Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	54.93	55.02	53.92	53.93	10,698,895	-1.31(-2.38%)
May 30, 2013	55.07	55.53	54.61	55.24	7,783,107	-0.13(-0.23%)
May 29, 2013	55.25	55.62	54.85	55.37	6,621,964	-0.31(-0.56%)
May 28, 2013	56.03	56.25	55.57	55.68	9,072,789	+0.55(+0.99%)
May 24, 2013	55.14	55.29	54.39	55.13	8,981,143	-0.53(-0.96%)
May 23, 2013	54.97	55.72	54.51	55.66	9,090,554	-0.15(-0.26%)
May 22, 2013	56.82	57.44	55.46	55.81	12,509,678	-1.11(-1.95%)
May 21, 2013	57.15	57.48	56.62	56.92	8,578,867	-0.25(-0.44%)
May 20, 2013	55.80	57.22	55.69	57.17	13,461,558	+1.24(+2.22%)
May 17, 2013	56.05	56.25	55.29	55.93	12,912,506	+0.35(+0.62%)
May 16, 2013	55.94	56.25	55.43	55.58	8,398,335	-0.30(-0.54%)
May 15, 2013	55.82	56.29	55.36	55.89	12,762,003	-1.00(-1.77%)
May 13, 2013	56.67	57.16	56.56	56.89	10,977,461	+0.16(+0.29%)
May 10, 2013	56.82	56.89	56.00	56.73	8,574,769	-0.32(-0.56%)
May 09, 2013	57.21	57.35	56.67	57.04	5,935,005	-0.25(-0.44%)
May 08, 2013	56.76	57.37	56.51	57.30	6,469,231	+0.52(+0.91%)
May 07, 2013	56.56	57.19	56.42	56.78	7,943,753	+0.54(+0.96%)
May 06, 2013	55.91	56.43	55.74	56.24	6,096,326	+0.33(+0.58%)
May 03, 2013	55.41	56.12	54.83	55.91	8,916,944	+1.09(+1.98%)
May 02, 2013	54.51	55.07	54.25	54.83	6,286,015	+0.34(+0.62%)
May 01, 2013	54.59	54.78	54.16	54.49	8,919,442	-0.47(-0.86%)
Apr 30, 2013	54.77	55.10	54.16	54.96	10,012,208	+0.30(+0.54%)
Apr 29, 2013	54.32	54.85	53.86	54.67	7,058,515	+0.51(+0.94%)
Apr 26, 2013	54.14	54.47	54.13	54.16	7,137,818	-0.07(-0.14%)
Apr 25, 2013	54.09	54.70	53.76	54.23	9,967,397	+0.20(+0.37%)
Apr 24, 2013	53.47	54.43	53.21	54.03	11,905,086	+0.91(+1.71%)
Apr 23, 2013	52.90	53.16	52.30	53.12	9,645,521	+0.52(+1.00%)
Apr 22, 2013	52.44	52.85	51.51	52.60	12,401,032	+0.95(+1.83%)
Apr 19, 2013	54.42	54.42	51.01	51.65	18,922,812	-0.78(-1.48%)
Apr 18, 2013	52.72	52.92	51.83	52.43	11,166,042	+0.02(+0.04%)
Apr 17, 2013	53.46	53.46	51.84	52.41	13,903,005	-1.71(-3.17%)
Apr 16, 2013	53.73	54.23	52.99	54.12	10,552,837	+1.03(+1.95%)
Apr 15, 2013	55.09	55.09	52.87	53.09	15,623,158	-2.78(-4.98%)
Apr 12, 2013	56.58	56.68	55.30	55.87	9,256,166	-1.09(-1.92%)
Apr 11, 2013	57.00	57.27	56.51	56.96	6,903,515	+0.11(+0.19%)
Apr 10, 2013	55.73	57.08	55.72	56.85	9,761,807	+1.15(+2.07%)
Apr 09, 2013	55.46	55.96	55.04	55.70	5,482,019	+0.35(+0.63%)
Apr 08, 2013	54.87	55.46	54.72	55.35	5,246,406	+0.45(+0.82%)
Apr 05, 2013	53.97	55.01	53.68	54.90	6,539,725	+0.30(+0.55%)
Apr 04, 2013	54.58	54.88	54.21	54.60	7,390,282	-0.05(-0.09%)
Apr 03, 2013	55.25	55.49	54.28	54.65	12,314,162	-0.59(-1.07%)
Apr 02, 2013	55.00	55.55	54.65	55.24	9,882,859	+0.58(+1.07%)
Apr 01, 2013	55.44	55.55	54.17	54.66	7,497,569	-0.64(-1.16%)
Mar 28, 2013	55.36	55.86	55.01	55.30	9,845,142	-0.16(-0.28%)
Mar 27, 2013	54.56	55.58	54.31	55.46	7,628,464	+0.50(+0.91%)
Mar 26, 2013	54.95	55.03	54.52	54.95	8,374,143	+0.41(+0.76%)
Mar 25, 2013	55.18	55.35	54.17	54.54	8,071,134	-0.38(-0.69%)
Mar 22, 2013	54.53	54.93	54.32	54.92	8,670,427	+0.69(+1.27%)
Mar 21, 2013	54.14	54.65	54.09	54.23	9,064,981	-0.26(-0.47%)
Mar 20, 2013	54.78	54.83	54.21	54.49	12,097,654	-0.14(-0.26%)
Mar 19, 2013	56.59	56.59	53.91	54.63	19,489,912	-1.74(-3.09%)
Mar 18, 2013	57.10	57.44	56.20	56.37	12,653,472	-2.26(-3.85%)
Mar 15, 2013	57.95	58.88	57.95	58.63	10,933,131	+0.48(+0.83%)
Mar 14, 2013	57.48	58.29	57.29	58.15	7,630,425	+1.00(+1.76%)
Mar 13, 2013	57.38	57.47	57.04	57.15	5,070,812	-0.04(-0.06%)
Mar 12, 2013	57.58	57.87	56.87	57.18	7,508,061	-0.25(-0.44%)
Mar 11, 2013	57.28	57.49	56.95	57.44	5,929,241	-0.13(-0.23%)
Mar 08, 2013	57.61	57.92	57.04	57.57	5,303,782	+0.10(+0.18%)
Mar 07, 2013	57.01	57.60	56.93	57.47	4,903,919	+0.49(+0.86%)
Mar 06, 2013	57.26	57.43	56.45	56.98	6,295,465	+0.16(+0.27%)
Mar 05, 2013	57.04	57.30	56.33	56.82	12,131,020	+0.33(+0.59%)
Mar 04, 2013	57.22	57.30	55.91	56.49	6,874,830	-0.84(-1.47%)

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.