Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	54.75	55.11	54.23	54.24	537,120	-0.68(-1.23%)
May 30, 2013	54.78	55.28	54.65	54.92	493,818	+0.18(+0.33%)
May 29, 2013	54.77	55.04	54.16	54.74	1,103,941	-0.18(-0.32%)
May 28, 2013	54.89	55.30	54.62	54.92	677,533	+0.40(+0.74%)
May 24, 2013	54.25	54.54	53.97	54.52	462,552	+0.02(+0.03%)
May 23, 2013	54.36	54.88	54.00	54.50	650,219	-0.37(-0.67%)
May 22, 2013	55.56	55.83	54.61	54.87	755,026	-0.76(-1.36%)
May 21, 2013	55.42	55.88	55.33	55.63	726,459	+0.35(+0.63%)
May 20, 2013	55.43	55.43	54.34	55.28	821,321	-0.53(-0.95%)
May 17, 2013	55.99	56.06	55.33	55.81	1,106,777	-0.24(-0.43%)
May 16, 2013	56.42	56.57	55.99	56.05	637,688	-0.49(-0.86%)
May 15, 2013	56.38	56.59	56.38	56.54	1,261,638	+0.18(+0.32%)
May 13, 2013	56.47	56.69	56.18	56.36	524,921	-0.28(-0.49%)
May 10, 2013	56.17	56.73	56.14	56.64	797,996	+0.38(+0.68%)
May 09, 2013	55.85	56.38	55.72	56.26	733,939	+0.50(+0.89%)
May 08, 2013	55.84	56.02	55.63	55.76	674,774	-0.15(-0.27%)
May 07, 2013	55.60	56.13	55.57	55.91	562,111	+0.36(+0.66%)
May 06, 2013	55.07	55.55	55.04	55.55	650,025	+0.39(+0.71%)
May 03, 2013	54.95	55.75	54.81	55.15	1,102,911	+0.63(+1.16%)
May 02, 2013	54.47	54.78	54.16	54.52	1,026,741	+0.08(+0.15%)
May 01, 2013	54.13	54.77	54.13	54.44	1,096,562	+0.12(+0.23%)
Apr 30, 2013	54.09	54.44	53.93	54.32	1,435,974	+0.25(+0.46%)
Apr 29, 2013	54.45	54.50	53.84	54.07	909,198	-0.36(-0.67%)
Apr 26, 2013	54.89	54.70	54.42	54.44	621,740	-0.27(-0.49%)
Apr 25, 2013	53.56	55.03	53.56	54.70	1,070,237	+1.52(+2.85%)
Apr 24, 2013	53.48	53.53	53.12	53.18	1,554,106	-0.02(-0.03%)
Apr 23, 2013	52.70	53.35	51.60	53.20	1,256,387	+0.60(+1.15%)
Apr 22, 2013	52.10	52.91	51.60	52.60	1,280,586	+0.57(+1.09%)
Apr 19, 2013	52.27	52.35	51.22	52.03	1,399,685	-0.12(-0.24%)
Apr 18, 2013	52.09	52.28	51.69	52.15	858,816	+0.15(+0.29%)
Apr 17, 2013	51.71	52.12	51.37	52.00	960,005	+0.10(+0.19%)
Apr 16, 2013	51.77	52.05	51.45	51.91	859,663	+0.57(+1.11%)
Apr 15, 2013	52.09	52.23	51.31	51.34	983,987	-0.99(-1.88%)
Apr 12, 2013	52.32	52.55	52.10	52.32	799,115	-0.15(-0.29%)
Apr 11, 2013	52.20	52.70	52.00	52.47	911,195	+0.25(+0.48%)
Apr 10, 2013	51.55	52.44	51.24	52.23	877,838	+0.78(+1.52%)
Apr 09, 2013	50.72	51.63	50.71	51.44	627,633	+0.88(+1.74%)
Apr 08, 2013	49.98	50.61	49.90	50.57	753,502	+0.61(+1.23%)
Apr 05, 2013	49.74	49.98	49.59	49.95	660,407	-0.36(-0.72%)
Apr 04, 2013	50.02	50.34	49.70	50.32	673,583	+0.43(+0.85%)
Apr 03, 2013	50.83	50.94	49.86	49.89	844,321	-1.02(-2.00%)
Apr 02, 2013	50.58	50.96	50.23	50.91	831,738	+0.55(+1.09%)
Apr 01, 2013	51.00	51.15	50.01	50.36	469,365	-0.75(-1.48%)
Mar 28, 2013	50.23	51.19	50.10	51.12	892,465	+0.85(+1.70%)
Mar 27, 2013	49.86	50.33	49.55	50.26	581,946	+0.15(+0.30%)
Mar 26, 2013	50.13	50.18	49.95	50.11	594,772	+0.20(+0.39%)
Mar 25, 2013	50.14	50.24	49.75	49.92	990,481	-0.15(-0.30%)
Mar 22, 2013	50.41	50.41	49.90	50.07	530,448	-0.18(-0.35%)
Mar 21, 2013	50.20	50.44	50.08	50.25	514,543	-0.22(-0.44%)
Mar 20, 2013	50.02	50.80	49.77	50.47	807,111	+0.56(+1.12%)
Mar 19, 2013	50.02	50.40	49.60	49.91	910,087	+0.05(+0.11%)
Mar 18, 2013	49.71	50.10	49.37	49.86	1,101,080	-0.23(-0.46%)
Mar 15, 2013	49.95	50.26	49.79	50.09	1,557,002	-0.05(-0.11%)
Mar 14, 2013	50.34	50.45	50.04	50.14	1,029,719	-0.01(-0.02%)
Mar 13, 2013	50.09	50.34	49.16	50.15	1,109,176	-0.04(-0.07%)
Mar 12, 2013	50.35	50.46	49.81	50.18	1,275,771	-0.16(-0.32%)
Mar 11, 2013	50.44	50.58	50.12	50.34	994,794	-0.09(-0.18%)
Mar 08, 2013	50.38	50.49	49.66	50.43	1,011,593	+0.28(+0.57%)
Mar 07, 2013	50.45	50.47	50.01	50.15	765,190	-0.28(-0.56%)
Mar 06, 2013	50.55	50.73	50.38	50.43	820,141	+0.13(+0.26%)
Mar 05, 2013	50.02	50.61	49.95	50.30	1,101,759	+0.35(+0.69%)
Mar 04, 2013	49.67	50.11	49.42	49.95	1,322,254	+0.37(+0.75%)

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.