Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	61.83	62.49	61.15	61.15	8,891,878	-0.61(-0.98%)
May 30, 2013	61.84	62.27	61.52	61.76	7,008,168	-0.04(-0.06%)
May 29, 2013	61.71	62.09	61.48	61.79	9,167,809	-0.26(-0.41%)
May 28, 2013	62.14	62.68	61.79	62.05	9,907,304	+0.65(+1.05%)
May 24, 2013	61.03	61.72	60.88	61.41	7,960,501	+0.06(+0.10%)
May 23, 2013	61.33	61.61	60.47	61.34	12,371,292	-0.61(-0.98%)
May 22, 2013	61.62	63.40	61.55	61.95	19,079,998	+0.76(+1.25%)
May 21, 2013	61.67	61.78	60.68	61.19	18,148,656	+1.52(+2.54%)
May 20, 2013	59.68	59.86	59.47	59.67	11,404,682	-0.08(-0.13%)
May 17, 2013	59.35	59.98	59.24	59.75	11,242,806	+0.09(+0.14%)
May 16, 2013	60.25	61.06	59.62	59.66	10,675,891	-0.88(-1.45%)
May 15, 2013	60.33	60.83	60.20	60.54	8,626,514	+0.94(+1.58%)
May 13, 2013	59.09	59.74	59.04	59.60	5,744,787	+0.51(+0.87%)
May 10, 2013	59.19	59.24	58.62	59.09	6,652,681	+0.11(+0.18%)
May 09, 2013	58.58	59.22	58.58	58.98	8,152,445	+0.35(+0.60%)
May 08, 2013	58.45	58.69	58.24	58.63	8,404,343	+0.27(+0.47%)
May 07, 2013	58.49	58.53	57.99	58.36	7,180,873	-0.15(-0.25%)
May 06, 2013	57.43	58.59	57.43	58.51	7,372,317	+1.01(+1.76%)
May 03, 2013	57.31	57.70	57.01	57.50	6,371,603	+0.49(+0.86%)
May 02, 2013	56.57	57.12	56.38	57.01	4,788,906	+0.44(+0.78%)
May 01, 2013	56.89	57.21	56.47	56.56	7,145,219	-0.46(-0.80%)
Apr 30, 2013	57.14	57.53	56.92	57.02	8,495,561	-0.25(-0.43%)
Apr 29, 2013	57.09	57.54	57.05	57.27	5,813,480	+0.25(+0.44%)
Apr 26, 2013	56.94	57.24	57.01	57.02	6,411,480	-0.02(-0.03%)
Apr 25, 2013	56.99	57.36	56.91	57.04	7,261,859	+0.07(+0.12%)
Apr 24, 2013	57.18	57.41	56.95	56.97	8,037,462	-0.08(-0.14%)
Apr 23, 2013	57.64	57.99	56.46	57.05	10,160,544	-0.37(-0.65%)
Apr 22, 2013	57.46	57.70	56.94	57.42	9,270,382	-0.11(-0.19%)
Apr 19, 2013	56.69	57.74	56.53	57.53	12,323,030	+1.18(+2.10%)
Apr 18, 2013	56.49	56.67	56.20	56.35	9,631,823	-0.25(-0.44%)
Apr 17, 2013	56.14	56.73	55.93	56.59	11,369,655	+0.26(+0.47%)
Apr 16, 2013	56.40	56.59	56.00	56.33	10,445,381	+0.18(+0.32%)
Apr 15, 2013	57.02	57.67	56.14	56.15	10,755,390	-1.08(-1.89%)
Apr 12, 2013	56.29	57.26	56.09	57.23	13,498,867	+1.34(+2.39%)
Apr 11, 2013	55.84	56.44	55.76	55.89	9,812,134	+0.16(+0.29%)
Apr 10, 2013	55.51	55.81	55.17	55.73	6,976,650	+0.38(+0.69%)
Apr 09, 2013	55.37	55.64	55.16	55.35	7,711,602	-0.02(-0.03%)
Apr 08, 2013	54.38	55.39	54.25	55.37	7,843,077	+0.90(+1.66%)
Apr 05, 2013	54.42	54.61	54.11	54.46	8,988,298	-0.49(-0.89%)
Apr 04, 2013	54.70	55.04	54.48	54.95	8,507,508	+0.26(+0.47%)
Apr 03, 2013	55.08	55.15	54.43	54.70	10,027,371	-0.51(-0.93%)
Apr 02, 2013	54.34	55.23	54.29	55.21	9,379,493	+1.05(+1.94%)
Apr 01, 2013	54.04	55.02	54.04	54.16	6,894,212	-0.09(-0.16%)
Mar 28, 2013	53.98	54.39	53.90	54.25	8,686,114	+0.10(+0.19%)
Mar 27, 2013	53.80	54.18	53.64	54.15	5,346,451	-0.31(-0.57%)
Mar 26, 2013	54.15	54.73	54.07	54.46	5,995,878	+0.45(+0.83%)
Mar 25, 2013	54.26	54.70	53.85	54.01	9,039,283	-0.07(-0.13%)
Mar 22, 2013	53.82	54.08	53.49	54.08	6,807,033	+0.47(+0.88%)
Mar 21, 2013	53.37	53.88	53.19	53.60	10,349,016	+0.05(+0.10%)
Mar 20, 2013	53.94	54.07	53.51	53.55	7,862,326	+0.07(+0.13%)
Mar 19, 2013	54.07	54.22	53.30	53.48	9,850,244	-0.44(-0.81%)
Mar 18, 2013	53.21	54.35	53.21	53.91	7,731,146	+0.23(+0.43%)
Mar 15, 2013	54.44	54.57	53.68	53.68	14,507,413	-0.93(-1.69%)
Mar 14, 2013	55.09	55.16	54.56	54.60	8,122,816	-0.40(-0.73%)
Mar 13, 2013	55.03	55.15	54.69	55.01	7,495,613	+0.01(+0.01%)
Mar 12, 2013	55.12	55.30	54.77	55.00	5,724,688	-0.14(-0.25%)
Mar 11, 2013	55.14	55.19	54.89	55.14	6,340,972	-0.04(-0.07%)
Mar 08, 2013	54.58	55.24	54.42	55.18	8,372,767	+0.87(+1.59%)
Mar 07, 2013	54.43	54.51	54.07	54.31	6,464,881	-0.18(-0.33%)
Mar 06, 2013	54.48	54.86	54.33	54.49	6,824,924	+0.01(+0.01%)
Mar 05, 2013	54.57	54.87	54.21	54.48	10,769,992	+0.14(+0.26%)
Mar 04, 2013	53.31	54.35	53.29	54.34	10,833,895	+0.97(+1.83%)

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.