Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	57.95	58.68	57.43	57.43	2,272,040	-0.59(-1.02%)
May 30, 2013	58.10	59.13	58.00	58.02	1,837,972	+0.20(+0.34%)
May 29, 2013	58.08	58.16	57.45	57.82	1,416,448	-0.56(-0.96%)
May 28, 2013	57.99	58.63	57.94	58.38	1,786,620	+0.88(+1.53%)
May 24, 2013	57.40	57.61	56.93	57.51	1,293,807	-0.02(-0.03%)
May 23, 2013	56.66	57.77	56.64	57.52	1,639,736	+0.44(+0.77%)
May 22, 2013	57.46	58.12	56.97	57.08	1,919,928	-0.45(-0.78%)
May 21, 2013	57.61	57.99	57.27	57.53	1,648,887	-0.02(-0.03%)
May 20, 2013	57.55	57.86	57.45	57.55	1,431,853	-0.09(-0.16%)
May 17, 2013	56.70	57.72	56.68	57.64	3,691,774	+1.08(+1.90%)
May 16, 2013	56.64	57.01	56.37	56.57	1,804,484	-0.11(-0.20%)
May 15, 2013	55.52	56.68	55.39	56.68	1,500,177	+1.59(+2.88%)
May 13, 2013	55.35	56.88	54.81	55.09	1,165,468	-0.29(-0.53%)
May 10, 2013	54.82	55.39	54.67	55.39	1,712,385	+0.70(+1.28%)
May 09, 2013	54.52	54.97	54.29	54.69	1,549,230	+0.26(+0.47%)
May 08, 2013	54.60	54.67	54.20	54.43	2,679,750	-0.26(-0.47%)
May 07, 2013	54.40	54.83	54.29	54.69	1,430,685	+0.41(+0.76%)
May 06, 2013	54.44	54.63	54.13	54.27	1,310,353	-0.05(-0.10%)
May 03, 2013	54.31	54.39	53.86	54.33	1,833,051	+0.47(+0.86%)
May 02, 2013	53.14	54.08	52.97	53.86	2,149,982	+0.72(+1.36%)
May 01, 2013	52.78	53.71	52.77	53.14	2,486,669	+0.24(+0.46%)
Apr 30, 2013	52.34	53.15	52.32	52.90	2,550,276	+0.57(+1.09%)
Apr 29, 2013	51.90	52.50	51.51	52.33	2,207,851	+0.45(+0.86%)
Apr 26, 2013	51.35	52.04	51.10	51.88	2,378,949	+0.78(+1.52%)
Apr 25, 2013	50.40	51.46	50.07	51.10	3,272,584	+1.01(+2.01%)
Apr 24, 2013	49.71	50.34	49.53	50.09	1,720,067	+0.64(+1.29%)
Apr 23, 2013	49.39	49.50	48.97	49.46	1,832,483	+0.39(+0.79%)
Apr 22, 2013	49.34	49.41	48.78	49.07	1,466,286	-0.18(-0.37%)
Apr 19, 2013	48.71	49.39	48.66	49.25	1,973,318	+0.80(+1.65%)
Apr 18, 2013	48.83	48.96	48.13	48.45	1,867,906	-0.40(-0.81%)
Apr 17, 2013	49.26	49.33	48.62	48.85	1,569,874	-0.61(-1.24%)
Apr 16, 2013	49.79	50.09	49.22	49.46	1,899,522	-0.04(-0.09%)
Apr 15, 2013	50.09	50.19	49.37	49.50	1,941,135	-0.78(-1.54%)
Apr 12, 2013	50.11	50.35	49.94	50.28	1,316,462	-0.06(-0.12%)
Apr 11, 2013	50.32	50.44	50.21	50.34	1,755,364	+0.16(+0.33%)
Apr 10, 2013	50.08	50.46	50.04	50.17	1,800,717	+0.22(+0.45%)
Apr 09, 2013	50.33	50.38	49.84	49.95	1,373,114	-0.25(-0.50%)
Apr 08, 2013	50.07	50.20	49.66	50.20	1,630,304	+0.06(+0.12%)
Apr 05, 2013	50.08	50.27	49.79	50.14	2,893,840	-0.31(-0.61%)
Apr 04, 2013	50.13	50.61	50.09	50.45	2,104,055	+0.45(+0.90%)
Apr 03, 2013	49.73	50.63	49.73	50.00	2,384,436	+0.41(+0.83%)
Apr 02, 2013	50.06	50.09	49.40	49.59	1,706,539	-0.30(-0.60%)
Apr 01, 2013	50.26	50.36	49.74	49.89	2,011,370	-0.30(-0.60%)
Mar 28, 2013	49.99	50.24	49.86	50.19	2,506,113	+0.32(+0.65%)
Mar 27, 2013	49.24	49.96	49.02	49.87	2,176,579	+0.51(+1.04%)
Mar 26, 2013	48.85	49.42	48.81	49.35	2,121,962	+0.90(+1.85%)
Mar 25, 2013	48.93	49.13	48.28	48.46	6,545,001	-0.24(-0.49%)
Mar 22, 2013	48.66	48.87	48.58	48.70	5,935,766	+0.15(+0.32%)
Mar 21, 2013	48.64	48.87	48.35	48.54	1,910,302	-0.12(-0.25%)
Mar 20, 2013	48.92	49.52	48.60	48.66	1,798,125	-0.09(-0.17%)
Mar 19, 2013	48.81	49.00	48.43	48.75	1,767,459	+0.06(+0.12%)
Mar 18, 2013	48.81	49.12	48.51	48.69	3,736,376	-0.77(-1.55%)
Mar 15, 2013	48.77	49.46	48.75	49.46	4,824,003	+0.52(+1.06%)
Mar 14, 2013	48.91	49.06	48.79	48.93	1,928,856	+0.12(+0.25%)
Mar 13, 2013	47.95	48.94	47.83	48.81	2,147,029	+0.90(+1.87%)
Mar 12, 2013	47.79	47.96	47.65	47.92	1,686,300	+0.13(+0.27%)
Mar 11, 2013	47.71	47.85	47.57	47.79	1,379,357	-0.04(-0.09%)
Mar 08, 2013	47.68	48.12	47.43	47.83	1,897,805	+0.33(+0.70%)
Mar 07, 2013	47.28	47.60	47.12	47.50	2,261,388	+0.24(+0.51%)
Mar 06, 2013	47.05	47.28	46.53	47.26	2,923,765	+0.44(+0.93%)
Mar 05, 2013	46.56	46.95	46.36	46.83	2,491,858	+0.52(+1.12%)
Mar 04, 2013	46.50	46.50	45.90	46.31	2,118,787	-0.37(-0.79%)

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.