Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.68	59.57	58.64	59.13	255,521	+0.16(+0.27%)
May 30, 2013	58.76	59.01	58.39	58.97	143,733	+0.41(+0.69%)
May 29, 2013	58.42	58.82	57.91	58.56	105,725	-0.54(-0.92%)
May 28, 2013	59.37	59.90	58.55	59.11	169,927	+0.36(+0.61%)
May 24, 2013	58.68	58.76	58.09	58.75	62,362	-0.19(-0.32%)
May 23, 2013	58.61	59.21	58.38	58.94	136,322	-0.14(-0.23%)
May 22, 2013	59.61	60.21	58.97	59.08	228,720	-0.48(-0.80%)
May 21, 2013	59.62	60.00	59.18	59.55	334,277	-0.06(-0.10%)
May 20, 2013	59.71	60.27	59.37	59.61	390,256	-0.12(-0.20%)
May 17, 2013	59.44	59.76	59.20	59.73	334,133	+0.47(+0.78%)
May 16, 2013	58.33	59.46	56.28	59.26	327,347	-0.12(-0.20%)
May 15, 2013	58.76	59.38	58.45	59.38	252,182	+1.53(+2.65%)
May 13, 2013	57.66	57.98	57.22	57.85	175,479	+0.19(+0.33%)
May 10, 2013	57.29	57.78	57.03	57.66	301,705	+0.33(+0.57%)
May 09, 2013	57.26	57.67	57.02	57.33	285,879	-0.07(-0.12%)
May 08, 2013	56.31	57.42	55.95	57.40	416,039	+1.10(+1.95%)
May 07, 2013	55.39	56.39	55.17	56.31	297,884	+1.11(+2.01%)
May 06, 2013	54.72	55.34	54.60	55.20	143,850	+0.18(+0.32%)
May 03, 2013	54.44	55.19	53.84	55.02	202,595	+1.18(+2.19%)
May 02, 2013	52.93	53.93	52.93	53.84	212,621	+0.86(+1.62%)
May 01, 2013	53.11	53.33	52.55	52.98	444,187	-0.29(-0.54%)
Apr 30, 2013	53.03	53.55	52.51	53.27	297,290	+0.18(+0.34%)
Apr 29, 2013	52.91	53.14	52.43	53.09	186,510	+0.35(+0.66%)
Apr 26, 2013	53.05	53.10	52.57	52.74	154,734	-0.36(-0.67%)
Apr 25, 2013	52.87	53.34	52.70	53.10	474,155	+0.27(+0.51%)
Apr 24, 2013	52.46	53.28	52.39	52.83	411,365	+0.13(+0.24%)
Apr 23, 2013	52.74	54.40	52.33	52.70	602,725	+0.91(+1.76%)
Apr 22, 2013	52.34	52.34	51.17	51.79	452,319	-0.69(-1.32%)
Apr 19, 2013	52.09	52.98	51.61	52.49	224,052	+0.84(+1.63%)
Apr 18, 2013	52.19	52.48	51.53	51.64	312,350	-0.42(-0.80%)
Apr 17, 2013	52.56	52.56	51.29	52.06	241,566	-0.93(-1.76%)
Apr 16, 2013	52.71	53.01	52.08	52.99	166,649	+1.01(+1.94%)
Apr 15, 2013	53.37	53.68	51.87	51.98	266,586	-1.82(-3.38%)
Apr 12, 2013	54.67	54.67	53.68	53.80	155,651	-1.13(-2.05%)
Apr 11, 2013	54.80	55.01	54.69	54.93	94,480	+0.24(+0.43%)
Apr 10, 2013	53.77	54.83	53.69	54.69	208,267	+1.04(+1.94%)
Apr 09, 2013	53.57	53.94	53.23	53.65	203,861	+0.08(+0.15%)
Apr 08, 2013	53.35	53.62	52.85	53.57	149,641	+0.32(+0.59%)
Apr 05, 2013	52.58	53.33	52.39	53.26	194,063	-0.20(-0.37%)
Apr 04, 2013	53.18	53.81	53.18	53.46	179,180	+0.28(+0.52%)
Apr 03, 2013	54.34	54.51	52.81	53.18	332,698	-1.02(-1.88%)
Apr 02, 2013	55.04	55.10	53.97	54.20	256,155	-0.65(-1.19%)
Apr 01, 2013	55.07	55.35	54.47	54.85	158,202	-0.43(-0.77%)
Mar 28, 2013	54.72	55.32	54.72	55.28	304,362	+0.46(+0.83%)
Mar 27, 2013	54.80	54.91	54.20	54.82	359,400	-0.15(-0.27%)
Mar 26, 2013	55.34	55.38	54.89	54.97	237,853	-0.06(-0.11%)
Mar 25, 2013	56.13	56.13	54.61	55.03	343,412	-0.74(-1.33%)
Mar 22, 2013	55.76	55.91	55.37	55.77	149,787	+0.01(+0.02%)
Mar 21, 2013	55.89	56.21	55.43	55.76	243,018	-0.42(-0.74%)
Mar 20, 2013	56.15	56.39	55.82	56.18	167,181	+0.19(+0.34%)
Mar 19, 2013	55.87	56.23	55.17	55.99	204,821	+0.26(+0.46%)
Mar 18, 2013	55.33	56.08	54.99	55.73	234,503	+0.22(+0.39%)
Mar 15, 2013	55.36	55.68	54.98	55.51	317,221	+0.14(+0.25%)
Mar 14, 2013	54.94	55.39	54.94	55.38	100,696	+0.55(+1.01%)
Mar 13, 2013	54.69	55.04	54.40	54.82	261,456	+0.10(+0.18%)
Mar 12, 2013	54.57	54.94	54.45	54.72	290,245	+0.14(+0.25%)
Mar 11, 2013	54.33	54.68	54.24	54.58	123,022	+0.19(+0.35%)
Mar 08, 2013	53.95	54.40	53.67	54.40	132,942	+0.75(+1.40%)
Mar 07, 2013	53.56	53.91	53.33	53.64	146,712	+0.18(+0.33%)
Mar 06, 2013	53.71	54.00	53.27	53.47	143,199	-0.05(-0.09%)
Mar 05, 2013	52.64	53.70	52.64	53.51	158,406	+1.03(+1.96%)
Mar 04, 2013	52.38	52.90	51.85	52.49	253,513	-0.11(-0.21%)

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.