Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	55.09	55.30	54.41	54.46	1,559,109	-0.80(-1.44%)
May 30, 2013	55.26	55.50	55.22	55.26	1,330,131	+0.04(+0.07%)
May 29, 2013	55.52	55.52	55.00	55.22	1,694,403	-0.54(-0.97%)
May 28, 2013	55.93	56.16	55.57	55.76	1,502,074	+0.36(+0.65%)
May 24, 2013	55.12	55.41	54.91	55.39	1,347,861	+0.10(+0.19%)
May 23, 2013	54.94	55.44	54.93	55.29	2,435,237	-0.18(-0.32%)
May 22, 2013	55.98	56.42	55.26	55.47	2,317,204	-0.52(-0.92%)
May 21, 2013	55.98	56.18	55.83	55.98	1,509,588	+0.11(+0.20%)
May 20, 2013	55.89	56.07	55.81	55.87	1,662,812	-0.02(-0.04%)
May 17, 2013	55.57	55.89	55.53	55.89	1,091,952	+0.42(+0.76%)
May 16, 2013	55.68	55.80	55.38	55.47	1,181,613	-0.39(-0.71%)
May 15, 2013	55.47	55.92	55.43	55.87	2,336,010	+0.97(+1.76%)
May 13, 2013	54.86	55.03	54.73	54.90	1,149,244	-0.05(-0.09%)
May 10, 2013	54.82	54.95	54.65	54.95	1,022,827	+0.19(+0.35%)
May 09, 2013	54.91	55.02	54.63	54.76	1,295,497	-0.17(-0.31%)
May 08, 2013	54.64	54.95	54.60	54.93	2,404,245	+0.20(+0.37%)
May 07, 2013	54.43	54.72	54.39	54.72	1,470,151	+0.39(+0.73%)
May 06, 2013	54.39	54.44	54.26	54.33	1,527,209	-0.10(-0.18%)
May 03, 2013	54.16	54.54	53.80	54.43	1,215,562	+0.62(+1.15%)
May 02, 2013	53.49	53.82	53.45	53.80	1,103,389	+0.45(+0.85%)
May 01, 2013	53.74	53.77	53.30	53.35	1,470,858	-0.48(-0.90%)
Apr 30, 2013	53.68	53.84	53.39	53.84	1,398,679	+0.16(+0.30%)
Apr 29, 2013	53.44	53.76	53.35	53.68	1,001,648	+0.35(+0.67%)
Apr 26, 2013	53.47	53.50	53.21	53.32	1,287,308	-0.18(-0.33%)
Apr 25, 2013	53.35	53.73	53.26	53.50	1,573,437	+0.24(+0.45%)
Apr 24, 2013	53.48	53.55	53.21	53.26	1,238,502	-0.15(-0.27%)
Apr 23, 2013	53.10	53.43	52.86	53.40	1,311,321	+0.50(+0.94%)
Apr 22, 2013	52.83	53.05	52.43	52.90	1,247,094	+0.15(+0.29%)
Apr 19, 2013	52.55	52.80	52.43	52.75	1,170,366	+0.24(+0.46%)
Apr 18, 2013	52.74	52.85	52.32	52.51	2,717,550	-0.16(-0.31%)
Apr 17, 2013	52.96	52.96	52.43	52.67	2,542,145	-0.52(-0.97%)
Apr 16, 2013	52.80	53.20	52.68	53.18	2,324,717	+0.73(+1.40%)
Apr 15, 2013	53.39	53.43	52.45	52.45	2,260,123	-1.22(-2.27%)
Apr 12, 2013	53.62	53.74	53.43	53.67	1,339,124	-0.15(-0.27%)
Apr 11, 2013	53.58	53.97	53.58	53.81	1,824,909	+0.30(+0.56%)
Apr 10, 2013	53.23	53.54	53.15	53.51	1,195,421	+0.41(+0.77%)
Apr 09, 2013	53.07	53.26	52.85	53.10	1,479,747	+0.15(+0.29%)
Apr 08, 2013	52.66	52.97	52.54	52.95	1,082,250	+0.30(+0.57%)
Apr 05, 2013	52.36	52.69	52.25	52.65	2,093,810	-0.25(-0.47%)
Apr 04, 2013	52.72	52.95	52.64	52.90	838,815	+0.28(+0.54%)
Apr 03, 2013	53.09	53.12	52.50	52.62	1,616,201	-0.39(-0.73%)
Apr 02, 2013	52.96	53.13	52.87	53.01	3,671,175	+0.23(+0.43%)
Apr 01, 2013	52.86	53.01	52.66	52.78	1,211,605	-0.17(-0.32%)
Mar 28, 2013	52.65	53.01	52.61	52.95	2,134,542	+0.29(+0.55%)
Mar 27, 2013	52.48	52.69	52.35	52.66	2,086,972	-0.09(-0.17%)
Mar 26, 2013	52.48	52.76	52.48	52.75	2,324,060	+0.43(+0.82%)
Mar 25, 2013	52.68	52.72	52.10	52.32	1,980,849	-0.19(-0.37%)
Mar 22, 2013	52.27	52.55	52.25	52.52	1,794,764	+0.43(+0.83%)
Mar 21, 2013	52.22	52.36	51.95	52.08	1,808,679	-0.36(-0.69%)
Mar 20, 2013	52.39	52.53	52.32	52.44	1,286,903	+0.29(+0.55%)
Mar 19, 2013	52.20	52.34	51.81	52.15	1,522,586	+0.02(+0.03%)
Mar 18, 2013	52.15	52.35	52.04	52.14	1,407,187	-0.32(-0.61%)
Mar 15, 2013	52.60	52.65	52.39	52.46	1,684,341	-0.22(-0.43%)
Mar 14, 2013	52.54	52.70	52.50	52.68	1,078,301	+0.25(+0.47%)
Mar 13, 2013	52.27	52.46	52.20	52.43	1,052,009	+0.15(+0.29%)
Mar 12, 2013	52.38	52.41	52.15	52.28	1,111,915	-0.10(-0.18%)
Mar 11, 2013	52.16	52.38	52.15	52.38	1,470,388	+0.17(+0.32%)
Mar 08, 2013	52.15	52.24	51.94	52.21	1,332,680	+0.28(+0.54%)
Mar 07, 2013	51.97	52.03	51.89	51.93	1,226,619	+0.03(+0.06%)
Mar 06, 2013	52.07	52.11	51.79	51.90	2,214,205	+0.01(+0.02%)
Mar 05, 2013	51.75	52.00	51.66	51.89	1,545,481	+0.39(+0.75%)
Mar 04, 2013	51.28	51.51	51.08	51.50	1,380,683	+0.14(+0.27%)

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.