Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		45.28	45.28	45.28	0	+0.19(+0.42%)
Jun 27, 2013	45.02	45.50	45.02	45.09	745,569	+0.19(+0.42%)
Jun 26, 2013	45.11	45.52	44.75	44.90	1,190,647	-0.30(-0.66%)
Jun 25, 2013	45.03	45.79	44.62	45.20	2,142,888	+0.36(+0.80%)
Jun 24, 2013	45.60	45.86	44.75	44.84	2,036,641	-1.16(-2.52%)
Jun 21, 2013	46.61	46.82	46.00	46.00	3,847,320	-0.45(-0.97%)
Jun 20, 2013	46.74	47.06	46.31	46.45	2,349,534	-0.47(-1.00%)
Jun 19, 2013	47.70	47.74	46.57	46.92	1,490,055	-0.87(-1.82%)
Jun 18, 2013	47.14	47.94	47.14	47.79	1,313,328	+0.68(+1.44%)
Jun 17, 2013	46.85	47.40	46.85	47.11	1,207,216	+0.38(+0.81%)
Jun 14, 2013	46.96	47.21	46.71	46.73	1,308,175	-0.47(-1.00%)
Jun 13, 2013	46.00	47.33	45.65	47.20	1,333,022	+1.07(+2.32%)
Jun 12, 2013	46.14	46.41	46.05	46.13	1,644,300	+0.01(+0.02%)
Jun 11, 2013	46.50	46.88	46.04	46.12	1,246,365	-0.71(-1.52%)
Jun 10, 2013	45.68	47.01	45.68	46.83	1,861,476	+1.09(+2.38%)
Jun 07, 2013	46.13	46.13	45.37	45.74	1,474,273	-0.24(-0.52%)
Jun 06, 2013	46.11	46.56	45.66	45.98	1,753,279	-0.25(-0.54%)
Jun 05, 2013	47.12	47.20	46.04	46.23	2,116,316	-1.17(-2.47%)
Jun 04, 2013	47.62	47.75	47.28	47.40	999,530	+0.00(+0.00%)
Jun 03, 2013	47.72	47.72	47.15	47.40	2,312,004	-0.16(-0.34%)
May 31, 2013	47.61	47.74	47.07	47.56	2,734,761	-0.09(-0.19%)
May 30, 2013	48.47	48.52	47.64	47.65	2,293,756	-0.85(-1.75%)
May 29, 2013	49.51	49.51	48.33	48.50	1,969,854	-1.15(-2.32%)
May 28, 2013	49.89	50.22	49.60	49.65	1,440,193	+0.09(+0.18%)
May 27, 2013	50.00	50.00	49.55	49.56	387,730	-0.62(-1.24%)
May 24, 2013	49.51	50.20	49.51	50.18	1,196,948	+0.40(+0.80%)
May 23, 2013	50.31	50.31	49.72	49.78	878,639	-0.71(-1.41%)
May 22, 2013	50.80	51.21	50.37	50.49	1,075,270	-0.30(-0.59%)
May 21, 2013	50.05	50.92	49.98	50.79	1,884,203	+0.79(+1.58%)
May 17, 2013		50.00	50.00	50.00	0	+0.68(+1.38%)
May 16, 2013	49.16	49.58	48.91	49.32	705,396	+0.02(+0.04%)
May 15, 2013	49.31	49.40	48.97	49.30	897,687	+0.33(+0.67%)
May 13, 2013	49.56	49.56	48.91	48.97	610,987	-0.50(-1.01%)
May 10, 2013	49.25	49.70	49.09	49.47	808,556	+0.25(+0.51%)
May 09, 2013	49.27	49.59	48.86	49.22	552,715	-0.14(-0.28%)
May 08, 2013	49.40	49.65	49.08	49.36	907,080	-0.10(-0.20%)
May 07, 2013	48.90	49.67	48.90	49.46	1,347,488	+0.50(+1.02%)
May 06, 2013	49.29	49.44	48.74	48.96	648,047	-0.13(-0.26%)
May 03, 2013	49.44	49.62	49.05	49.09	730,642	-0.02(-0.04%)
May 02, 2013	49.25	49.37	48.70	49.11	950,775	-0.04(-0.08%)
May 01, 2013	49.93	49.97	48.86	49.15	1,135,617	-0.79(-1.58%)
Apr 30, 2013	49.46	49.97	49.12	49.94	1,354,246	+0.28(+0.56%)
Apr 29, 2013	49.19	49.76	49.11	49.66	632,114	+0.52(+1.06%)
Apr 26, 2013	49.46	49.77	48.82	49.14	1,352,467	-0.63(-1.27%)
Apr 25, 2013	50.13	50.13	49.67	49.77	1,026,792	-0.16(-0.32%)
Apr 24, 2013	49.48	50.26	49.35	49.93	1,194,475	+0.22(+0.44%)
Apr 23, 2013	48.89	49.73	48.68	49.71	1,966,124	+1.11(+2.28%)
Apr 22, 2013	48.65	48.99	48.18	48.60	567,450	-0.16(-0.33%)
Apr 19, 2013	48.46	48.97	48.34	48.76	1,143,290	-0.11(-0.23%)
Apr 18, 2013	49.10	49.10	48.35	48.87	823,403	+0.56(+1.16%)
Apr 17, 2013	48.30	48.46	47.85	48.31	1,078,729	-0.02(-0.04%)
Apr 16, 2013	47.77	48.64	47.77	48.33	890,871	+0.39(+0.81%)
Apr 15, 2013	48.36	48.64	47.89	47.94	1,108,313	-0.57(-1.18%)
Apr 12, 2013	48.65	48.65	48.21	48.51	750,299	-0.26(-0.53%)
Apr 11, 2013	49.22	49.23	48.59	48.77	526,851	-0.38(-0.77%)
Apr 10, 2013	49.16	49.54	48.95	49.15	1,998,508	+0.07(+0.14%)
Apr 09, 2013	48.33	49.15	48.05	49.08	1,352,351	+0.75(+1.55%)
Apr 08, 2013	47.91	48.42	47.86	48.33	1,213,240	+0.41(+0.86%)
Apr 05, 2013	47.96	48.28	47.65	47.92	1,634,029	-0.51(-1.05%)
Apr 04, 2013	48.82	49.09	48.34	48.43	1,329,174	-0.36(-0.74%)
Apr 03, 2013	49.74	49.74	48.72	48.79	2,206,008	-0.86(-1.73%)
Apr 02, 2013	49.25	49.71	49.12	49.65	952,937	+0.36(+0.73%)

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.