+3.64%)
Mar 18, 2013	48.32	48.67	48.16	48.30	2,602,318	-0.59(-1.21%)
Mar 15, 2013	49.14	49.24	48.82	48.89	2,027,539	-0.40(-0.81%)
Mar 14, 2013	49.00	49.39	48.91	49.29	1,810,900	+0.43(+0.88%)
Mar 13, 2013	48.71	48.90	48.57	48.86	859,108	+0.21(+0.43%)
Mar 12, 2013	48.52	48.85	48.44	48.65	1,222,544	+0.10(+0.21%)
Mar 11, 2013	48.36	48.74	48.29	48.55	1,495,051	+0.07(+0.14%)
Mar 08, 2013	48.27	48.51	47.97	48.48	1,427,447	+0.40(+0.83%)
Mar 07, 2013	48.44	48.65	47.68	48.08	1,785,841	-0.40(-0.83%)
Mar 06, 2013	48.44	48.80	48.27	48.48	1,494,635	+0.21(+0.44%)
Mar 05, 2013	48.04	48.40	47.96	48.27	1,646,704	+0.02(+0.04%)
Mar 04, 2013	47.83	48.25	47.66	48.25	2,132,714	+0.27(+0.56%)

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.