Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.75	54.42	53.66	53.91	2,100,309	+0.02(+0.03%)
May 30, 2013	53.83	54.83	53.77	53.89	0	+0.03(+0.05%)
May 29, 2013	54.90	55.42	53.83	53.86	2,061,080	-1.42(-2.56%)
May 28, 2013	55.95	56.33	55.17	55.27	2,654,964	-0.07(-0.12%)
May 24, 2013	54.08	55.41	54.06	55.34	0	+0.78(+1.43%)
May 23, 2013	53.55	54.89	53.34	54.56	3,873,268	+0.50(+0.92%)
May 22, 2013	54.37	54.61	53.66	54.06	0	-0.31(-0.57%)
May 21, 2013	54.21	54.79	53.99	54.37	0	+0.01(+0.02%)
May 20, 2013	54.98	55.11	53.59	54.36	0	-0.09(-0.17%)
May 17, 2013	54.82	55.24	53.77	54.46	0	+0.19(+0.35%)
May 16, 2013	56.47	56.76	54.22	54.27	4,600,740	-2.65(-4.66%)
May 15, 2013	56.80	57.65	56.51	56.92	0	+1.22(+2.19%)
May 13, 2013	54.81	55.84	54.56	55.71	0	+0.52(+0.95%)
May 10, 2013	52.87	55.44	52.73	55.18	0	+2.72(+5.18%)
May 09, 2013	53.73	54.06	52.02	52.46	4,735,019	-1.13(-2.12%)
May 08, 2013	53.55	54.41	53.29	53.60	0	+0.10(+0.19%)
May 07, 2013	54.81	54.98	53.38	53.49	0	-1.14(-2.09%)
May 06, 2013	55.26	55.71	54.50	54.64	0	-0.67(-1.20%)
May 03, 2013	53.71	55.66	53.21	55.30	0	+2.09(+3.93%)
May 02, 2013	52.08	53.55	51.87	53.21	0	+1.57(+3.03%)
May 01, 2013	52.46	52.46	51.22	51.65	0	-0.69(-1.33%)
Apr 30, 2013	52.27	53.58	52.09	52.34	4,390,076	-0.21(-0.39%)
Apr 29, 2013	55.05	55.27	52.26	52.55	6,843,689	-2.34(-4.27%)
Apr 26, 2013	54.55	60.90	54.48	54.89	9,500,236	-6.01(-9.87%)
Apr 25, 2013	60.62	61.13	60.36	60.90	5,093,479	+0.74(+1.23%)
Apr 24, 2013	60.18	60.89	59.48	60.16	0	-0.02(-0.03%)
Apr 23, 2013	59.75	60.36	59.30	60.18	2,157,349	+0.81(+1.36%)
Apr 22, 2013	57.90	59.66	57.53	59.37	2,771,709	+1.57(+2.71%)
Apr 19, 2013	56.67	58.43	56.39	57.80	2,683,596	+1.10(+1.93%)
Apr 18, 2013	58.08	58.52	56.47	56.71	1,685,630	-1.19(-2.06%)
Apr 17, 2013	58.40	58.94	57.27	57.90	2,197,567	-1.27(-2.15%)
Apr 16, 2013	57.97	59.39	57.95	59.17	1,743,447	+1.57(+2.72%)
Apr 15, 2013	59.89	60.28	57.46	57.61	2,321,987	-2.78(-4.61%)
Apr 12, 2013	60.64	61.07	59.96	60.39	1,210,726	-0.54(-0.89%)
Apr 11, 2013	60.32	61.29	60.05	60.94	2,189,648	+0.62(+1.03%)
Apr 10, 2013	58.93	60.32	58.78	60.32	1,575,528	+1.80(+3.08%)
Apr 09, 2013	58.37	58.75	57.63	58.52	1,369,827	+0.10(+0.18%)
Apr 08, 2013	57.62	58.44	57.32	58.41	1,355,126	+0.66(+1.14%)
Apr 05, 2013	56.27	57.78	55.97	57.76	1,456,250	+0.41(+0.72%)
Apr 04, 2013	56.93	57.88	56.31	57.35	1,347,644	+0.36(+0.63%)
Apr 03, 2013	57.95	57.99	56.87	56.99	2,665,592	-1.00(-1.73%)
Apr 02, 2013	57.30	58.46	56.81	57.99	3,298,022	+1.28(+2.26%)
Apr 01, 2013	56.70	57.09	56.07	56.71	3,493,448	+0.45(+0.81%)
Mar 28, 2013	57.10	57.10	55.77	56.25	2,915,012	-0.83(-1.45%)
Mar 27, 2013	57.62	57.81	56.95	57.08	2,776,419	-1.12(-1.92%)
Mar 26, 2013	58.85	59.47	58.00	58.20	2,134,864	-0.27(-0.46%)
Mar 25, 2013	59.23	59.66	58.08	58.47	1,352,268	-0.52(-0.89%)
Mar 22, 2013	58.48	59.11	57.91	59.00	2,085,414	+0.95(+1.63%)
Mar 21, 2013	58.85	59.62	57.77	58.05	1,969,384	-1.27(-2.13%)
Mar 20, 2013	59.38	59.52	58.85	59.31	1,918,238	+0.59(+1.01%)
Mar 19, 2013	60.72	60.79	57.58	58.72	3,070,815	-1.68(-2.78%)
Mar 18, 2013	61.23	61.50	60.29	60.40	1,594,823	-1.67(-2.69%)
Mar 15, 2013	61.95	62.64	61.54	62.07	1,788,521	-0.12(-0.19%)
Mar 14, 2013	61.63	62.33	61.55	62.19	1,391,305	+0.56(+0.91%)
Mar 13, 2013	61.06	61.95	60.32	61.63	1,599,605	+0.73(+1.20%)
Mar 12, 2013	60.69	61.86	60.47	60.90	1,870,106	-0.01(-0.02%)
Mar 11, 2013	60.38	60.97	59.92	60.91	1,888,667	+0.24(+0.40%)
Mar 08, 2013	60.75	60.93	59.72	60.66	1,666,168	+0.37(+0.62%)
Mar 07, 2013	60.74	61.31	60.17	60.29	1,364,931	-0.59(-0.97%)
Mar 06, 2013	61.76	61.96	60.54	60.88	1,846,851	-0.90(-1.46%)
Mar 05, 2013	60.92	62.07	60.76	61.78	3,587,724	+1.40(+2.31%)
Mar 04, 2013	59.24	60.47	59.16	60.38	2,317,674	+0.64(+1.07%)

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.