Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.80	54.20	51.99	52.15	766,834	-1.33(-2.49%)
May 30, 2013	53.19	53.75	52.76	53.48	580,080	+0.61(+1.15%)
May 29, 2013	53.62	53.66	51.38	52.87	584,869	-0.79(-1.47%)
May 28, 2013	53.76	54.50	53.42	53.66	1,141,385	+0.16(+0.30%)
May 24, 2013	53.44	53.68	52.61	53.50	461,957	+0.00(+0.00%)
May 23, 2013	53.14	53.74	52.50	53.50	3,255,671	-0.91(-1.67%)
May 22, 2013	55.39	56.66	54.33	54.41	524,019	-1.21(-2.18%)
May 21, 2013	55.68	55.82	54.17	55.62	465,951	-0.26(-0.47%)
May 20, 2013	54.80	56.05	54.77	55.88	323,630	+1.16(+2.12%)
May 17, 2013	54.82	55.31	54.01	54.72	345,379	+0.07(+0.13%)
May 16, 2013	55.67	55.76	54.45	54.65	323,584	-0.55(-1.00%)
May 15, 2013	56.62	57.37	54.89	55.20	392,332	-1.92(-3.36%)
May 13, 2013	56.80	57.35	56.04	57.12	310,035	+0.66(+1.17%)
May 10, 2013	57.22	57.33	56.39	56.46	274,466	-0.39(-0.69%)
May 09, 2013	57.35	57.37	56.56	56.85	386,238	+0.52(+0.92%)
May 08, 2013	57.12	57.47	56.24	56.33	381,996	-0.79(-1.38%)
May 07, 2013	55.67	57.99	55.66	57.12	571,270	+2.86(+5.27%)
May 06, 2013	53.97	54.57	53.81	54.26	320,885	+0.64(+1.19%)
May 03, 2013	52.88	54.34	52.64	53.62	337,176	+0.98(+1.86%)
May 02, 2013	52.54	52.80	52.13	52.64	156,902	+0.38(+0.73%)
May 01, 2013	52.11	52.64	51.92	52.26	105,304	+0.34(+0.65%)
Apr 30, 2013	51.67	52.04	51.15	51.92	160,246	+0.32(+0.62%)
Apr 29, 2013	52.80	52.85	51.31	51.60	280,006	-0.97(-1.85%)
Apr 26, 2013	51.26	52.84	51.42	52.57	157,953	+1.15(+2.24%)
Apr 25, 2013	51.27	52.70	51.27	51.42	393,758	+0.17(+0.33%)
Apr 24, 2013	51.14	51.70	50.92	51.25	135,587	+0.35(+0.69%)
Apr 23, 2013	51.06	51.17	50.73	50.90	126,631	+0.17(+0.34%)
Apr 22, 2013	51.15	51.30	50.41	50.73	103,575	-0.15(-0.29%)
Apr 19, 2013	50.60	51.12	49.85	50.88	171,545	+0.56(+1.11%)
Apr 18, 2013	51.17	51.35	49.87	50.32	116,531	-0.80(-1.56%)
Apr 17, 2013	51.50	51.75	50.95	51.12	118,695	-0.33(-0.64%)
Apr 16, 2013	51.03	51.75	50.67	51.45	286,787	+1.16(+2.31%)
Apr 15, 2013	52.21	52.27	48.87	50.29	399,083	-1.64(-3.16%)
Apr 12, 2013	52.18	52.35	51.07	51.93	110,636	-0.22(-0.42%)
Apr 11, 2013	52.39	52.78	51.90	52.15	148,696	+0.02(+0.04%)
Apr 10, 2013	52.04	52.73	51.83	52.13	330,207	+0.24(+0.46%)
Apr 09, 2013	51.20	52.02	50.69	51.89	236,122	+0.84(+1.65%)
Apr 08, 2013	51.06	51.47	50.85	51.05	73,165	-0.17(-0.33%)
Apr 05, 2013	51.00	51.46	50.51	51.22	213,833	+0.14(+0.27%)
Apr 04, 2013	51.25	51.36	50.63	51.08	162,556	-0.11(-0.21%)
Apr 03, 2013	51.50	52.22	50.97	51.19	163,560	+0.04(+0.08%)
Apr 02, 2013	51.12	51.82	51.09	51.15	102,724	+0.03(+0.06%)
Apr 01, 2013	51.25	51.86	51.00	51.12	125,430	+0.10(+0.20%)
Mar 28, 2013	51.66	51.92	50.91	51.02	176,646	-0.87(-1.68%)
Mar 27, 2013	51.21	52.21	51.01	51.89	139,978	+0.44(+0.86%)
Mar 26, 2013	51.60	52.15	50.99	51.45	143,698	+0.00(+0.00%)
Mar 25, 2013	53.55	53.55	50.80	51.45	470,279	-0.65(-1.25%)
Mar 22, 2013	52.89	53.02	51.37	52.10	367,483	-0.90(-1.70%)
Mar 21, 2013	52.85	53.10	52.42	53.00	229,224	+0.43(+0.82%)
Mar 20, 2013	52.40	52.73	51.48	52.57	313,194	+1.10(+2.14%)
Mar 19, 2013	51.56	51.81	51.16	51.47	81,837	-0.28(-0.54%)
Mar 18, 2013	51.56	51.75	50.82	51.75	90,035	+0.56(+1.09%)
Mar 15, 2013	52.00	52.02	50.79	51.19	239,997	-0.81(-1.56%)
Mar 14, 2013	52.09	52.10	51.89	52.00	219,940	-0.01(-0.02%)
Mar 13, 2013	51.94	52.14	51.70	52.01	254,506	-0.08(-0.15%)
Mar 12, 2013	51.63	52.23	51.47	52.09	377,101	+0.78(+1.52%)
Mar 11, 2013	51.48	51.60	50.83	51.31	288,257	+0.66(+1.30%)
Mar 08, 2013	50.20	50.75	50.20	50.65	107,582	+0.38(+0.76%)
Mar 07, 2013	50.58	50.75	50.27	50.27	73,212	-0.15(-0.30%)
Mar 06, 2013	50.50	51.00	50.19	50.42	131,109	-0.06(-0.12%)
Mar 05, 2013	51.00	51.50	50.45	50.48	226,631	-0.62(-1.21%)
Mar 04, 2013	50.30	51.10	50.25	51.10	150,352	+0.97(+1.93%)

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.