Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	56.74	57.81	56.35	57.01	977,387	-0.15(-0.26%)
May 30, 2013	56.25	57.35	55.92	57.16	852,425	+1.10(+1.96%)
May 29, 2013	56.04	56.59	55.58	56.06	959,549	-0.38(-0.67%)
May 28, 2013	55.83	56.52	55.59	56.44	850,927	+1.45(+2.64%)
May 24, 2013	54.62	55.09	54.35	54.99	675,213	-0.01(-0.02%)
May 23, 2013	53.81	55.27	53.48	55.00	1,038,975	+0.43(+0.79%)
May 22, 2013	55.02	55.70	54.38	54.57	859,130	-0.48(-0.87%)
May 21, 2013	54.95	55.36	54.47	55.05	643,444	+0.05(+0.09%)
May 20, 2013	53.96	55.52	53.96	55.00	982,102	+0.91(+1.68%)
May 17, 2013	52.88	54.16	52.77	54.09	756,776	+1.33(+2.52%)
May 16, 2013	52.06	52.88	51.92	52.76	1,121,895	+0.40(+0.76%)
May 15, 2013	51.09	52.51	51.09	52.36	899,384	+2.16(+4.30%)
May 13, 2013	50.90	50.95	49.99	50.20	698,957	-0.80(-1.57%)
May 10, 2013	50.55	51.00	50.35	51.00	757,388	+0.47(+0.93%)
May 09, 2013	51.28	51.58	50.38	50.53	1,162,929	-0.92(-1.79%)
May 08, 2013	51.00	51.73	51.00	51.45	552,142	+0.35(+0.68%)
May 07, 2013	50.94	51.33	50.53	51.10	577,299	+0.20(+0.39%)
May 06, 2013	50.58	51.15	50.40	50.90	814,326	+0.27(+0.53%)
May 03, 2013	50.51	51.61	49.85	50.63	1,048,888	+0.78(+1.56%)
May 02, 2013	49.28	49.97	49.01	49.85	992,891	+0.83(+1.69%)
May 01, 2013	50.45	50.58	48.99	49.02	1,624,062	-1.46(-2.89%)
Apr 30, 2013	50.81	51.63	49.51	50.48	2,217,220	-1.55(-2.98%)
Apr 29, 2013	51.84	52.53	51.68	52.03	1,092,182	+0.38(+0.74%)
Apr 26, 2013	52.14	52.27	51.43	51.65	433,155	-0.55(-1.05%)
Apr 25, 2013	52.11	52.76	51.88	52.20	582,467	+0.33(+0.64%)
Apr 24, 2013	51.14	51.91	51.14	51.87	730,104	+0.82(+1.61%)
Apr 23, 2013	50.92	51.05	50.12	51.05	554,167	+0.41(+0.81%)
Apr 22, 2013	50.11	50.86	49.12	50.64	722,193	+0.60(+1.20%)
Apr 19, 2013	49.69	50.20	49.27	50.04	788,579	+0.61(+1.23%)
Apr 18, 2013	49.66	49.93	49.19	49.43	1,283,033	-0.05(-0.10%)
Apr 17, 2013	50.61	50.71	48.86	49.48	1,446,370	-1.73(-3.38%)
Apr 16, 2013	50.91	51.88	50.76	51.21	1,146,966	+0.86(+1.71%)
Apr 15, 2013	52.60	52.60	50.21	50.35	1,688,577	-2.73(-5.14%)
Apr 12, 2013	54.35	54.39	52.87	53.08	1,708,754	-1.55(-2.84%)
Apr 11, 2013	54.10	54.90	53.89	54.63	786,033	+0.50(+0.92%)
Apr 10, 2013	53.69	54.14	53.42	54.13	832,300	+0.57(+1.06%)
Apr 09, 2013	53.91	54.00	53.06	53.56	669,166	-0.42(-0.78%)
Apr 08, 2013	53.20	54.07	53.18	53.98	830,244	+0.63(+1.18%)
Apr 05, 2013	52.28	53.43	51.55	53.35	1,134,524	+0.36(+0.68%)
Apr 04, 2013	52.65	53.02	52.64	52.99	1,070,152	+0.45(+0.86%)
Apr 03, 2013	54.25	54.37	52.30	52.54	1,596,394	-1.80(-3.31%)
Apr 02, 2013	55.48	55.68	54.20	54.34	1,188,023	-0.79(-1.43%)
Apr 01, 2013	56.11	56.33	55.01	55.13	884,049	-1.11(-1.97%)
Mar 28, 2013	55.77	56.53	55.23	56.24	1,213,575	+0.71(+1.28%)
Mar 27, 2013	54.94	55.54	54.51	55.53	695,506	+0.22(+0.40%)
Mar 26, 2013	54.51	55.31	54.42	55.31	760,025	+1.00(+1.84%)
Mar 25, 2013	54.60	55.00	53.84	54.31	660,868	-0.18(-0.33%)
Mar 22, 2013	54.21	54.50	53.82	54.49	677,025	+0.55(+1.02%)
Mar 21, 2013	53.81	54.17	53.65	53.94	981,991	-0.25(-0.46%)
Mar 20, 2013	54.46	54.50	54.06	54.19	1,549,652	+0.00(+0.00%)
Mar 19, 2013	53.97	54.25	53.72	54.19	1,888,883	+0.14(+0.26%)
Mar 18, 2013	52.99	54.23	52.90	54.05	1,237,601	+0.34(+0.63%)
Mar 15, 2013	53.35	53.80	53.34	53.71	1,140,192	+0.35(+0.66%)
Mar 14, 2013	52.60	53.36	52.55	53.36	979,897	+0.90(+1.72%)
Mar 13, 2013	52.10	52.70	52.07	52.46	753,731	+0.46(+0.88%)
Mar 12, 2013	52.23	52.47	51.88	52.00	800,347	-0.20(-0.38%)
Mar 11, 2013	51.85	52.98	51.49	52.20	1,521,545	+0.38(+0.73%)
Mar 08, 2013	50.80	51.86	50.65	51.82	1,213,869	+1.41(+2.80%)
Mar 07, 2013	50.22	50.51	50.08	50.41	889,563	+0.17(+0.34%)
Mar 06, 2013	50.35	50.69	50.15	50.24	867,939	+0.21(+0.42%)
Mar 05, 2013	48.77	50.15	48.70	50.03	1,410,215	+1.74(+3.60%)
Mar 04, 2013	47.84	48.30	47.70	48.29	995,528	+0.29(+0.60%)

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.