Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	57.52	58.06	56.96	57.02	6,106,850	-0.59(-1.03%)
May 30, 2013	57.35	58.26	57.20	57.62	3,783,120	+0.31(+0.55%)
May 29, 2013	57.23	57.62	57.05	57.30	3,507,280	-0.27(-0.47%)
May 28, 2013	58.00	58.53	57.57	57.57	4,710,460	+0.43(+0.75%)
May 24, 2013	56.67	57.29	56.33	57.15	3,909,260	+0.17(+0.30%)
May 23, 2013	56.98	57.70	56.84	56.97	6,475,650	-0.70(-1.21%)
May 22, 2013	58.70	58.83	57.61	57.67	5,611,340	-0.81(-1.39%)
May 21, 2013	58.45	58.90	58.24	58.48	3,917,840	+0.15(+0.26%)
May 20, 2013	58.31	58.85	58.20	58.33	4,465,970	-0.14(-0.25%)
May 17, 2013	57.44	58.50	57.23	58.48	6,244,660	+1.46(+2.57%)
May 16, 2013	57.29	57.37	57.01	57.01	4,408,210	-0.42(-0.73%)
May 15, 2013	57.03	57.49	56.92	57.44	6,554,610	+1.85(+3.33%)
May 13, 2013	55.30	55.84	55.30	55.58	3,440,970	+0.07(+0.13%)
May 10, 2013	55.38	55.75	53.38	55.51	4,669,100	+0.32(+0.59%)
May 09, 2013	55.30	55.62	54.99	55.19	4,386,870	-0.18(-0.33%)
May 08, 2013	55.12	55.50	54.83	55.37	4,387,660	+0.25(+0.45%)
May 07, 2013	54.81	55.19	54.54	55.13	4,332,380	+0.35(+0.64%)
May 06, 2013	55.36	55.68	54.70	54.77	6,062,520	-0.58(-1.05%)
May 03, 2013	55.17	55.63	54.55	55.35	7,941,840	+0.80(+1.47%)
May 02, 2013	53.60	54.73	53.57	54.55	9,469,350	+0.57(+1.06%)
May 01, 2013	53.88	54.48	53.60	53.98	10,109,970	-1.31(-2.37%)
Apr 30, 2013	53.98	55.29	53.96	55.29	7,987,920	+1.39(+2.58%)
Apr 29, 2013	53.75	54.00	53.53	53.90	3,809,000	+0.37(+0.69%)
Apr 26, 2013	53.42	53.82	53.51	53.53	4,542,560	+0.02(+0.04%)
Apr 25, 2013	53.41	53.90	52.52	53.51	3,769,050	+0.31(+0.59%)
Apr 24, 2013	53.20	53.48	53.12	53.20	2,663,010	+0.10(+0.19%)
Apr 23, 2013	52.59	53.12	52.36	53.10	3,568,670	+0.89(+1.70%)
Apr 22, 2013	52.20	52.37	51.88	52.21	4,397,840	+0.02(+0.03%)
Apr 19, 2013	52.28	52.37	51.86	52.20	5,105,710	+0.10(+0.18%)
Apr 18, 2013	52.58	52.65	52.10	52.10	6,433,960	-0.48(-0.91%)
Apr 17, 2013	52.73	53.09	52.47	52.58	6,309,250	-0.58(-1.09%)
Apr 16, 2013	52.31	53.16	52.21	53.16	5,495,190	+0.99(+1.89%)
Apr 15, 2013	53.02	53.38	52.17	52.17	5,280,320	-1.13(-2.12%)
Apr 12, 2013	53.47	53.64	52.96	53.30	6,795,150	-0.83(-1.52%)
Apr 11, 2013	53.44	54.23	53.26	54.12	5,678,360	+0.68(+1.27%)
Apr 10, 2013	52.97	53.80	52.84	53.44	4,838,830	+0.68(+1.29%)
Apr 09, 2013	53.40	53.44	52.31	52.76	9,010,480	-0.67(-1.26%)
Apr 08, 2013	53.07	53.57	52.98	53.44	3,630,710	+0.28(+0.52%)
Apr 05, 2013	52.67	53.27	52.63	53.16	5,784,070	-0.26(-0.49%)
Apr 04, 2013	53.27	53.56	53.01	53.42	4,432,080	+0.10(+0.18%)
Apr 03, 2013	54.09	54.30	53.04	53.33	5,329,590	-0.73(-1.36%)
Apr 02, 2013	54.07	54.40	53.90	54.06	3,695,680	+0.34(+0.63%)
Apr 01, 2013	54.24	54.69	53.60	53.72	5,501,470	-0.39(-0.72%)
Mar 28, 2013	53.84	54.20	53.69	54.11	6,691,330	+0.31(+0.58%)
Mar 27, 2013	53.22	54.07	53.04	53.80	6,483,860	+0.26(+0.48%)
Mar 26, 2013	52.30	53.72	52.22	53.55	9,105,410	+1.55(+2.98%)
Mar 25, 2013	52.02	52.40	51.88	52.00	5,419,880	+0.25(+0.48%)
Mar 22, 2013	51.58	51.88	51.55	51.75	5,094,850	+0.35(+0.68%)
Mar 21, 2013	51.64	51.77	51.32	51.40	5,504,200	-0.46(-0.89%)
Mar 20, 2013	51.60	51.87	51.44	51.86	4,551,070	+0.70(+1.37%)
Mar 19, 2013	51.62	51.78	50.82	51.16	6,308,130	-0.34(-0.66%)
Mar 18, 2013	51.53	51.97	51.47	51.50	5,627,720	-0.44(-0.84%)
Mar 15, 2013	52.60	52.88	51.82	51.94	11,607,910	-0.78(-1.48%)
Mar 14, 2013	52.85	53.12	52.67	52.72	5,566,830	-0.03(-0.06%)
Mar 13, 2013	52.23	52.84	52.11	52.75	4,714,930	+0.43(+0.83%)
Mar 12, 2013	52.99	53.10	52.22	52.32	4,808,490	-0.77(-1.46%)
Mar 11, 2013	52.96	53.25	52.84	53.09	4,090,860	+0.17(+0.31%)
Mar 08, 2013	53.01	53.03	52.45	52.92	5,070,930	+0.26(+0.49%)
Mar 07, 2013	52.77	53.00	52.57	52.67	6,684,540	-0.09(-0.17%)
Mar 06, 2013	52.55	53.12	52.34	52.76	5,179,090	+0.05(+0.09%)
Mar 05, 2013	52.25	53.08	52.19	52.71	5,894,840	+0.57(+1.09%)
Mar 04, 2013	51.60	52.24	51.58	52.14	3,486,370	+0.31(+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.