Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	45.05	45.19	44.73	44.91	5,991	+0.30(+0.68%)
Jun 26, 2013	44.89	44.89	44.56	44.61	588	+0.35(+0.80%)
Jun 25, 2013	44.05	44.25	44.00	44.25	2,496	+0.41(+0.94%)
Jun 24, 2013	43.64	43.84	43.84	43.84	1,915	-0.58(-1.30%)
Jun 21, 2013	44.81	44.81	44.08	44.42	4,644	+0.17(+0.39%)
Jun 20, 2013	45.16	45.16	44.23	44.25	675	-2.21(-4.76%)
Jun 19, 2013	46.46	46.46	46.39	46.46	3,375	-0.02(-0.05%)
Jun 18, 2013	46.20	46.48	46.20	46.48	5,802	+0.47(+1.02%)
Jun 17, 2013	46.02	46.02	46.02	46.02	132	+0.41(+0.91%)
Jun 14, 2013	45.62	45.68	45.60	45.60	1,019	-0.42(-0.90%)
Jun 13, 2013	45.31	46.02	45.31	46.02	1,818	+0.57(+1.25%)
Jun 12, 2013	46.13	46.13	45.45	45.45	1,802	-0.09(-0.20%)
Jun 11, 2013	45.55	45.81	45.54	45.54	6,700	-0.55(-1.20%)
Jun 10, 2013	46.29	46.29	46.02	46.09	6,341	+0.01(+0.02%)
Jun 07, 2013	45.71	46.08	45.71	46.08	2,262	+0.57(+1.26%)
Jun 06, 2013	45.34	45.51	45.33	45.51	10,361	+0.11(+0.23%)
Jun 05, 2013	46.17	46.17	45.39	45.40	3,064	-0.79(-1.72%)
Jun 04, 2013	46.51	46.61	46.11	46.20	2,137	-0.04(-0.08%)
Jun 03, 2013	46.12	46.24	46.07	46.24	1,318	-0.15(-0.33%)
May 31, 2013	46.63	46.63	46.32	46.39	1,005	-0.57(-1.21%)
May 30, 2013	46.95	46.95	46.95	46.95	264	+0.14(+0.29%)
May 29, 2013	46.63	46.82	46.63	46.82	2,210	-0.36(-0.77%)
May 28, 2013	47.52	47.55	47.12	47.18	2,713	+0.48(+1.04%)
May 24, 2013	46.70	46.71	46.61	46.70	6,984	-0.27(-0.58%)
May 23, 2013	46.67	47.06	46.34	46.97	11,545	-0.37(-0.79%)
May 22, 2013	48.01	48.01	47.34	47.34	1,171	-0.16(-0.33%)
May 21, 2013	47.56	47.62	47.47	47.50	1,703	-0.05(-0.11%)
May 20, 2013	47.56	47.58	47.53	47.55	2,111	+0.17(+0.35%)
May 17, 2013	47.14	47.38	47.14	47.38	926	+0.37(+0.79%)
May 16, 2013	47.17	47.28	47.01	47.01	2,079	-0.21(-0.45%)
May 15, 2013	47.14	47.37	47.14	47.22	5,162	+0.37(+0.79%)
May 13, 2013	46.81	46.93	46.81	46.85	1,338	+0.02(+0.03%)
May 10, 2013	46.85	46.85	46.67	46.84	2,393	-0.09(-0.19%)
May 09, 2013	46.96	47.07	46.88	46.93	5,691	-0.17(-0.37%)
May 08, 2013	47.10	47.10	47.10	47.10	959	+0.24(+0.50%)
May 07, 2013	46.92	46.92	46.70	46.87	12,585	+0.23(+0.50%)
May 06, 2013	46.58	46.63	46.58	46.63	2,898	-0.00(-0.00%)
May 03, 2013	46.64	46.64	45.95	46.64	1,257	+0.69(+1.50%)
May 02, 2013	45.77	46.04	45.74	45.95	5,795	+0.35(+0.76%)
May 01, 2013	45.86	45.86	45.58	45.60	1,113	-0.45(-0.98%)
Apr 30, 2013	45.93	46.05	45.95	46.05	6,541	+0.11(+0.23%)
Apr 29, 2013	45.70	45.97	45.70	45.95	5,453	+0.60(+1.32%)
Apr 26, 2013	45.40	45.51	45.35	45.35	992	-0.16(-0.36%)
Apr 25, 2013	45.51	45.67	45.47	45.51	4,409	+0.34(+0.75%)
Apr 24, 2013	45.17	45.18	45.17	45.18	1,004	+0.14(+0.30%)
Apr 23, 2013	45.04	45.04	44.98	45.04	1,524	+0.25(+0.56%)
Apr 22, 2013	44.49	44.79	44.49	44.79	3,606	+0.48(+1.07%)
Apr 19, 2013	44.32	44.32	44.32	44.32	132	+0.44(+1.00%)
Apr 18, 2013	43.97	44.03	43.86	43.88	9,928	-0.26(-0.58%)
Apr 17, 2013	44.47	44.47	44.01	44.13	18,594	-0.57(-1.28%)
Apr 16, 2013	44.57	44.71	44.57	44.71	926	+0.25(+0.56%)
Apr 15, 2013	44.91	44.91	44.42	44.46	23,714	-0.76(-1.67%)
Apr 12, 2013	45.09	45.22	45.06	45.22	1,183	-0.30(-0.66%)
Apr 11, 2013	45.43	45.58	45.39	45.52	3,387	+0.17(+0.38%)
Apr 10, 2013	45.22	45.34	45.22	45.34	1,217	+0.75(+1.68%)
Apr 09, 2013	44.31	44.62	44.25	44.60	4,046	+0.40(+0.91%)
Apr 08, 2013	44.09	44.20	43.98	44.20	3,800	+0.20(+0.46%)
Apr 05, 2013	43.67	43.99	43.64	43.99	4,368	-0.19(-0.44%)
Apr 04, 2013	43.99	44.20	43.97	44.19	6,331	+0.26(+0.60%)
Apr 03, 2013	44.47	44.47	43.92	43.92	20,307	-0.48(-1.07%)
Apr 02, 2013	44.44	44.46	44.40	44.40	957	+0.14(+0.32%)

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.