Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	54.77	55.47	54.52	54.52	2,534,234	-0.33(-0.61%)
May 30, 2013	54.65	55.19	54.51	54.85	1,751,473	+0.30(+0.56%)
May 29, 2013	54.45	54.91	54.31	54.55	1,515,670	-0.23(-0.41%)
May 28, 2013	55.13	55.46	54.71	54.77	1,679,207	+0.18(+0.33%)
May 24, 2013	54.38	54.64	53.99	54.59	1,490,430	-0.03(-0.06%)
May 23, 2013	54.54	54.98	54.47	54.63	2,328,330	-0.41(-0.75%)
May 22, 2013	55.25	55.69	54.74	55.04	3,424,003	-0.28(-0.51%)
May 21, 2013	55.33	55.69	55.07	55.32	2,793,877	+0.12(+0.23%)
May 20, 2013	54.91	55.57	54.83	55.19	1,925,363	+0.17(+0.31%)
May 17, 2013	54.52	55.08	54.48	55.02	3,876,672	+0.68(+1.24%)
May 16, 2013	54.35	54.53	54.11	54.35	2,371,578	-0.21(-0.38%)
May 15, 2013	53.74	54.57	53.70	54.56	2,594,456	+1.47(+2.77%)
May 13, 2013	53.02	53.24	52.77	53.09	1,547,926	-0.01(-0.01%)
May 10, 2013	53.09	53.23	52.57	53.09	2,674,187	+0.12(+0.22%)
May 09, 2013	52.52	53.50	52.22	52.98	3,919,461	+0.32(+0.61%)
May 08, 2013	51.85	52.72	51.67	52.66	3,105,072	+0.77(+1.48%)
May 07, 2013	51.21	51.95	51.17	51.89	2,817,845	+0.78(+1.52%)
May 06, 2013	50.97	51.14	50.72	51.11	2,610,503	+0.03(+0.06%)
May 03, 2013	50.65	51.16	50.16	51.08	3,430,090	+0.93(+1.84%)
May 02, 2013	49.87	50.27	49.75	50.16	3,539,976	+0.51(+1.02%)
May 01, 2013	49.96	50.14	49.63	49.65	2,462,071	-0.54(-1.07%)
Apr 30, 2013	50.25	50.44	49.71	50.19	2,388,371	-0.21(-0.42%)
Apr 29, 2013	50.28	50.49	50.07	50.40	1,782,223	+0.35(+0.70%)
Apr 26, 2013	50.67	50.67	49.91	50.05	3,283,611	-0.62(-1.23%)
Apr 25, 2013	49.95	51.26	49.95	50.67	6,689,093	+0.76(+1.53%)
Apr 24, 2013	48.94	50.12	48.88	49.91	4,296,421	+1.12(+2.29%)
Apr 23, 2013	47.84	48.97	47.57	48.79	3,987,507	+1.54(+3.26%)
Apr 22, 2013	47.23	47.40	46.74	47.25	3,250,517	+0.22(+0.46%)
Apr 19, 2013	47.16	47.28	46.66	47.03	3,458,140	+0.00(+0.00%)
Apr 18, 2013	47.40	47.57	46.77	47.03	2,584,639	-0.42(-0.88%)
Apr 17, 2013	48.49	48.55	47.14	47.45	4,828,435	-1.34(-2.74%)
Apr 16, 2013	48.21	48.83	47.89	48.79	2,527,777	+0.96(+2.00%)
Apr 15, 2013	48.98	49.04	47.80	47.83	3,868,428	-1.48(-3.01%)
Apr 12, 2013	49.19	49.49	49.04	49.32	3,658,115	-0.09(-0.17%)
Apr 11, 2013	48.73	49.47	48.50	49.40	2,781,112	+0.75(+1.55%)
Apr 10, 2013	48.31	48.73	48.10	48.65	2,070,176	+0.34(+0.71%)
Apr 09, 2013	48.24	48.55	47.90	48.31	1,733,554	+0.19(+0.39%)
Apr 08, 2013	47.74	48.16	47.61	48.12	2,733,174	+0.26(+0.54%)
Apr 05, 2013	47.31	48.01	47.29	47.86	3,655,627	-0.12(-0.24%)
Apr 04, 2013	47.62	48.26	47.49	47.98	3,030,675	+0.48(+1.01%)
Apr 03, 2013	47.42	47.84	47.24	47.50	3,296,716	+0.19(+0.39%)
Apr 02, 2013	47.57	47.77	47.22	47.31	2,050,172	-0.02(-0.03%)
Apr 01, 2013	47.29	47.47	46.95	47.33	2,928,461	-0.05(-0.10%)
Mar 28, 2013	47.15	47.46	46.93	47.37	2,481,808	+0.25(+0.53%)
Mar 27, 2013	47.16	47.32	46.78	47.12	4,480,248	-0.30(-0.64%)
Mar 26, 2013	47.69	47.76	47.31	47.43	4,294,633	-0.04(-0.08%)
Mar 25, 2013	48.22	48.27	47.16	47.47	4,729,010	-0.63(-1.32%)
Mar 22, 2013	48.45	48.51	48.01	48.10	2,636,441	-0.22(-0.45%)
Mar 21, 2013	48.48	49.03	48.25	48.32	3,530,942	-0.48(-0.98%)
Mar 20, 2013	48.46	48.99	48.34	48.80	3,246,779	+0.52(+1.07%)
Mar 19, 2013	48.24	48.33	47.52	48.28	3,484,533	+0.13(+0.27%)
Mar 18, 2013	47.56	48.30	47.52	48.15	2,777,477	+0.07(+0.14%)
Mar 15, 2013	47.41	48.08	47.23	48.08	8,741,669	+0.76(+1.60%)
Mar 14, 2013	47.48	47.64	47.00	47.32	3,118,525	-0.05(-0.11%)
Mar 13, 2013	47.28	47.61	47.16	47.37	2,157,761	+0.05(+0.10%)
Mar 12, 2013	48.22	48.29	47.28	47.33	3,062,480	-0.95(-1.97%)
Mar 11, 2013	48.14	48.42	47.97	48.28	1,578,287	+0.04(+0.08%)
Mar 08, 2013	48.35	48.44	47.92	48.24	2,018,369	+0.21(+0.43%)
Mar 07, 2013	48.55	48.56	47.91	48.03	2,153,670	-0.34(-0.70%)
Mar 06, 2013	48.33	48.50	47.95	48.37	3,081,484	+0.24(+0.50%)
Mar 05, 2013	47.90	48.40	47.82	48.13	1,999,728	+0.59(+1.23%)
Mar 04, 2013	47.39	47.64	46.86	47.54	2,795,862	-0.05(-0.10%)

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.