Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.90	54.41	53.38	53.44	6,516,828	-0.55(-1.03%)
May 30, 2013	53.75	54.60	53.60	53.99	4,037,096	+0.30(+0.55%)
May 29, 2013	53.63	54.00	53.46	53.70	3,742,738	-0.26(-0.47%)
May 28, 2013	54.35	54.84	53.95	53.95	5,026,692	+0.40(+0.75%)
May 24, 2013	53.11	53.68	52.79	53.55	4,171,704	+0.16(+0.30%)
May 23, 2013	53.39	54.07	53.26	53.39	6,910,387	-0.65(-1.21%)
May 22, 2013	55.01	55.13	53.99	54.04	5,988,052	-0.76(-1.39%)
May 21, 2013	54.78	55.19	54.58	54.81	4,180,860	+0.14(+0.26%)
May 20, 2013	54.65	55.15	54.54	54.66	4,765,789	-0.13(-0.25%)
May 17, 2013	53.82	54.82	53.62	54.80	6,663,890	+1.37(+2.57%)
May 16, 2013	53.68	53.76	53.43	53.43	4,704,151	-0.40(-0.73%)
May 15, 2013	53.45	53.88	53.34	53.82	6,994,648	+1.74(+3.33%)
May 13, 2013	51.82	52.33	51.82	52.09	3,671,976	+0.07(+0.13%)
May 10, 2013	51.90	52.25	50.02	52.02	4,982,556	+0.30(+0.59%)
May 09, 2013	51.82	52.12	51.53	51.72	4,681,378	-0.17(-0.33%)
May 08, 2013	51.65	52.00	51.38	51.89	4,682,221	+0.23(+0.45%)
May 07, 2013	51.36	51.72	51.11	51.66	4,623,230	+0.33(+0.64%)
May 06, 2013	51.88	52.17	51.26	51.33	6,469,522	-0.55(-1.05%)
May 03, 2013	51.70	52.13	51.12	51.87	8,475,009	+0.75(+1.47%)
May 02, 2013	50.23	51.29	50.20	51.12	10,105,067	+0.54(+1.06%)
May 01, 2013	50.49	51.06	50.23	50.59	10,788,694	-1.23(-2.37%)
Apr 30, 2013	50.58	51.81	50.56	51.81	8,524,182	+1.30(+2.58%)
Apr 29, 2013	50.37	50.60	50.17	50.51	4,064,714	+0.34(+0.69%)
Apr 26, 2013	50.06	50.43	50.15	50.17	4,847,521	+0.02(+0.04%)
Apr 25, 2013	50.05	50.51	49.21	50.15	4,022,082	+0.29(+0.59%)
Apr 24, 2013	49.85	50.11	49.78	49.85	2,841,788	+0.10(+0.19%)
Apr 23, 2013	49.29	49.78	49.07	49.76	3,808,249	+0.83(+1.70%)
Apr 22, 2013	48.92	49.07	48.62	48.93	4,693,085	+0.01(+0.03%)
Apr 19, 2013	48.99	49.08	48.59	48.91	5,448,477	+0.09(+0.18%)
Apr 18, 2013	49.27	49.34	48.82	48.82	6,865,898	-0.45(-0.91%)
Apr 17, 2013	49.41	49.75	49.17	49.27	6,732,816	-0.55(-1.09%)
Apr 16, 2013	49.02	49.81	48.92	49.81	5,864,105	+0.92(+1.89%)
Apr 15, 2013	49.69	50.03	48.89	48.89	5,634,809	-1.06(-2.12%)
Apr 12, 2013	50.10	50.27	49.63	49.95	7,251,336	-0.77(-1.52%)
Apr 11, 2013	50.08	50.82	49.91	50.72	6,059,572	+0.64(+1.27%)
Apr 10, 2013	49.63	50.41	49.52	50.08	5,163,680	+0.64(+1.29%)
Apr 09, 2013	50.04	50.07	49.02	49.44	9,615,391	-0.63(-1.26%)
Apr 08, 2013	49.73	50.20	49.65	50.08	3,874,454	+0.26(+0.52%)
Apr 05, 2013	49.35	49.91	49.32	49.82	6,172,378	-0.24(-0.48%)
Apr 04, 2013	49.92	50.19	49.67	50.06	4,730,155	+0.09(+0.18%)
Apr 03, 2013	50.68	50.87	49.70	49.96	5,688,026	-0.69(-1.36%)
Apr 02, 2013	50.66	50.97	50.51	50.65	3,944,229	+0.31(+0.63%)
Apr 01, 2013	50.83	51.24	50.22	50.34	5,871,465	-0.37(-0.72%)
Mar 28, 2013	50.45	50.78	50.31	50.70	7,141,348	+0.29(+0.58%)
Mar 27, 2013	49.87	50.67	49.70	50.41	6,919,925	+0.24(+0.48%)
Mar 26, 2013	49.00	50.33	48.93	50.17	9,717,785	+1.45(+2.98%)
Mar 25, 2013	48.75	49.09	48.61	48.72	5,784,388	+0.23(+0.48%)
Mar 22, 2013	48.33	48.61	48.30	48.49	5,437,499	+0.33(+0.68%)
Mar 21, 2013	48.39	48.51	48.09	48.16	5,874,379	-0.43(-0.89%)
Mar 20, 2013	48.35	48.60	48.19	48.59	4,857,147	+0.66(+1.37%)
Mar 19, 2013	48.37	48.52	47.61	47.94	6,732,376	-0.32(-0.66%)
Mar 18, 2013	48.28	48.69	48.23	48.26	6,006,206	-0.41(-0.84%)
Mar 15, 2013	49.28	49.55	48.56	48.66	12,388,588	-0.73(-1.48%)
Mar 14, 2013	49.52	49.78	49.35	49.40	5,941,221	-0.03(-0.06%)
Mar 13, 2013	48.94	49.51	48.83	49.42	5,032,027	+0.40(+0.83%)
Mar 12, 2013	49.65	49.75	48.93	49.02	5,131,880	-0.72(-1.46%)
Mar 11, 2013	49.62	49.89	49.51	49.74	4,365,986	+0.16(+0.31%)
Mar 08, 2013	49.66	49.69	49.14	49.59	5,411,970	+0.24(+0.49%)
Mar 07, 2013	49.45	49.66	49.26	49.35	7,134,101	-0.09(-0.17%)
Mar 06, 2013	49.24	49.78	49.04	49.43	5,527,404	+0.05(+0.09%)
Mar 05, 2013	48.96	49.73	48.90	49.39	6,291,291	+0.53(+1.09%)
Mar 04, 2013	48.35	48.95	48.33	48.86	3,720,842	+0.29(+0.60%)

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.