Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	38.50	38.90	38.31	38.83	7,684,615	+0.18(+0.47%)
Jun 27, 2013	38.79	39.10	38.56	38.65	2,697,633	-0.05(-0.12%)
Jun 26, 2013	38.27	38.76	38.22	38.70	2,925,147	+0.72(+1.89%)
Jun 25, 2013	37.62	38.12	37.39	37.98	2,592,056	+0.49(+1.31%)
Jun 24, 2013	37.28	37.73	36.91	37.48	3,631,294	-0.07(-0.18%)
Jun 21, 2013	37.44	37.85	37.03	37.55	4,883,362	+0.41(+1.09%)
Jun 20, 2013	37.96	38.07	37.09	37.15	3,755,277	-1.00(-2.62%)
Jun 19, 2013	39.16	39.26	38.14	38.14	2,608,131	-1.11(-2.83%)
Jun 18, 2013	38.95	39.26	38.71	39.26	2,979,382	+0.25(+0.65%)
Jun 17, 2013	38.80	39.09	38.78	39.00	3,810,343	+0.50(+1.30%)
Jun 14, 2013	38.52	38.70	38.32	38.50	3,091,314	+0.17(+0.45%)
Jun 13, 2013	37.80	38.34	37.62	38.33	3,053,208	+0.53(+1.39%)
Jun 12, 2013	38.18	38.30	37.68	37.80	2,116,887	-0.25(-0.66%)
Jun 11, 2013	38.04	38.39	37.96	38.06	1,885,411	-0.17(-0.44%)
Jun 10, 2013	38.29	38.42	38.04	38.22	1,819,552	-0.02(-0.05%)
Jun 07, 2013	38.23	38.46	37.88	38.24	2,153,451	+0.07(+0.17%)
Jun 06, 2013	37.94	38.44	37.66	38.18	3,444,336	+0.23(+0.60%)
Jun 05, 2013	37.52	38.08	37.29	37.95	4,692,150	+0.33(+0.89%)
Jun 04, 2013	37.92	37.99	37.44	37.62	3,463,881	-0.33(-0.86%)
Jun 03, 2013	37.96	38.18	37.18	37.94	5,581,630	-0.06(-0.16%)
May 31, 2013	38.31	38.76	38.00	38.00	3,532,401	-0.41(-1.06%)
May 30, 2013	38.57	38.94	38.30	38.41	3,737,766	-0.04(-0.10%)
May 29, 2013	38.81	38.88	37.86	38.45	4,366,011	-0.55(-1.40%)
May 28, 2013	39.07	39.21	38.83	39.00	3,395,521	-0.07(-0.17%)
May 24, 2013	39.14	39.27	38.87	39.06	2,086,720	-0.23(-0.59%)
May 23, 2013	39.54	39.58	38.86	39.30	2,977,346	-0.40(-1.01%)
May 22, 2013	40.47	40.73	39.61	39.70	3,040,120	-0.84(-2.07%)
May 21, 2013	40.58	40.75	40.25	40.53	1,864,288	-0.02(-0.05%)
May 20, 2013	40.48	40.66	40.30	40.55	1,977,731	+0.07(+0.18%)
May 17, 2013	40.04	40.49	40.04	40.48	2,654,341	+0.42(+1.05%)
May 16, 2013	40.33	40.41	40.01	40.06	2,140,195	-0.35(-0.87%)
May 15, 2013	40.20	40.79	40.16	40.41	2,610,336	+0.17(+0.41%)
May 13, 2013	40.45	40.53	40.19	40.25	2,376,120	-0.34(-0.84%)
May 10, 2013	40.52	40.59	40.30	40.59	6,540,898	+0.08(+0.20%)
May 09, 2013	41.09	41.19	40.38	40.51	6,661,859	-0.55(-1.33%)
May 08, 2013	41.48	41.64	41.00	41.06	1,986,703	-0.51(-1.24%)
May 07, 2013	41.48	41.67	41.34	41.57	2,999,987	+0.22(+0.54%)
May 06, 2013	41.88	41.98	41.34	41.35	3,210,184	-0.62(-1.48%)
May 03, 2013	42.07	42.16	41.55	41.97	3,139,286	+0.02(+0.05%)
May 02, 2013	41.74	41.99	41.54	41.95	2,395,498	+0.20(+0.49%)
May 01, 2013	41.94	42.21	41.71	41.74	1,824,526	-0.22(-0.52%)
Apr 30, 2013	41.86	41.96	41.74	41.96	1,781,957	+0.01(+0.03%)
Apr 29, 2013	41.56	42.07	41.45	41.95	1,594,677	+0.52(+1.26%)
Apr 26, 2013	41.47	41.55	41.38	41.43	1,394,786	-0.10(-0.24%)
Apr 25, 2013	41.42	41.57	41.24	41.53	1,791,225	+0.15(+0.35%)
Apr 24, 2013	41.28	41.53	41.01	41.38	1,633,887	+0.18(+0.43%)
Apr 23, 2013	41.18	41.26	40.87	41.20	1,519,167	+0.09(+0.21%)
Apr 22, 2013	41.17	41.27	40.95	41.12	1,452,857	-0.07(-0.18%)
Apr 19, 2013	40.63	41.24	40.57	41.19	2,168,350	+0.69(+1.69%)
Apr 18, 2013	40.60	40.71	40.31	40.51	2,210,750	+0.07(+0.16%)
Apr 17, 2013	40.47	40.58	40.23	40.44	2,378,161	-0.13(-0.31%)
Apr 16, 2013	40.47	40.64	40.12	40.56	1,996,725	+0.17(+0.42%)
Apr 15, 2013	40.77	40.95	40.39	40.39	2,127,491	-0.42(-1.03%)
Apr 12, 2013	40.64	40.95	40.60	40.82	1,998,412	+0.12(+0.29%)
Apr 11, 2013	40.74	40.85	40.62	40.70	1,583,655	-0.03(-0.06%)
Apr 10, 2013	40.49	40.78	40.49	40.72	1,968,715	+0.18(+0.46%)
Apr 09, 2013	40.51	40.72	40.31	40.54	2,506,198	+0.01(+0.02%)
Apr 08, 2013	40.35	40.53	40.16	40.53	1,560,694	+0.11(+0.28%)
Apr 05, 2013	40.16	40.43	40.12	40.42	1,553,140	+0.05(+0.13%)
Apr 04, 2013	40.06	40.40	40.02	40.37	2,010,892	+0.36(+0.91%)
Apr 03, 2013	39.91	40.18	39.90	40.00	2,189,017	+0.11(+0.28%)
Apr 02, 2013	40.06	40.36	39.85	39.89	2,559,008	-0.13(-0.33%)

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.