Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.26	52.26	51.98	52.11	67,312	-0.16(-0.31%)
May 30, 2013	52.23	52.31	52.20	52.27	0	+0.06(+0.11%)
May 29, 2013	52.15	52.22	52.15	52.22	121,622	+0.04(+0.08%)
May 28, 2013	52.40	52.42	52.18	52.18	15,669	-0.31(-0.58%)
May 24, 2013	52.52	52.56	52.48	52.48	0	-0.03(-0.06%)
May 23, 2013	52.57	52.57	52.46	52.52	0	+0.06(+0.11%)
May 22, 2013	52.70	52.73	52.45	52.46	0	-0.24(-0.46%)
May 21, 2013	52.64	52.70	52.60	52.70	0	+0.05(+0.09%)
May 20, 2013	52.70	52.70	52.62	52.65	0	-0.01(-0.02%)
May 17, 2013	52.81	52.74	52.63	52.66	0	-0.14(-0.27%)
May 16, 2013	52.76	52.82	52.74	52.81	192,909	+0.15(+0.28%)
May 15, 2013	52.68	52.70	52.60	52.66	0	-0.02(-0.03%)
May 13, 2013	52.69	52.69	52.67	52.68	0	-0.03(-0.07%)
May 10, 2013	52.81	52.81	52.68	52.71	0	-0.19(-0.36%)
May 09, 2013	52.89	52.95	52.89	52.90	0	-0.01(-0.01%)
May 08, 2013	52.91	52.94	52.89	52.91	0	+0.02(+0.04%)
May 07, 2013	52.88	52.90	52.86	52.89	0	-0.02(-0.05%)
May 06, 2013	52.97	52.97	52.89	52.91	0	-0.04(-0.07%)
May 03, 2013	53.01	53.15	52.93	52.95	0	-0.20(-0.38%)
May 02, 2013	53.18	53.18	53.14	53.15	0	-0.04(-0.08%)
May 01, 2013	53.16	53.21	53.15	53.19	0	+0.10(+0.18%)
Apr 30, 2013	53.14	53.16	53.08	53.10	0	-0.06(-0.11%)
Apr 29, 2013	53.16	53.17	53.15	53.15	11,012	+0.02(+0.05%)
Apr 26, 2013	53.11	53.14	53.05	53.13	5,531	+0.08(+0.15%)
Apr 25, 2013	53.02	53.05	53.00	53.05	0	-0.02(-0.05%)
Apr 24, 2013	53.04	53.08	53.04	53.07	0	+0.03(+0.06%)
Apr 23, 2013	53.07	53.13	53.04	53.04	17,548	-0.01(-0.02%)
Apr 22, 2013	53.07	53.09	53.03	53.05	5,655	+0.03(+0.06%)
Apr 19, 2013	53.10	53.10	53.01	53.02	5,790	-0.03(-0.06%)
Apr 18, 2013	53.11	53.11	53.04	53.06	10,795	-0.01(-0.02%)
Apr 17, 2013	53.03	53.09	53.03	53.07	16,527	+0.05(+0.09%)
Apr 16, 2013	53.04	53.04	52.99	53.02	9,270	-0.05(-0.09%)
Apr 15, 2013	53.04	53.08	53.03	53.07	159,973	+0.03(+0.06%)
Apr 12, 2013	52.97	53.03	52.97	53.03	7,276	+0.15(+0.27%)
Apr 11, 2013	52.89	52.93	52.89	52.89	17,403	+0.00(+0.00%)
Apr 10, 2013	52.90	52.94	52.89	52.89	106,125	-0.11(-0.21%)
Apr 09, 2013	53.02	53.02	52.98	53.00	16,049	+0.02(+0.05%)
Apr 08, 2013	53.03	53.05	52.96	52.98	17,906	-0.05(-0.09%)
Apr 05, 2013	52.98	53.09	52.98	53.02	61,386	+0.04(+0.08%)
Apr 04, 2013	52.96	53.00	52.94	52.98	16,101	+0.09(+0.17%)
Apr 03, 2013	52.82	52.91	52.80	52.90	35,752	+0.15(+0.28%)
Apr 02, 2013	52.78	52.78	52.74	52.75	9,797	-0.04(-0.08%)
Apr 01, 2013	52.73	52.83	52.73	52.79	10,890	+0.05(+0.09%)
Mar 28, 2013	52.81	52.82	52.74	52.74	40,960	-0.10(-0.19%)
Mar 27, 2013	52.83	52.87	52.82	52.84	14,985	+0.10(+0.19%)
Mar 26, 2013	52.69	52.74	52.66	52.74	13,689	+0.03(+0.06%)
Mar 25, 2013	52.65	52.72	52.63	52.71	35,454	+0.04(+0.08%)
Mar 22, 2013	52.65	52.69	52.64	52.67	6,935	+0.00(+0.00%)
Mar 21, 2013	52.67	52.69	52.65	52.67	11,575	+0.02(+0.03%)
Mar 20, 2013	52.61	52.68	52.61	52.65	19,643	-0.07(-0.14%)
Mar 19, 2013	52.65	52.74	52.65	52.73	475,172	+0.11(+0.21%)
Mar 18, 2013	52.65	52.65	52.60	52.62	29,535	+0.07(+0.13%)
Mar 15, 2013	52.44	52.55	52.44	52.55	13,153	+0.12(+0.23%)
Mar 14, 2013	52.37	52.45	52.36	52.42	8,440	+0.00(+0.01%)
Mar 13, 2013	52.36	52.44	52.36	52.42	11,203	-0.03(-0.06%)
Mar 12, 2013	52.43	52.45	52.43	52.45	12,031	+0.10(+0.18%)
Mar 11, 2013	52.40	52.40	52.36	52.36	10,947	-0.02(-0.05%)
Mar 08, 2013	52.38	52.40	52.34	52.38	19,663	-0.10(-0.20%)
Mar 07, 2013	52.59	52.59	52.48	52.48	6,893	-0.12(-0.23%)
Mar 06, 2013	52.63	52.65	52.60	52.61	16,987	-0.10(-0.20%)
Mar 05, 2013	52.72	52.72	52.67	52.71	15,088	-0.02(-0.03%)
Mar 04, 2013	52.75	52.77	52.73	52.73	142,562	-0.04(-0.08%)

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.