Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	54.25	54.25	53.97	53.98	10,091	-0.22(-0.41%)
May 30, 2013	53.67	54.21	53.67	54.20	1,211	+0.14(+0.26%)
May 29, 2013	54.05	54.06	53.94	54.06	3,652	+0.31(+0.58%)
May 28, 2013	54.72	54.72	53.72	53.75	24,468	-0.39(-0.72%)
May 24, 2013	54.17	54.17	54.07	54.14	2,602	+0.38(+0.71%)
May 23, 2013	53.73	53.95	53.51	53.76	32,080	+0.10(+0.19%)
May 22, 2013	54.10	54.48	53.66	53.66	20,850	-0.59(-1.09%)
May 21, 2013	54.32	54.33	54.01	54.25	23,016	+0.13(+0.24%)
May 20, 2013	53.38	54.14	53.38	54.12	36,381	+0.19(+0.35%)
May 17, 2013	53.69	54.05	53.67	53.93	5,815	+0.34(+0.63%)
May 16, 2013	53.89	54.08	53.59	53.59	20,084	-0.29(-0.54%)
May 15, 2013	54.57	54.57	53.85	53.88	9,220	-0.57(-1.05%)
May 13, 2013	54.71	54.71	54.38	54.45	2,437	+0.43(+0.79%)
May 10, 2013	55.45	55.45	54.00	54.02	9,532	-0.79(-1.44%)
May 09, 2013	54.70	55.09	54.70	54.81	1,950	-0.27(-0.49%)
May 08, 2013	55.19	55.19	54.70	55.08	1,143	+0.28(+0.51%)
May 07, 2013	55.03	55.03	54.62	54.80	8,947	+0.00(+0.00%)
May 06, 2013	55.50	55.50	54.49	54.80	5,285	+0.02(+0.04%)
May 03, 2013	55.09	54.91	54.78	54.78	7,785	+0.38(+0.70%)
May 02, 2013	55.06	55.06	54.14	54.40	13,595	-0.31(-0.57%)
May 01, 2013	55.28	55.28	54.58	54.71	3,935	-0.31(-0.57%)
Apr 30, 2013	54.62	55.18	54.62	55.02	7,680	+0.77(+1.41%)
Apr 29, 2013	54.53	54.53	54.11	54.26	18,075	+0.44(+0.82%)
Apr 26, 2013	54.41	53.89	53.81	53.82	7,036	-0.07(-0.13%)
Apr 25, 2013	54.11	54.12	53.86	53.89	2,935	+0.03(+0.06%)
Apr 24, 2013	54.14	54.14	53.85	53.86	1,750	-0.14(-0.26%)
Apr 23, 2013	54.03	54.12	53.70	54.00	2,331	-0.02(-0.04%)
Apr 22, 2013	54.19	54.19	54.02	54.02	730	-0.07(-0.13%)
Apr 19, 2013	54.37	54.37	53.78	54.09	6,342	+0.04(+0.07%)
Apr 18, 2013	54.15	54.15	53.75	54.05	3,754	+0.02(+0.04%)
Apr 17, 2013	54.42	54.42	53.72	54.03	11,973	-0.22(-0.41%)
Apr 16, 2013	54.48	54.48	53.79	54.25	4,841	+0.12(+0.22%)
Apr 15, 2013	54.20	54.20	53.85	54.13	4,797	+0.02(+0.04%)
Apr 12, 2013	53.67	54.18	53.63	54.11	2,692	-0.23(-0.42%)
Apr 11, 2013	53.88	54.34	53.70	54.34	3,807	+0.45(+0.84%)
Apr 10, 2013	53.61	53.90	53.60	53.89	1,130	-0.01(-0.02%)
Apr 09, 2013	53.48	53.97	53.48	53.90	8,165	+0.42(+0.79%)
Apr 08, 2013	53.17	53.61	53.12	53.48	4,047	-0.09(-0.18%)
Apr 05, 2013	53.57	53.62	53.08	53.57	2,381	+0.72(+1.35%)
Apr 04, 2013	52.67	52.93	52.66	52.85	1,794	+0.08(+0.16%)
Apr 03, 2013	52.75	52.88	52.75	52.77	1,570	+0.09(+0.17%)
Apr 02, 2013	52.79	52.79	52.48	52.68	6,525	-0.00(-0.00%)
Apr 01, 2013	52.95	52.96	52.56	52.68	9,897	-0.20(-0.38%)
Mar 28, 2013	52.98	52.99	52.85	52.88	3,489	+0.68(+1.30%)
Mar 27, 2013	52.22	52.98	52.20	52.20	4,007	-0.93(-1.75%)
Mar 26, 2013	52.37	53.42	52.37	53.13	6,527	+0.08(+0.15%)
Mar 25, 2013	54.00	54.00	52.47	53.05	23,783	-0.76(-1.41%)
Mar 22, 2013	53.81	53.88	52.95	53.81	9,741	+0.53(+0.99%)
Mar 21, 2013	53.52	53.55	53.27	53.28	14,317	-0.25(-0.47%)
Mar 20, 2013	52.83	53.61	52.81	53.53	1,007	+0.28(+0.53%)
Mar 19, 2013	53.48	53.56	52.55	53.25	4,309	+0.21(+0.40%)
Mar 18, 2013	53.85	53.85	52.93	53.04	9,903	-0.22(-0.41%)
Mar 15, 2013	54.18	54.18	53.26	53.26	3,399	+0.21(+0.40%)
Mar 14, 2013	53.32	53.45	53.05	53.05	657	+0.25(+0.47%)
Mar 13, 2013	53.43	53.54	52.80	52.80	3,221	-0.38(-0.71%)
Mar 12, 2013	53.17	53.33	52.97	53.17	19,120	+0.02(+0.03%)
Mar 11, 2013	53.73	53.75	53.16	53.16	17,015	-0.14(-0.26%)
Mar 08, 2013	52.92	53.52	52.92	53.30	2,158	-0.48(-0.90%)
Mar 07, 2013	53.60	53.92	53.60	53.78	4,432	+0.82(+1.55%)
Mar 06, 2013	53.20	53.34	52.96	52.96	16,853	-0.29(-0.54%)
Mar 05, 2013	53.27	53.68	53.20	53.25	7,334	+0.14(+0.26%)
Mar 04, 2013	53.14	53.33	53.11	53.11	1,562	-0.54(-1.01%)

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.