Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	45.63	45.69	45.54	45.57	19,264	+0.01(+0.03%)
Jun 26, 2013	45.59	45.67	45.42	45.56	29,640	+0.45(+1.00%)
Jun 25, 2013	44.77	45.20	44.77	45.11	13,760	+0.25(+0.57%)
Jun 24, 2013	44.64	45.07	44.42	44.85	14,173	-0.31(-0.69%)
Jun 21, 2013	45.14	45.21	44.70	45.17	5,970	+0.13(+0.29%)
Jun 20, 2013	45.55	45.61	44.96	45.04	14,631	-1.15(-2.49%)
Jun 19, 2013	46.95	46.95	46.18	46.18	1,795	-0.84(-1.79%)
Jun 18, 2013	46.75	47.11	46.75	47.03	11,481	+0.30(+0.64%)
Jun 17, 2013	46.87	46.88	46.55	46.73	28,569	+0.34(+0.72%)
Jun 14, 2013	46.70	46.70	46.32	46.39	64,417	-0.07(-0.14%)
Jun 13, 2013	45.79	46.46	45.75	46.46	16,122	+0.60(+1.30%)
Jun 12, 2013	46.24	46.24	45.86	45.86	1,465	-0.33(-0.71%)
Jun 11, 2013	46.33	46.51	46.19	46.19	2,738	-0.37(-0.80%)
Jun 10, 2013	46.60	46.60	46.56	46.56	1,545	-0.02(-0.05%)
Jun 07, 2013	46.53	46.58	46.45	46.58	1,964	+0.57(+1.25%)
Jun 06, 2013	45.67	46.01	45.67	46.01	9,102	+0.30(+0.65%)
Jun 05, 2013	45.88	45.88	45.71	45.71	3,577	-0.54(-1.16%)
Jun 04, 2013	46.31	46.31	46.25	46.25	825	+0.09(+0.20%)
Jun 03, 2013	46.10	46.17	46.10	46.15	6,687	-0.04(-0.08%)
May 31, 2013	46.41	46.41	46.17	46.19	6,742	-0.86(-1.84%)
May 30, 2013	47.16	47.16	46.99	47.05	5,736	+0.35(+0.75%)
May 29, 2013	46.79	46.83	46.46	46.70	29,848	-0.47(-1.01%)
May 28, 2013	47.24	47.24	47.18	47.18	412	+0.13(+0.28%)
May 24, 2013	47.01	47.05	46.95	47.05	47,134	-0.04(-0.09%)
May 23, 2013	47.07	47.09	47.06	47.09	954	-0.53(-1.11%)
May 22, 2013	48.07	48.07	47.62	47.62	688	-0.24(-0.50%)
May 21, 2013	47.91	47.96	47.86	47.86	2,359	+0.05(+0.11%)
May 20, 2013	48.07	48.07	47.81	47.81	13,286	-0.01(-0.02%)
May 17, 2013	47.82	47.82	47.82	47.82	137	+0.23(+0.47%)
May 16, 2013	47.78	47.78	47.55	47.59	2,215	-0.21(-0.44%)
May 15, 2013	47.84	47.84	47.80	47.80	473	+0.78(+1.67%)
May 13, 2013	47.19	47.19	46.94	47.02	4,648	-0.01(-0.03%)
May 10, 2013	47.00	47.03	46.86	47.03	10,997	+0.14(+0.30%)
May 09, 2013	47.06	47.09	46.89	46.89	1,431	-0.19(-0.41%)
May 08, 2013	47.07	47.08	47.06	47.08	42,308	+0.02(+0.05%)
May 07, 2013	46.99	47.06	46.99	47.06	1,143	+0.22(+0.46%)
May 06, 2013	47.11	47.11	46.78	46.84	12,124	-0.39(-0.83%)
May 03, 2013	46.98	47.24	46.98	47.24	7,288	+0.68(+1.47%)
May 02, 2013	46.63	46.63	46.44	46.55	1,286	+0.01(+0.02%)
May 01, 2013	46.82	46.82	46.53	46.55	3,605	-0.02(-0.05%)
Apr 30, 2013	46.45	46.57	46.36	46.57	1,513	+0.09(+0.19%)
Apr 29, 2013	46.28	46.48	46.26	46.48	2,476	-0.01(-0.02%)
Apr 25, 2013	46.49	46.49	46.49	46.49	0	+0.31(+0.66%)
Apr 24, 2013	46.23	46.26	46.18	46.18	642	-0.15(-0.31%)
Apr 23, 2013	46.26	46.36	46.26	46.33	2,168	+0.33(+0.73%)
Apr 22, 2013	45.72	45.99	45.70	45.99	12,432	+0.24(+0.52%)
Apr 19, 2013	45.61	45.78	45.61	45.76	1,788	+0.38(+0.84%)
Apr 18, 2013	45.39	45.41	45.25	45.38	2,674	-0.17(-0.37%)
Apr 17, 2013	46.42	46.42	45.30	45.54	5,669	-0.33(-0.71%)
Apr 16, 2013	45.78	45.99	45.61	45.87	3,430	+0.41(+0.91%)
Apr 15, 2013	46.05	46.05	45.46	45.46	1,788	-0.80(-1.73%)
Apr 12, 2013	46.30	46.30	46.18	46.26	619	-0.09(-0.19%)
Apr 11, 2013	46.40	46.42	46.32	46.34	10,259	+0.23(+0.49%)
Apr 10, 2013	46.04	46.19	46.04	46.12	2,297	+0.34(+0.74%)
Apr 09, 2013	45.60	45.78	45.60	45.78	1,508	+0.29(+0.65%)
Apr 08, 2013	45.48	45.48	45.36	45.48	688	+0.25(+0.54%)
Apr 05, 2013	45.06	45.24	45.06	45.24	2,077	-0.24(-0.53%)
Apr 04, 2013	45.49	45.49	45.38	45.48	4,606	+0.20(+0.45%)
Apr 03, 2013	45.43	45.43	45.23	45.28	2,476	-0.36(-0.80%)
Apr 02, 2013	45.72	45.72	45.64	45.64	2,062	+0.26(+0.58%)

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.