Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	65.20	66.27	64.84	64.84	8,393,840	-0.37(-0.56%)
May 30, 2013	65.10	65.86	65.02	65.21	6,325,605	+0.27(+0.41%)
May 29, 2013	64.92	65.65	64.57	64.94	6,631,308	-0.28(-0.43%)
May 28, 2013	65.01	66.05	64.99	65.22	8,572,275	+0.76(+1.18%)
May 24, 2013	63.45	64.53	63.36	64.46	6,496,852	+0.50(+0.78%)
May 23, 2013	63.27	64.22	63.04	63.97	9,323,776	+0.21(+0.34%)
May 22, 2013	64.60	65.95	63.61	63.75	14,535,509	-0.57(-0.89%)
May 21, 2013	63.78	64.63	63.72	64.33	5,990,986	+0.61(+0.95%)
May 20, 2013	62.78	63.84	62.71	63.72	6,241,700	+0.92(+1.47%)
May 17, 2013	61.90	62.84	61.88	62.79	5,682,711	+0.93(+1.51%)
May 16, 2013	62.18	62.48	61.77	61.86	4,508,933	-0.47(-0.76%)
May 15, 2013	61.09	62.55	61.09	62.33	6,090,804	+2.56(+4.28%)
May 13, 2013	60.03	60.13	59.38	59.77	6,001,058	-0.25(-0.41%)
May 10, 2013	60.09	60.16	59.65	60.02	4,137,110	-0.11(-0.19%)
May 09, 2013	60.16	60.39	59.70	60.13	4,384,356	-0.09(-0.14%)
May 08, 2013	59.88	60.31	59.58	60.21	4,188,943	+0.06(+0.10%)
May 07, 2013	60.01	60.34	59.91	60.15	5,108,411	+0.15(+0.26%)
May 06, 2013	60.14	60.45	59.91	60.00	5,470,741	-0.15(-0.24%)
May 03, 2013	59.88	60.39	59.42	60.15	8,158,868	+0.73(+1.23%)
May 02, 2013	58.60	59.50	58.55	59.42	4,175,341	+0.94(+1.61%)
May 01, 2013	58.45	58.97	58.37	58.48	4,398,829	-0.11(-0.19%)
Apr 30, 2013	58.13	58.65	57.89	58.59	5,472,562	+0.67(+1.15%)
Apr 29, 2013	58.24	58.41	57.90	57.92	3,423,405	-0.10(-0.18%)
Apr 26, 2013	58.34	58.35	57.87	58.02	5,086,031	-0.33(-0.56%)
Apr 25, 2013	58.02	59.14	57.93	58.35	6,812,280	+0.61(+1.05%)
Apr 24, 2013	57.73	57.91	57.41	57.74	4,761,358	-0.03(-0.04%)
Apr 23, 2013	57.22	57.84	57.07	57.77	5,581,424	+0.68(+1.19%)
Apr 22, 2013	57.48	57.59	56.74	57.09	6,762,526	-0.50(-0.86%)
Apr 19, 2013	55.95	57.59	55.95	57.59	9,880,620	+1.88(+3.38%)
Apr 18, 2013	54.84	56.43	54.50	55.70	12,211,110	+0.78(+1.42%)
Apr 17, 2013	54.91	55.08	54.32	54.92	8,085,678	-0.39(-0.71%)
Apr 16, 2013	55.24	55.71	55.04	55.32	7,238,437	+0.42(+0.76%)
Apr 15, 2013	56.12	56.18	54.89	54.90	8,183,535	-1.35(-2.41%)
Apr 12, 2013	56.06	56.39	55.82	56.25	4,633,184	-0.05(-0.09%)
Apr 11, 2013	56.07	56.46	55.84	56.30	7,423,617	+0.29(+0.52%)
Apr 10, 2013	56.05	56.16	55.98	56.01	9,206,820	+0.15(+0.28%)
Apr 09, 2013	56.22	56.25	55.80	55.86	5,700,826	-0.33(-0.58%)
Apr 08, 2013	56.10	56.33	55.78	56.18	5,443,884	+0.26(+0.46%)
Apr 05, 2013	56.33	56.35	55.47	55.92	8,054,787	-1.22(-2.14%)
Apr 04, 2013	56.88	57.35	56.78	57.15	4,243,150	+0.41(+0.72%)
Apr 03, 2013	57.95	57.97	56.56	56.74	5,957,420	-1.02(-1.76%)
Apr 02, 2013	57.53	57.86	57.30	57.76	4,592,880	+0.32(+0.56%)
Apr 01, 2013	57.57	57.85	57.22	57.43	3,528,152	-0.17(-0.30%)
Mar 28, 2013	57.47	57.62	57.21	57.60	5,100,812	+0.26(+0.46%)
Mar 27, 2013	56.87	57.43	56.87	57.34	3,402,181	-0.02(-0.03%)
Mar 26, 2013	56.70	57.42	56.67	57.36	5,030,603	+0.91(+1.62%)
Mar 25, 2013	56.86	57.01	56.20	56.44	7,728,556	-0.10(-0.18%)
Mar 22, 2013	56.01	56.66	55.96	56.54	4,521,497	+0.69(+1.24%)
Mar 21, 2013	56.21	56.35	55.72	55.85	4,216,147	-0.50(-0.89%)
Mar 20, 2013	55.89	56.47	55.89	56.36	4,845,828	+0.74(+1.34%)
Mar 19, 2013	56.35	56.48	55.33	55.61	5,372,294	-0.55(-0.99%)
Mar 18, 2013	55.55	56.47	55.30	56.17	5,715,444	-0.26(-0.47%)
Mar 15, 2013	56.05	56.72	55.79	56.43	12,026,280	+0.61(+1.09%)
Mar 14, 2013	55.86	56.14	55.75	55.83	4,403,468	+0.07(+0.12%)
Mar 13, 2013	55.71	56.01	55.60	55.76	4,923,172	+0.01(+0.02%)
Mar 12, 2013	56.04	56.18	55.55	55.75	6,212,060	-0.18(-0.32%)
Mar 11, 2013	55.27	56.03	55.25	55.93	6,215,902	+0.68(+1.24%)
Mar 08, 2013	55.21	55.30	54.37	55.25	6,804,221	+0.12(+0.22%)
Mar 07, 2013	55.27	55.40	54.77	55.13	5,207,362	-0.08(-0.14%)
Mar 06, 2013	55.00	55.45	54.95	55.20	6,770,115	+0.45(+0.83%)
Mar 05, 2013	54.02	55.01	53.85	54.75	8,569,996	+1.05(+1.96%)
Mar 04, 2013	53.13	53.79	52.97	53.70	5,490,502	+0.44(+0.83%)

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.