Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.96	54.19	53.09	53.09	1,360,363	-1.49(-2.73%)
May 30, 2013	54.66	55.06	54.58	54.58	501,598	+0.21(+0.39%)
May 29, 2013	54.88	54.90	53.91	54.37	914,651	-1.05(-1.89%)
May 28, 2013	55.62	55.94	55.42	55.42	2,648,854	+0.56(+1.02%)
May 24, 2013	54.80	54.88	54.36	54.86	1,340,738	+0.30(+0.55%)
May 23, 2013	54.36	55.15	54.25	54.56	1,184,900	-0.49(-0.89%)
May 22, 2013	55.06	55.86	54.74	55.05	1,097,513	+0.00(+0.00%)
May 21, 2013	54.32	55.05	54.19	55.05	1,564,015	+1.21(+2.25%)
May 20, 2013	54.14	54.40	53.84	53.84	972,253	-0.66(-1.21%)
May 17, 2013	54.05	54.68	54.03	54.50	1,646,118	+0.29(+0.53%)
May 16, 2013	54.50	54.98	54.09	54.21	1,283,575	-0.27(-0.50%)
May 15, 2013	54.04	54.72	53.97	54.48	699,682	-0.35(-0.64%)
May 13, 2013	54.67	55.11	54.56	54.83	584,091	-0.13(-0.24%)
May 10, 2013	55.04	55.16	54.71	54.96	935,865	+0.66(+1.22%)
May 09, 2013	54.31	54.60	54.20	54.30	555,309	-0.49(-0.89%)
May 08, 2013	54.78	55.08	54.61	54.79	836,276	+1.16(+2.16%)
May 07, 2013	53.93	53.96	53.42	53.63	1,368,937	+0.59(+1.11%)
May 06, 2013	53.55	53.70	52.98	53.04	1,075,183	-2.60(-4.67%)
May 03, 2013	55.32	55.69	55.22	55.64	1,590,802	+0.64(+1.16%)
May 02, 2013	53.41	55.00	53.39	55.00	2,189,904	+2.13(+4.03%)
May 01, 2013	53.21	53.57	52.69	52.87	1,622,741	-0.48(-0.90%)
Apr 30, 2013	54.34	54.61	53.35	53.35	2,015,736	-1.15(-2.11%)
Apr 29, 2013	54.44	54.73	53.98	54.50	2,181,728	+1.14(+2.14%)
Apr 26, 2013	53.29	53.67	53.36	53.36	2,036,994	+0.07(+0.13%)
Apr 25, 2013	53.96	54.13	53.26	53.29	2,420,104	-1.45(-2.65%)
Apr 24, 2013	54.87	54.98	54.49	54.74	2,111,744	+0.46(+0.85%)
Apr 23, 2013	53.90	54.55	53.86	54.28	2,611,712	+1.53(+2.90%)
Apr 22, 2013	52.53	52.83	51.99	52.75	5,464,378	-0.21(-0.40%)
Apr 19, 2013	52.54	53.00	52.41	52.96	1,207,473	+0.41(+0.78%)
Apr 18, 2013	52.64	52.73	52.16	52.55	1,207,895	+0.11(+0.21%)
Apr 17, 2013	53.29	53.35	51.94	52.44	5,228,603	-1.93(-3.55%)
Apr 16, 2013	54.18	54.48	53.93	54.37	12,164,817	+0.55(+1.02%)
Apr 15, 2013	53.38	53.90	53.32	53.82	9,160,639	+1.39(+2.65%)
Apr 12, 2013	52.15	52.43	51.75	52.43	1,062,618	-0.19(-0.36%)
Apr 11, 2013	52.39	52.99	52.22	52.62	1,055,957	+0.38(+0.73%)
Apr 10, 2013	51.72	52.26	51.67	52.24	1,231,499	+0.69(+1.34%)
Apr 09, 2013	51.46	51.67	50.97	51.55	3,696,500	+0.55(+1.08%)
Apr 08, 2013	51.14	51.18	50.60	51.00	1,804,907	+0.34(+0.67%)
Apr 05, 2013	50.03	50.89	49.96	50.66	2,820,005	-0.66(-1.29%)
Apr 04, 2013	50.78	51.32	50.65	51.32	1,850,095	-0.33(-0.64%)
Apr 03, 2013	51.73	52.09	51.39	51.65	5,220,374	-0.31(-0.60%)
Apr 02, 2013	51.37	52.05	51.25	51.96	1,581,834	+1.00(+1.96%)
Apr 01, 2013	51.05	51.28	50.89	50.96	898,618	-0.12(-0.23%)
Mar 28, 2013	50.52	51.29	50.45	51.08	3,021,411	+0.93(+1.85%)
Mar 27, 2013	49.36	50.19	49.36	50.15	3,135,038	-0.39(-0.77%)
Mar 26, 2013	50.51	50.73	50.28	50.54	3,463,953	+0.54(+1.08%)
Mar 25, 2013	50.25	50.52	49.40	50.00	10,186,174	-0.69(-1.36%)
Mar 22, 2013	50.28	50.82	50.22	50.69	2,396,321	+0.73(+1.46%)
Mar 21, 2013	49.53	50.22	49.45	49.96	6,253,487	-0.77(-1.52%)
Mar 20, 2013	50.31	50.93	50.22	50.73	1,466,043	+1.50(+3.05%)
Mar 19, 2013	49.24	49.46	48.65	49.23	1,904,947	+0.19(+0.39%)
Mar 18, 2013	48.57	49.43	48.48	49.04	2,065,544	-0.91(-1.82%)
Mar 15, 2013	49.39	49.95	49.32	49.95	2,819,702	+0.65(+1.32%)
Mar 14, 2013	48.89	49.34	48.74	49.30	1,005,933	+0.23(+0.47%)
Mar 13, 2013	48.82	49.08	48.44	49.07	1,537,473	+0.08(+0.16%)
Mar 12, 2013	48.90	49.30	48.65	48.99	1,747,059	-0.10(-0.20%)
Mar 11, 2013	49.00	49.34	48.89	49.09	3,424,223	-0.32(-0.65%)
Mar 08, 2013	49.27	49.46	48.86	49.41	3,845,856	+0.32(+0.65%)
Mar 07, 2013	48.80	49.30	48.78	49.09	876,202	+0.80(+1.66%)
Mar 06, 2013	48.49	48.54	48.04	48.29	750,213	-0.12(-0.25%)
Mar 05, 2013	48.25	48.74	48.22	48.41	1,316,239	+0.77(+1.62%)
Mar 04, 2013	47.29	47.70	47.19	47.64	1,172,491	+0.69(+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.