Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.98	59.38	56.97	57.00	4,844,151	-2.45(-4.13%)
May 30, 2013	59.34	60.21	59.24	59.45	1,594,701	+0.10(+0.17%)
May 29, 2013	58.72	59.75	58.40	59.35	2,692,773	+0.24(+0.41%)
May 28, 2013	59.17	59.71	59.03	59.11	1,653,428	+0.27(+0.46%)
May 24, 2013	58.23	58.87	58.06	58.84	1,835,218	+0.42(+0.72%)
May 23, 2013	58.27	58.63	57.97	58.42	2,082,065	-0.44(-0.75%)
May 22, 2013	59.19	59.61	58.69	58.86	1,710,820	-0.38(-0.65%)
May 21, 2013	58.99	59.48	58.99	59.25	1,163,134	+0.06(+0.11%)
May 20, 2013	59.24	59.65	58.93	59.18	1,592,718	-0.16(-0.27%)
May 17, 2013	59.50	59.74	59.26	59.34	1,923,446	+0.06(+0.11%)
May 16, 2013	59.26	59.60	59.18	59.28	1,740,219	-0.20(-0.33%)
May 15, 2013	58.89	59.53	58.82	59.48	1,407,761	+0.81(+1.37%)
May 13, 2013	57.55	58.69	57.55	58.67	1,757,665	+0.93(+1.61%)
May 10, 2013	57.73	58.13	57.56	57.74	1,622,070	+0.03(+0.05%)
May 09, 2013	57.97	58.18	57.63	57.72	2,564,871	-0.30(-0.51%)
May 08, 2013	57.09	58.14	57.00	58.01	2,810,657	+0.98(+1.71%)
May 07, 2013	56.85	57.18	56.69	57.03	2,181,767	+0.19(+0.33%)
May 06, 2013	56.53	56.87	56.45	56.85	2,706,907	+0.17(+0.30%)
May 03, 2013	56.35	56.76	55.90	56.68	2,083,381	+0.78(+1.39%)
May 02, 2013	54.95	55.95	54.66	55.90	2,472,413	+1.02(+1.86%)
May 01, 2013	54.05	55.15	53.90	54.88	2,983,525	+0.85(+1.57%)
Apr 30, 2013	53.36	54.06	53.22	54.03	2,617,813	+0.61(+1.14%)
Apr 29, 2013	52.88	53.62	52.68	53.42	1,668,711	+0.60(+1.14%)
Apr 26, 2013	54.71	54.71	52.35	52.82	3,645,828	-2.05(-3.74%)
Apr 25, 2013	54.81	55.11	54.75	54.87	1,670,551	+0.12(+0.21%)
Apr 24, 2013	54.89	55.25	54.69	54.75	1,022,644	+0.03(+0.05%)
Apr 23, 2013	54.33	54.75	54.25	54.73	1,634,932	+0.47(+0.87%)
Apr 22, 2013	53.95	54.44	53.86	54.25	1,679,684	+0.40(+0.75%)
Apr 19, 2013	53.56	53.90	53.39	53.85	2,133,663	+0.43(+0.80%)
Apr 18, 2013	54.21	54.48	53.27	53.42	2,167,119	-0.90(-1.65%)
Apr 17, 2013	55.18	55.39	54.26	54.31	2,760,039	-1.29(-2.32%)
Apr 16, 2013	55.31	55.65	55.06	55.60	1,676,899	+0.55(+1.01%)
Apr 15, 2013	56.01	56.18	55.05	55.05	1,821,684	-1.01(-1.80%)
Apr 12, 2013	55.90	56.09	55.62	56.06	946,444	-0.04(-0.06%)
Apr 11, 2013	55.14	56.46	55.14	56.09	2,521,936	+1.01(+1.84%)
Apr 10, 2013	54.67	55.10	54.46	55.08	1,344,287	+0.56(+1.03%)
Apr 09, 2013	54.35	54.67	54.01	54.52	1,412,646	+0.26(+0.48%)
Apr 08, 2013	53.66	54.28	53.66	54.26	864,988	+0.30(+0.56%)
Apr 05, 2013	53.62	53.99	53.40	53.96	1,418,790	-0.36(-0.66%)
Apr 04, 2013	54.30	54.68	54.06	54.31	1,159,544	+0.20(+0.36%)
Apr 03, 2013	55.04	55.19	54.10	54.12	1,748,377	-0.89(-1.61%)
Apr 02, 2013	54.96	55.29	54.82	55.00	1,099,168	+0.30(+0.56%)
Apr 01, 2013	54.92	55.36	54.58	54.70	1,430,801	-0.36(-0.65%)
Mar 28, 2013	55.15	55.34	54.97	55.06	1,945,229	+0.00(+0.00%)
Mar 27, 2013	54.93	55.18	54.65	55.06	1,488,094	-0.29(-0.52%)
Mar 26, 2013	54.98	55.36	54.70	55.34	2,105,524	+0.59(+1.08%)
Mar 25, 2013	54.13	54.81	53.88	54.75	2,810,341	+0.80(+1.48%)
Mar 22, 2013	53.39	53.99	53.32	53.96	1,926,477	+0.73(+1.38%)
Mar 21, 2013	53.25	53.62	53.16	53.22	2,797,475	-0.23(-0.44%)
Mar 20, 2013	52.86	53.53	52.79	53.45	4,615,492	+0.63(+1.19%)
Mar 19, 2013	52.82	53.02	52.51	52.83	3,422,306	+0.04(+0.08%)
Mar 18, 2013	53.01	53.24	52.65	52.78	4,562,145	-0.84(-1.57%)
Mar 15, 2013	53.42	53.74	53.31	53.62	3,168,453	-0.12(-0.22%)
Mar 14, 2013	53.47	53.79	53.45	53.74	3,195,346	+0.30(+0.55%)
Mar 13, 2013	53.56	53.56	53.25	53.45	2,435,410	+0.05(+0.10%)
Mar 12, 2013	53.76	53.80	53.32	53.39	2,866,969	-0.41(-0.77%)
Mar 11, 2013	53.89	53.92	53.61	53.80	3,635,452	-0.10(-0.18%)
Mar 08, 2013	54.27	54.27	53.70	53.90	7,310,038	-0.07(-0.13%)
Mar 07, 2013	54.03	54.33	53.77	53.97	4,497,321	-0.04(-0.08%)
Mar 06, 2013	54.61	54.61	53.96	54.02	2,100,805	-0.37(-0.68%)
Mar 05, 2013	54.45	54.64	54.34	54.38	2,214,842	+0.23(+0.43%)
Mar 04, 2013	54.07	54.30	53.59	54.15	3,007,746	-0.36(-0.66%)

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.