Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.59	52.67	51.99	52.00	12,168,165	-0.70(-1.33%)
May 30, 2013	52.60	52.81	52.43	52.70	9,760,424	+0.11(+0.20%)
May 29, 2013	52.63	52.75	52.35	52.59	19,581,422	-0.21(-0.40%)
May 28, 2013	53.18	53.18	52.78	52.81	6,230,472	-0.20(-0.37%)
May 24, 2013	53.02	53.05	52.98	53.00	6,112,000	-0.10(-0.19%)
May 23, 2013	53.16	53.18	52.99	53.10	5,886,762	-0.15(-0.27%)
May 22, 2013	53.57	53.66	53.22	53.25	9,370,239	-0.33(-0.62%)
May 21, 2013	53.48	53.60	53.47	53.58	8,338,683	+0.10(+0.19%)
May 20, 2013	53.42	53.52	53.37	53.48	3,727,874	+0.06(+0.10%)
May 17, 2013	53.50	53.52	53.35	53.42	7,707,432	+0.00(+0.00%)
May 16, 2013	53.33	53.52	53.26	53.42	10,787,271	+0.13(+0.24%)
May 15, 2013	53.29	53.35	53.21	53.29	5,682,052	+0.06(+0.12%)
May 13, 2013	53.39	53.44	53.23	53.23	4,842,462	-0.22(-0.41%)
May 10, 2013	53.75	53.75	53.42	53.45	8,317,324	-0.28(-0.52%)
May 09, 2013	53.84	53.89	53.72	53.73	2,939,326	-0.16(-0.29%)
May 08, 2013	53.73	53.89	53.73	53.89	6,792,410	+0.19(+0.35%)
May 07, 2013	53.79	53.81	53.68	53.70	4,629,609	-0.04(-0.07%)
May 06, 2013	53.68	53.76	53.66	53.73	2,606,448	+0.03(+0.06%)
May 03, 2013	53.71	53.76	53.64	53.70	4,301,796	+0.08(+0.16%)
May 02, 2013	53.44	53.63	53.37	53.62	6,018,716	+0.34(+0.64%)
May 01, 2013	53.35	53.48	53.26	53.28	8,599,389	-0.10(-0.19%)
Apr 30, 2013	53.25	53.38	53.21	53.38	5,302,806	+0.17(+0.31%)
Apr 29, 2013	53.12	53.23	53.12	53.21	3,205,762	+0.10(+0.19%)
Apr 26, 2013	53.16	53.17	53.09	53.11	4,810,594	-0.06(-0.10%)
Apr 25, 2013	53.03	53.19	52.98	53.17	4,404,938	+0.14(+0.27%)
Apr 24, 2013	52.95	53.05	52.91	53.02	6,953,987	+0.09(+0.18%)
Apr 23, 2013	52.78	52.93	52.78	52.93	3,981,639	+0.21(+0.39%)
Apr 22, 2013	52.73	52.84	52.64	52.72	6,539,652	+0.12(+0.23%)
Apr 19, 2013	52.68	52.71	52.59	52.60	4,444,018	-0.03(-0.05%)
Apr 18, 2013	52.69	52.72	52.60	52.63	4,447,636	-0.08(-0.16%)
Apr 17, 2013	52.69	52.72	52.57	52.71	10,376,619	-0.08(-0.16%)
Apr 16, 2013	52.58	52.80	52.53	52.79	7,431,080	+0.36(+0.69%)
Apr 15, 2013	52.76	52.76	52.42	52.43	7,022,276	-0.33(-0.63%)
Apr 12, 2013	52.70	52.80	52.65	52.76	3,664,699	+0.02(+0.03%)
Apr 11, 2013	52.76	52.79	52.70	52.75	4,805,607	+0.00(+0.00%)
Apr 10, 2013	52.54	52.77	52.54	52.75	5,265,989	+0.17(+0.32%)
Apr 09, 2013	52.46	52.58	52.41	52.58	5,360,752	+0.17(+0.32%)
Apr 08, 2013	52.34	52.43	52.32	52.41	4,214,038	+0.06(+0.11%)
Apr 05, 2013	52.22	52.36	52.17	52.36	4,029,098	+0.05(+0.10%)
Apr 04, 2013	52.30	52.43	52.27	52.31	5,460,030	-0.02(-0.03%)
Apr 03, 2013	52.34	52.37	52.22	52.32	4,979,532	+0.00(+0.00%)
Apr 02, 2013	52.32	52.45	52.30	52.32	4,540,708	-0.04(-0.07%)
Apr 01, 2013	52.25	52.40	52.15	52.36	6,864,844	+0.09(+0.18%)
Mar 28, 2013	52.21	52.29	52.16	52.27	3,536,175	+0.09(+0.18%)
Mar 27, 2013	52.18	52.24	52.17	52.18	3,962,262	-0.09(-0.17%)
Mar 26, 2013	52.29	52.30	52.22	52.26	2,110,780	+0.09(+0.18%)
Mar 25, 2013	52.24	52.32	52.16	52.17	3,847,818	-0.08(-0.15%)
Mar 22, 2013	52.29	52.33	52.21	52.25	3,973,692	-0.04(-0.07%)
Mar 21, 2013	52.28	52.38	52.20	52.29	6,376,089	-0.09(-0.18%)
Mar 20, 2013	52.26	52.41	52.25	52.38	4,608,503	+0.17(+0.33%)
Mar 19, 2013	52.33	52.37	52.19	52.21	6,755,859	-0.09(-0.17%)
Mar 18, 2013	52.08	52.33	52.08	52.30	5,416,097	+0.01(+0.02%)
Mar 15, 2013	52.21	52.30	52.19	52.29	3,653,828	-0.01(-0.01%)
Mar 14, 2013	52.17	52.29	52.11	52.29	5,332,061	+0.20(+0.38%)
Mar 13, 2013	52.13	52.17	52.05	52.09	2,583,225	+0.01(+0.02%)
Mar 12, 2013	52.07	52.13	52.05	52.08	2,754,730	-0.02(-0.04%)
Mar 11, 2013	52.12	52.16	52.08	52.10	5,023,011	-0.03(-0.06%)
Mar 08, 2013	52.17	52.18	52.03	52.14	4,447,767	+0.06(+0.12%)
Mar 07, 2013	52.05	52.08	52.02	52.08	3,835,428	+0.08(+0.15%)
Mar 06, 2013	52.09	52.11	51.99	52.00	3,822,981	-0.03(-0.06%)
Mar 05, 2013	51.96	52.09	51.96	52.03	6,738,852	+0.11(+0.20%)
Mar 04, 2013	51.88	51.97	51.86	51.93	4,011,684	+0.01(+0.01%)

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.