Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.20	52.53	51.58	51.59	13,056,443	-0.86(-1.63%)
May 30, 2013	52.35	52.73	52.22	52.45	7,706,980	+0.10(+0.18%)
May 29, 2013	52.59	52.63	51.90	52.35	11,962,506	-0.63(-1.19%)
May 28, 2013	53.85	54.26	52.87	52.98	11,059,327	-0.43(-0.81%)
May 24, 2013	53.27	53.59	52.97	53.42	6,723,279	-0.11(-0.20%)
May 23, 2013	53.01	53.69	52.95	53.52	9,617,229	+0.19(+0.36%)
May 22, 2013	53.31	54.10	53.21	53.33	12,356,459	-0.24(-0.46%)
May 21, 2013	53.88	53.90	53.17	53.57	9,168,808	-0.34(-0.63%)
May 20, 2013	54.30	54.34	53.77	53.91	6,793,082	-0.39(-0.71%)
May 17, 2013	54.22	54.49	53.89	54.30	9,059,205	+0.14(+0.25%)
May 16, 2013	54.37	54.66	54.06	54.16	9,055,196	-0.49(-0.89%)
May 15, 2013	53.95	54.66	53.90	54.65	8,885,268	+1.28(+2.40%)
May 13, 2013	52.87	53.65	52.80	53.37	8,368,601	+0.41(+0.77%)
May 10, 2013	53.32	53.40	52.78	52.96	9,441,120	-0.22(-0.42%)
May 09, 2013	53.56	53.65	53.02	53.18	6,644,376	-0.45(-0.85%)
May 08, 2013	53.15	53.66	53.05	53.64	7,466,382	+0.51(+0.96%)
May 07, 2013	52.85	53.28	52.78	53.13	8,770,610	+0.28(+0.54%)
May 06, 2013	53.22	53.38	52.69	52.84	10,906,418	-0.65(-1.22%)
May 03, 2013	54.18	53.93	53.38	53.49	9,976,068	-0.43(-0.79%)
May 02, 2013	54.41	54.50	53.65	53.92	10,028,821	-0.37(-0.69%)
May 01, 2013	54.10	54.90	54.04	54.29	9,027,268	+0.05(+0.08%)
Apr 30, 2013	54.39	54.43	53.95	54.25	6,549,874	-0.21(-0.39%)
Apr 29, 2013	54.09	54.55	53.89	54.46	6,700,408	+0.37(+0.68%)
Apr 26, 2013	53.78	54.32	53.71	54.09	7,699,557	+0.38(+0.71%)
Apr 25, 2013	53.61	53.81	53.47	53.71	5,926,020	+0.33(+0.63%)
Apr 24, 2013	53.22	53.88	53.14	53.38	9,178,508	+0.26(+0.48%)
Apr 23, 2013	52.94	53.28	52.21	53.12	7,531,310	+0.44(+0.84%)
Apr 22, 2013	52.16	52.75	52.02	52.68	7,359,836	+0.49(+0.95%)
Apr 19, 2013	52.18	52.55	51.93	52.18	10,486,847	+0.15(+0.28%)
Apr 18, 2013	52.21	52.56	51.47	52.04	14,585,070	-1.33(-2.50%)
Apr 17, 2013	53.67	53.76	53.07	53.37	7,654,996	-0.53(-0.98%)
Apr 16, 2013	53.61	54.05	53.19	53.90	9,920,656	+0.49(+0.91%)
Apr 15, 2013	54.45	54.58	53.40	53.41	8,838,574	-1.32(-2.42%)
Apr 12, 2013	54.29	54.82	54.08	54.73	6,951,593	+0.48(+0.88%)
Apr 11, 2013	54.10	54.52	53.93	54.26	6,552,540	+0.19(+0.36%)
Apr 10, 2013	53.85	54.15	53.48	54.06	6,597,902	+0.41(+0.76%)
Apr 09, 2013	53.78	53.97	53.38	53.65	5,806,572	+0.06(+0.11%)
Apr 08, 2013	52.75	53.63	52.67	53.60	6,474,238	+0.98(+1.86%)
Apr 05, 2013	53.23	53.35	52.40	52.62	8,870,703	-1.03(-1.91%)
Apr 04, 2013	53.77	54.06	53.55	53.65	6,730,512	+0.10(+0.18%)
Apr 03, 2013	53.68	54.10	53.39	53.55	11,089,715	-0.03(-0.05%)
Apr 02, 2013	52.81	53.60	52.72	53.58	8,139,418	+0.93(+1.76%)
Apr 01, 2013	52.63	52.67	52.25	52.65	5,193,941	+0.04(+0.08%)
Mar 28, 2013	52.23	52.75	52.18	52.62	7,799,225	+0.40(+0.77%)
Mar 27, 2013	51.81	52.57	51.78	52.21	7,345,868	+0.14(+0.26%)
Mar 26, 2013	51.95	52.10	51.64	52.08	8,240,095	+0.35(+0.68%)
Mar 25, 2013	51.72	52.08	51.61	51.72	25,696,384	+0.21(+0.40%)
Mar 22, 2013	51.17	51.71	51.08	51.52	24,304,420	+0.32(+0.63%)
Mar 21, 2013	51.23	51.47	51.10	51.20	7,129,883	-0.21(-0.40%)
Mar 20, 2013	51.17	51.57	51.16	51.40	7,442,083	+0.34(+0.67%)
Mar 19, 2013	50.94	51.29	50.77	51.06	6,616,585	+0.25(+0.50%)
Mar 18, 2013	50.91	51.13	50.75	50.81	8,008,735	-0.57(-1.11%)
Mar 15, 2013	51.16	51.52	50.74	51.38	17,633,972	+0.03(+0.07%)
Mar 14, 2013	51.13	51.50	51.07	51.34	9,033,696	+0.43(+0.84%)
Mar 13, 2013	51.08	51.11	50.63	50.91	7,331,613	-0.19(-0.37%)
Mar 12, 2013	51.38	51.40	50.77	51.11	7,860,769	-0.18(-0.35%)
Mar 11, 2013	51.11	51.48	51.07	51.29	5,778,927	+0.06(+0.11%)
Mar 08, 2013	51.66	51.68	51.12	51.23	7,019,246	-0.39(-0.76%)
Mar 07, 2013	51.39	51.71	51.39	51.62	5,653,049	+0.12(+0.23%)
Mar 06, 2013	51.92	52.08	51.40	51.50	7,266,636	-0.38(-0.74%)
Mar 05, 2013	52.01	52.25	51.68	51.89	8,100,206	-0.05(-0.09%)
Mar 04, 2013	51.44	52.05	51.43	51.93	7,322,436	+0.52(+1.01%)

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.