Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	57.52	57.78	56.59	56.59	28,654,844	-1.01(-1.76%)
May 30, 2013	57.53	57.97	57.30	57.60	15,562,619	+0.01(+0.01%)
May 29, 2013	57.40	57.81	57.29	57.60	18,485,400	-0.19(-0.32%)
May 28, 2013	58.14	58.29	57.40	57.79	24,296,706	+0.53(+0.93%)
May 24, 2013	57.16	57.40	56.92	57.25	20,417,738	-0.16(-0.28%)
May 23, 2013	57.27	57.77	57.15	57.42	24,517,354	-0.25(-0.43%)
May 22, 2013	58.07	58.49	57.43	57.67	30,780,556	-0.38(-0.66%)
May 21, 2013	57.97	58.44	57.79	58.05	20,015,958	+0.18(+0.30%)
May 20, 2013	57.30	57.98	57.21	57.87	19,850,658	+0.48(+0.83%)
May 17, 2013	56.97	57.47	56.63	57.40	20,341,396	+0.66(+1.17%)
May 16, 2013	56.80	57.10	56.61	56.74	16,737,394	-0.34(-0.59%)
May 15, 2013	56.70	57.12	56.55	57.07	16,627,021	+0.71(+1.27%)
May 13, 2013	56.17	56.38	55.94	56.36	15,686,195	-0.02(-0.04%)
May 10, 2013	56.84	56.89	56.17	56.38	17,547,674	-0.56(-0.98%)
May 09, 2013	57.01	57.27	56.73	56.94	22,019,218	-0.03(-0.04%)
May 08, 2013	56.56	57.06	56.55	56.97	21,952,928	+0.34(+0.60%)
May 07, 2013	56.30	56.62	56.00	56.62	17,847,816	+0.35(+0.63%)
May 06, 2013	56.07	56.46	55.87	56.27	17,084,546	+0.35(+0.62%)
May 03, 2013	55.29	56.03	55.06	55.92	20,986,546	+0.86(+1.57%)
May 02, 2013	54.66	55.19	54.51	55.06	18,239,240	+0.70(+1.28%)
May 01, 2013	54.99	55.19	54.35	54.36	18,702,072	-0.92(-1.66%)
Apr 30, 2013	54.83	55.28	54.52	55.28	23,469,124	+0.48(+0.88%)
Apr 29, 2013	54.83	55.18	54.67	54.80	17,860,524	+0.13(+0.24%)
Apr 26, 2013	54.55	54.83	54.58	54.67	17,374,894	-0.04(-0.08%)
Apr 25, 2013	55.22	55.23	54.45	54.71	26,284,426	-0.84(-1.52%)
Apr 24, 2013	55.57	55.84	55.51	55.56	20,972,330	+0.08(+0.15%)
Apr 23, 2013	54.91	55.59	54.63	55.48	25,059,402	+0.75(+1.37%)
Apr 22, 2013	54.43	54.87	54.22	54.72	18,129,634	+0.40(+0.73%)
Apr 19, 2013	54.21	54.35	53.69	54.33	29,608,718	+0.52(+0.96%)
Apr 18, 2013	53.60	54.10	53.29	53.81	23,710,300	+0.34(+0.63%)
Apr 17, 2013	53.56	53.66	52.82	53.48	27,915,094	-0.33(-0.61%)
Apr 16, 2013	54.16	54.19	53.48	53.80	23,467,578	+0.07(+0.14%)
Apr 15, 2013	54.85	55.08	53.59	53.73	31,595,784	-1.55(-2.81%)
Apr 12, 2013	55.21	55.41	54.92	55.28	18,522,048	-0.14(-0.26%)
Apr 11, 2013	55.26	55.46	54.81	55.43	24,113,376	+0.34(+0.61%)
Apr 10, 2013	54.95	55.39	54.79	55.09	23,864,594	-0.06(-0.10%)
Apr 09, 2013	55.10	55.50	55.03	55.15	17,312,594	+0.11(+0.19%)
Apr 08, 2013	55.36	55.36	54.76	55.04	17,729,234	-0.25(-0.46%)
Apr 05, 2013	55.05	55.42	54.92	55.30	20,558,880	-0.47(-0.85%)
Apr 04, 2013	55.97	56.12	55.43	55.77	18,643,978	-0.10(-0.18%)
Apr 03, 2013	56.31	56.43	55.82	55.87	19,634,930	-0.40(-0.72%)
Apr 02, 2013	56.28	56.48	56.08	56.27	16,084,017	-0.12(-0.21%)
Apr 01, 2013	55.99	56.52	55.90	56.39	15,156,783	+0.41(+0.73%)
Mar 28, 2013	56.31	56.52	55.90	55.98	28,150,362	-0.29(-0.52%)
Mar 27, 2013	55.64	56.37	55.58	56.27	19,881,232	+0.28(+0.50%)
Mar 26, 2013	55.54	56.10	55.51	55.99	19,847,358	+0.69(+1.25%)
Mar 25, 2013	55.60	55.85	55.08	55.30	20,766,596	-0.17(-0.30%)
Mar 22, 2013	54.92	55.47	54.87	55.47	17,363,312	+0.70(+1.27%)
Mar 21, 2013	54.74	55.07	54.61	54.77	21,647,992	-0.29(-0.52%)
Mar 20, 2013	55.26	55.42	54.85	55.06	18,220,378	+0.03(+0.06%)
Mar 19, 2013	55.22	55.35	54.68	55.03	19,296,812	-0.12(-0.21%)
Mar 18, 2013	55.13	55.53	55.01	55.15	18,598,110	-0.37(-0.67%)
Mar 15, 2013	55.41	55.67	55.16	55.52	47,077,704	-0.29(-0.51%)
Mar 14, 2013	55.54	55.85	55.54	55.80	22,175,784	+0.35(+0.64%)
Mar 13, 2013	55.30	55.60	55.18	55.45	16,966,196	+0.06(+0.11%)
Mar 12, 2013	55.57	55.85	55.30	55.39	18,464,032	+0.00(+0.00%)
Mar 11, 2013	55.30	55.63	55.00	55.39	20,048,880	+0.12(+0.21%)
Mar 08, 2013	55.30	55.43	54.89	55.27	19,157,806	+0.16(+0.29%)
Mar 07, 2013	55.68	55.76	55.09	55.11	20,773,294	-0.53(-0.95%)
Mar 06, 2013	55.66	55.88	55.32	55.64	21,303,778	-0.03(-0.06%)
Mar 05, 2013	55.59	56.00	55.47	55.67	21,043,020	+0.41(+0.74%)
Mar 04, 2013	55.37	55.44	54.95	55.26	17,698,794	-0.30(-0.54%)

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.