Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	55.65	55.65	55.24	55.24	2,700	-0.82(-1.46%)
May 30, 2013	55.45	56.12	55.45	56.06	13,180	+0.05(+0.09%)
May 29, 2013	55.84	56.01	55.52	56.01	10,100	-0.32(-0.57%)
May 28, 2013	55.71	56.65	55.71	56.33	37,589	+1.05(+1.90%)
May 24, 2013	56.00	56.00	55.28	55.28	26,400	-0.63(-1.13%)
May 23, 2013	56.19	56.19	55.48	55.91	49,971	-0.54(-0.96%)
May 22, 2013	57.07	57.38	56.15	56.45	64,165	-0.79(-1.38%)
May 21, 2013	57.38	57.38	56.95	57.24	11,400	+0.24(+0.42%)
May 20, 2013	57.02	57.26	56.82	57.00	34,672	+0.23(+0.41%)
May 17, 2013	56.78	57.05	56.53	56.77	39,927	+0.22(+0.39%)
May 16, 2013	56.83	57.05	56.52	56.55	48,531	-0.14(-0.25%)
May 15, 2013	56.85	56.91	56.48	56.69	57,389	+0.54(+0.96%)
May 13, 2013	56.18	56.54	56.00	56.15	25,865	-0.07(-0.12%)
May 10, 2013	55.89	56.22	55.88	56.22	1,400	-0.24(-0.43%)
May 09, 2013	56.61	56.61	56.15	56.46	3,280	+0.06(+0.11%)
May 08, 2013	56.28	56.55	56.23	56.40	3,700	+0.26(+0.46%)
May 07, 2013	55.81	56.14	55.72	56.14	800	+0.40(+0.72%)
May 06, 2013	55.56	56.07	55.56	55.74	3,357	-0.49(-0.87%)
May 03, 2013	56.23	56.23	56.23	56.23	100	+0.73(+1.32%)
May 02, 2013	54.80	55.53	54.80	55.50	700	+0.57(+1.04%)
May 01, 2013	55.61	55.61	54.92	54.93	2,869	-0.80(-1.43%)
Apr 30, 2013	55.52	55.73	55.53	55.73	557	+0.20(+0.35%)
Apr 29, 2013	54.94	55.75	54.90	55.53	7,110	+0.82(+1.50%)
Apr 26, 2013	54.93	54.99	54.65	54.71	3,920	-0.28(-0.51%)
Apr 25, 2013	55.84	55.84	54.99	54.99	4,880	-0.04(-0.08%)
Apr 24, 2013	54.93	55.11	54.90	55.03	28,464	+0.95(+1.76%)
Apr 23, 2013	54.62	54.62	54.08	54.08	1,260	+0.27(+0.50%)
Apr 18, 2013	53.81	53.81	53.81	53.81	0	+0.19(+0.36%)
Apr 17, 2013	53.27	53.62	53.19	53.62	3,196	-0.58(-1.07%)
Apr 15, 2013	54.73	54.20	54.20	54.20	1,000	-0.45(-0.83%)
Apr 12, 2013	54.54	55.15	54.41	54.65	25,205	-0.30(-0.55%)
Apr 11, 2013	55.04	55.04	54.95	54.95	200	+0.12(+0.22%)
Apr 10, 2013	54.56	54.83	54.56	54.83	200	+1.07(+1.99%)
Apr 09, 2013	54.04	54.04	53.76	53.76	345	+0.15(+0.28%)
Apr 08, 2013	53.57	53.65	53.57	53.61	826	+0.12(+0.23%)
Apr 05, 2013	53.49	53.49	53.49	53.49	100	-0.38(-0.71%)
Apr 04, 2013	53.87	53.87	53.87	53.87	100	+0.53(+0.99%)
Apr 03, 2013	53.50	53.71	53.34	53.34	1,000	-0.86(-1.59%)
Apr 02, 2013	54.20	54.20	54.20	54.20	300	+0.25(+0.46%)
Apr 01, 2013	54.34	54.34	53.95	53.95	3,646	-0.20(-0.37%)
Mar 28, 2013	53.85	54.15	53.76	54.15	4,894	+0.54(+1.01%)
Mar 27, 2013	53.68	53.68	53.61	53.61	2,079	-0.00(-0.00%)
Mar 26, 2013	53.61	53.61	53.61	53.61	600	+0.33(+0.62%)
Mar 25, 2013	53.63	53.66	53.26	53.28	8,660	-0.20(-0.38%)
Mar 22, 2013	53.52	53.52	53.48	53.48	260	+0.44(+0.83%)
Mar 21, 2013	52.99	53.07	52.98	53.04	2,900	+0.00(+0.00%)
Mar 19, 2013	53.31	53.04	53.04	53.04	800	-0.26(-0.49%)
Mar 18, 2013	53.30	53.30	53.30	53.30	500	-0.37(-0.69%)
Mar 15, 2013	53.67	53.67	53.67	53.67	400	-0.12(-0.22%)
Mar 14, 2013	53.86	53.86	53.79	53.79	1,942	+0.29(+0.54%)
Mar 13, 2013	53.42	53.50	53.42	53.50	800	-0.04(-0.07%)
Mar 12, 2013	53.54	53.54	53.54	53.54	100	-0.21(-0.40%)
Mar 11, 2013	53.75	53.75	53.75	53.75	332	+0.23(+0.43%)
Mar 07, 2013	53.34	53.53	53.53	53.53	700	+0.34(+0.63%)

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.