Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.21	52.55	51.80	51.80	1,343,979	-1.58(-2.96%)
May 30, 2013	53.29	53.97	53.25	53.38	930,397	+0.38(+0.72%)
May 29, 2013	53.17	53.30	52.85	53.00	663,219	-0.84(-1.56%)
May 28, 2013	53.81	54.00	53.64	53.84	548,024	+0.62(+1.16%)
May 24, 2013	53.16	53.25	52.60	53.22	446,226	+0.00(+0.00%)
May 23, 2013	53.60	53.60	52.60	53.22	1,267,883	-1.11(-2.04%)
May 22, 2013	54.89	55.04	54.02	54.33	929,153	-1.23(-2.21%)
May 21, 2013	55.23	55.68	55.20	55.56	523,090	-0.04(-0.07%)
May 20, 2013	55.50	55.63	55.41	55.60	309,973	+0.28(+0.51%)
May 17, 2013	54.94	55.45	54.93	55.32	548,450	+0.38(+0.69%)
May 16, 2013	55.33	55.49	54.82	54.94	603,053	-0.99(-1.77%)
May 15, 2013	55.59	55.99	55.57	55.93	612,931	+0.73(+1.32%)
May 13, 2013	55.38	55.43	55.13	55.20	272,491	-0.28(-0.50%)
May 10, 2013	55.40	55.51	55.24	55.48	369,492	-0.13(-0.23%)
May 09, 2013	55.56	55.73	55.29	55.61	672,464	-0.10(-0.18%)
May 08, 2013	55.40	55.72	55.38	55.71	457,416	+0.31(+0.56%)
May 07, 2013	55.17	55.49	55.00	55.40	396,435	+0.48(+0.87%)
May 06, 2013	54.91	54.97	54.67	54.92	288,556	+0.02(+0.04%)
May 03, 2013	55.05	55.17	54.78	54.90	503,683	+0.04(+0.07%)
May 02, 2013	54.74	54.89	54.51	54.86	336,614	+0.11(+0.20%)
May 01, 2013	55.12	55.16	54.73	54.75	382,451	-0.49(-0.89%)
Apr 30, 2013	54.65	55.24	54.60	55.24	625,884	+0.52(+0.95%)
Apr 29, 2013	54.46	54.76	54.26	54.72	436,805	+0.50(+0.92%)
Apr 26, 2013	54.36	54.42	54.22	54.22	331,743	-0.08(-0.15%)
Apr 25, 2013	54.08	54.65	54.02	54.30	452,352	+0.55(+1.02%)
Apr 24, 2013	53.35	53.80	53.22	53.75	394,474	+0.58(+1.09%)
Apr 23, 2013	52.79	53.42	52.71	53.17	715,693	-0.21(-0.39%)
Apr 22, 2013	53.28	53.50	53.00	53.38	363,698	+0.27(+0.51%)
Apr 19, 2013	52.83	53.12	52.55	53.11	596,199	+0.92(+1.76%)
Apr 18, 2013	52.18	52.29	51.90	52.19	562,848	+0.43(+0.83%)
Apr 17, 2013	52.27	52.28	51.68	51.76	713,026	-0.89(-1.69%)
Apr 16, 2013	52.67	52.79	52.33	52.65	515,748	+0.25(+0.48%)
Apr 15, 2013	52.91	53.12	52.40	52.40	895,396	-1.13(-2.11%)
Apr 12, 2013	53.37	53.67	53.20	53.53	454,934	+0.02(+0.04%)
Apr 11, 2013	53.57	53.63	53.36	53.51	470,336	-0.04(-0.07%)
Apr 10, 2013	53.63	53.70	53.27	53.55	742,351	-0.22(-0.41%)
Apr 09, 2013	53.36	54.10	53.35	53.77	995,931	+0.53(+1.00%)
Apr 08, 2013	53.05	53.35	52.92	53.24	547,796	-0.08(-0.15%)
Apr 05, 2013	52.64	53.43	52.56	53.32	616,494	+0.06(+0.11%)
Apr 04, 2013	53.25	53.41	53.08	53.26	456,751	-0.03(-0.06%)
Apr 03, 2013	53.35	53.62	53.20	53.29	792,872	-0.08(-0.15%)
Apr 02, 2013	53.34	53.39	53.11	53.37	412,322	+0.35(+0.66%)
Apr 01, 2013	53.16	53.36	52.97	53.02	436,628	-0.11(-0.21%)
Mar 28, 2013	53.03	53.20	52.90	53.13	271,081	+0.02(+0.04%)
Mar 27, 2013	52.89	53.15	52.87	53.11	284,388	+0.20(+0.38%)
Mar 26, 2013	52.83	53.00	52.70	52.91	443,267	+0.03(+0.06%)
Mar 25, 2013	52.86	53.07	52.71	52.88	589,667	+0.13(+0.25%)
Mar 22, 2013	52.87	52.87	52.60	52.75	655,285	-0.41(-0.77%)
Mar 21, 2013	52.84	53.36	52.78	53.16	1,409,537	+0.13(+0.25%)
Mar 20, 2013	52.62	53.03	52.55	53.03	1,358,582	+0.83(+1.59%)
Mar 19, 2013	52.09	52.29	51.74	52.20	2,973,544	-0.50(-0.95%)
Mar 18, 2013	52.45	52.74	52.22	52.70	934,353	-0.48(-0.90%)
Mar 15, 2013	53.22	53.44	52.75	53.18	1,486,339	-0.77(-1.43%)
Mar 14, 2013	53.78	54.42	53.78	53.95	1,070,572	+0.58(+1.09%)
Mar 13, 2013	53.85	53.87	53.19	53.37	895,748	-0.67(-1.24%)
Mar 12, 2013	54.36	54.36	53.95	54.04	627,089	-0.56(-1.03%)
Mar 11, 2013	54.51	54.84	54.39	54.60	505,365	-0.05(-0.09%)
Mar 08, 2013	54.29	54.86	54.16	54.65	838,319	+0.74(+1.37%)
Mar 07, 2013	53.86	54.05	53.83	53.91	451,434	+0.10(+0.19%)
Mar 06, 2013	53.95	53.99	53.36	53.81	786,770	-0.51(-0.94%)
Mar 05, 2013	54.19	54.50	54.02	54.32	586,029	+0.04(+0.07%)
Mar 04, 2013	54.05	54.37	54.01	54.28	489,477	-0.44(-0.80%)

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.