Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	57.22	58.08	56.79	56.79	1,217,627	-0.58(-1.01%)
May 30, 2013	58.32	58.57	57.23	57.37	1,504,158	-0.77(-1.33%)
May 29, 2013	59.49	59.63	58.00	58.14	1,479,494	-1.68(-2.81%)
May 28, 2013	60.13	60.42	59.29	59.82	695,396	+0.36(+0.60%)
May 24, 2013	59.50	59.68	59.19	59.46	641,327	-0.42(-0.70%)
May 23, 2013	59.46	60.40	59.30	59.88	664,475	-0.10(-0.17%)
May 22, 2013	60.43	61.56	59.71	59.98	1,206,999	-0.39(-0.64%)
May 21, 2013	59.47	60.57	59.47	60.37	676,985	+1.04(+1.75%)
May 20, 2013	59.25	59.81	59.25	59.33	573,519	-0.02(-0.04%)
May 17, 2013	58.43	59.37	58.30	59.35	994,142	+1.02(+1.75%)
May 16, 2013	58.36	58.72	58.04	58.33	962,080	-0.16(-0.27%)
May 15, 2013	57.65	58.50	57.63	58.49	504,204	+1.59(+2.79%)
May 13, 2013	56.89	57.19	56.46	56.91	598,224	+0.03(+0.05%)
May 10, 2013	56.80	57.04	56.62	56.88	909,792	+0.15(+0.26%)
May 09, 2013	56.89	57.02	56.52	56.73	902,032	-0.14(-0.24%)
May 08, 2013	57.08	57.21	56.71	56.87	757,904	-0.32(-0.56%)
May 07, 2013	56.70	57.19	56.52	57.19	788,680	+0.72(+1.27%)
May 06, 2013	56.37	56.71	56.18	56.48	634,997	+0.15(+0.27%)
May 03, 2013	55.88	56.62	55.88	56.32	893,901	+0.86(+1.55%)
May 02, 2013	54.61	55.56	54.58	55.46	713,067	+0.95(+1.74%)
May 01, 2013	55.66	55.67	54.44	54.51	1,031,956	-1.25(-2.24%)
Apr 30, 2013	54.92	55.78	54.37	55.76	1,903,813	+0.84(+1.53%)
Apr 29, 2013	55.05	55.17	54.74	54.92	554,760	+0.10(+0.19%)
Apr 26, 2013	55.19	55.17	54.68	54.82	611,270	-0.35(-0.64%)
Apr 25, 2013	54.46	55.63	54.20	55.17	1,056,314	+0.96(+1.78%)
Apr 24, 2013	54.33	54.60	53.88	54.20	1,108,765	+0.03(+0.05%)
Apr 23, 2013	53.51	54.31	53.51	54.18	1,246,494	+0.91(+1.71%)
Apr 22, 2013	53.97	53.99	52.69	53.26	1,773,216	-0.55(-1.02%)
Apr 19, 2013	53.64	54.66	52.50	53.81	4,059,633	-1.20(-2.18%)
Apr 18, 2013	55.23	55.70	54.44	55.01	1,406,950	+0.01(+0.01%)
Apr 17, 2013	55.30	55.37	54.17	55.00	1,567,535	-0.53(-0.96%)
Apr 16, 2013	55.45	55.63	55.15	55.53	1,801,793	+0.39(+0.70%)
Apr 15, 2013	56.46	56.58	55.10	55.15	1,450,292	-1.64(-2.89%)
Apr 12, 2013	56.75	57.02	56.45	56.79	1,087,794	-0.19(-0.33%)
Apr 11, 2013	57.01	57.16	56.75	56.98	1,719,727	+0.00(+0.00%)
Apr 10, 2013	56.72	57.16	56.48	56.98	1,397,916	+0.40(+0.71%)
Apr 09, 2013	56.98	56.98	56.13	56.58	1,049,383	-0.31(-0.55%)
Apr 08, 2013	56.29	56.89	56.28	56.89	631,294	+0.60(+1.06%)
Apr 05, 2013	56.05	56.54	55.90	56.29	836,738	-0.32(-0.57%)
Apr 04, 2013	56.13	56.64	56.03	56.62	509,790	+0.64(+1.15%)
Apr 03, 2013	57.15	57.18	55.70	55.97	1,230,437	-1.02(-1.78%)
Apr 02, 2013	56.75	57.14	56.46	56.99	1,028,223	+0.65(+1.15%)
Apr 01, 2013	56.52	56.71	55.99	56.34	722,444	-0.64(-1.13%)
Mar 28, 2013	56.50	57.07	56.32	56.98	762,188	+0.47(+0.83%)
Mar 27, 2013	56.13	56.56	56.09	56.51	672,318	+0.04(+0.08%)
Mar 26, 2013	55.91	56.55	55.65	56.47	2,396,931	+0.70(+1.26%)
Mar 25, 2013	56.82	56.96	55.67	55.77	1,175,673	-0.77(-1.37%)
Mar 22, 2013	56.62	56.82	55.87	56.54	787,750	+0.14(+0.25%)
Mar 21, 2013	55.77	56.51	55.72	56.40	1,375,545	+0.41(+0.73%)
Mar 20, 2013	55.64	56.06	55.61	55.99	667,596	+0.69(+1.25%)
Mar 19, 2013	55.34	55.52	54.72	55.30	957,978	-0.01(-0.03%)
Mar 18, 2013	54.93	55.62	54.86	55.32	784,724	-0.10(-0.18%)
Mar 15, 2013	55.61	55.96	55.32	55.42	1,442,007	-0.51(-0.91%)
Mar 14, 2013	55.42	55.93	55.26	55.93	1,465,488	+0.59(+1.07%)
Mar 13, 2013	55.25	55.38	54.97	55.34	1,190,274	+0.23(+0.41%)
Mar 12, 2013	54.85	55.15	54.79	55.11	917,650	+0.24(+0.44%)
Mar 11, 2013	53.83	55.05	53.75	54.87	1,806,774	+0.86(+1.60%)
Mar 08, 2013	53.71	54.58	53.49	54.01	2,781,891	+0.53(+0.98%)
Mar 07, 2013	53.52	53.58	52.94	53.48	2,130,192	+0.43(+0.81%)
Mar 06, 2013	52.75	53.07	52.60	53.05	952,189	+0.28(+0.54%)
Mar 05, 2013	52.42	52.95	52.37	52.77	883,750	+0.58(+1.11%)
Mar 04, 2013	51.48	52.20	51.37	52.19	1,064,038	+0.70(+1.37%)

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.