Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.24	58.66	56.89	56.90	12,508,582	-1.42(-2.43%)
May 30, 2013	59.93	60.53	58.02	58.31	14,471,458	-1.45(-2.43%)
May 29, 2013	59.86	59.96	59.30	59.77	7,710,166	-0.39(-0.64%)
May 28, 2013	59.51	60.22	59.46	60.15	9,179,752	+1.08(+1.83%)
May 24, 2013	58.40	59.11	58.08	59.07	9,807,387	+0.23(+0.40%)
May 23, 2013	58.51	59.03	57.94	58.84	8,334,672	-0.31(-0.52%)
May 22, 2013	59.31	60.17	58.87	59.14	9,029,111	-0.23(-0.39%)
May 21, 2013	59.85	59.89	59.27	59.38	8,158,796	-0.26(-0.44%)
May 20, 2013	60.05	60.07	59.58	59.64	6,533,807	-0.41(-0.69%)
May 17, 2013	59.67	60.05	59.24	60.05	10,157,173	+0.10(+0.17%)
May 16, 2013	60.99	61.24	59.71	59.95	9,393,808	-1.08(-1.77%)
May 15, 2013	60.81	61.15	60.59	61.04	8,787,206	+0.32(+0.52%)
May 13, 2013	60.40	60.90	60.36	60.72	5,759,490	+0.11(+0.18%)
May 10, 2013	60.15	60.82	59.84	60.61	9,595,083	+0.48(+0.79%)
May 09, 2013	59.29	60.53	59.09	60.13	12,555,075	+0.61(+1.03%)
May 08, 2013	59.53	59.53	58.23	59.52	19,737,836	-0.07(-0.12%)
May 07, 2013	59.03	59.61	58.42	59.59	16,047,784	+0.91(+1.55%)
May 06, 2013	58.71	59.16	58.19	58.68	11,347,154	+0.23(+0.40%)
May 03, 2013	57.89	58.49	57.62	58.45	10,198,612	+0.83(+1.44%)
May 02, 2013	57.19	57.66	56.92	57.62	5,820,081	+0.60(+1.06%)
May 01, 2013	56.72	57.28	56.64	57.01	8,280,597	+0.33(+0.59%)
Apr 30, 2013	56.76	56.90	56.32	56.68	9,456,436	-0.14(-0.25%)
Apr 29, 2013	56.66	57.05	56.45	56.82	7,989,282	+1.02(+1.83%)
Apr 26, 2013	55.98	55.93	55.52	55.81	7,803,475	-0.12(-0.21%)
Apr 25, 2013	55.93	56.08	55.52	55.92	7,410,353	+0.05(+0.10%)
Apr 24, 2013	56.56	56.73	55.55	55.87	8,132,567	-0.59(-1.04%)
Apr 23, 2013	56.28	56.45	55.51	56.45	6,941,542	+0.52(+0.94%)
Apr 22, 2013	55.55	56.01	55.16	55.93	6,993,280	+0.41(+0.73%)
Apr 19, 2013	54.34	55.53	54.34	55.53	10,519,397	+1.42(+2.62%)
Apr 18, 2013	54.70	54.72	54.01	54.11	10,203,323	-0.62(-1.14%)
Apr 17, 2013	54.43	54.74	54.14	54.73	12,784,888	-0.06(-0.12%)
Apr 16, 2013	53.45	54.80	53.29	54.80	11,427,634	+1.69(+3.18%)
Apr 15, 2013	54.35	54.72	53.07	53.11	13,335,026	-1.51(-2.76%)
Apr 12, 2013	54.38	54.78	54.36	54.61	9,461,371	+0.00(+0.00%)
Apr 11, 2013	54.22	54.72	54.14	54.61	10,246,061	+0.40(+0.73%)
Apr 10, 2013	53.55	54.24	53.52	54.22	9,355,319	+0.87(+1.64%)
Apr 09, 2013	52.96	53.43	52.78	53.34	9,828,126	+0.29(+0.54%)
Apr 08, 2013	52.13	53.05	52.10	53.05	10,860,739	+1.01(+1.94%)
Apr 05, 2013	51.31	52.07	50.84	52.04	7,808,759	+0.10(+0.19%)
Apr 04, 2013	51.67	52.06	51.58	51.94	7,110,408	+0.31(+0.59%)
Apr 03, 2013	51.99	52.09	51.41	51.64	8,983,003	-0.19(-0.37%)
Apr 02, 2013	51.45	51.83	51.38	51.83	7,289,783	+0.69(+1.36%)
Apr 01, 2013	51.31	51.54	50.65	51.13	7,459,196	-0.10(-0.19%)
Mar 28, 2013	51.04	51.36	50.96	51.23	7,434,648	+0.30(+0.58%)
Mar 27, 2013	50.82	50.96	50.50	50.93	7,086,997	-0.14(-0.28%)
Mar 26, 2013	50.88	51.17	50.81	51.08	5,183,717	+0.38(+0.75%)
Mar 25, 2013	51.41	51.51	50.39	50.70	8,738,003	-0.51(-1.00%)
Mar 22, 2013	51.10	51.50	50.98	51.21	6,097,877	+0.42(+0.83%)
Mar 21, 2013	51.18	51.28	50.66	50.79	5,730,444	-0.57(-1.11%)
Mar 20, 2013	51.04	51.55	51.00	51.36	6,672,744	+0.57(+1.12%)
Mar 19, 2013	51.26	51.46	50.29	50.79	9,849,604	-0.47(-0.91%)
Mar 18, 2013	51.48	51.58	51.19	51.26	5,682,925	-0.68(-1.30%)
Mar 15, 2013	51.86	52.12	51.72	51.94	15,295,754	-0.15(-0.29%)
Mar 14, 2013	51.73	52.15	51.66	52.09	6,558,195	+0.37(+0.72%)
Mar 13, 2013	51.56	51.81	51.36	51.72	5,776,038	+0.21(+0.40%)
Mar 12, 2013	51.88	51.98	51.14	51.51	7,937,456	-0.50(-0.95%)
Mar 11, 2013	51.76	52.09	51.72	52.01	7,933,015	+0.24(+0.47%)
Mar 08, 2013	51.02	51.87	50.98	51.76	9,045,793	+0.97(+1.90%)
Mar 07, 2013	50.84	50.93	50.52	50.80	5,337,929	-0.04(-0.07%)
Mar 06, 2013	50.99	51.27	50.74	50.84	6,178,154	-0.11(-0.21%)
Mar 05, 2013	50.47	51.03	50.42	50.94	7,836,628	+0.61(+1.22%)
Mar 04, 2013	49.75	50.37	49.61	50.33	7,048,310	+0.42(+0.85%)

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.