Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	49.33	50.04	48.84	48.98	2,489,043	-0.65(-1.31%)
Jun 27, 2013	48.55	50.05	48.50	49.62	2,786,564	+1.59(+3.31%)
Jun 26, 2013	47.82	48.81	47.69	48.03	2,266,110	+0.81(+1.72%)
Jun 25, 2013	46.62	48.16	46.57	47.22	3,050,956	+1.83(+4.02%)
Jun 24, 2013	47.89	47.92	44.01	45.39	6,197,659	-2.95(-6.11%)
Jun 21, 2013	50.09	50.78	47.70	48.35	4,024,350	-1.46(-2.94%)
Jun 20, 2013	49.49	51.40	48.33	49.81	3,962,304	-0.39(-0.78%)
Jun 19, 2013	50.83	51.33	50.12	50.20	2,212,148	-0.48(-0.95%)
Jun 18, 2013	48.52	51.43	48.33	50.68	3,667,438	+2.43(+5.04%)
Jun 17, 2013	49.43	49.46	47.89	48.25	4,230,574	-1.07(-2.17%)
Jun 14, 2013	48.95	49.63	48.72	49.32	1,675,396	+0.37(+0.76%)
Jun 13, 2013	47.74	49.23	47.32	48.95	2,612,227	+1.04(+2.17%)
Jun 12, 2013	49.60	49.78	47.57	47.91	2,690,782	-1.00(-2.05%)
Jun 11, 2013	49.17	50.28	48.35	48.91	2,266,716	-1.08(-2.16%)
Jun 10, 2013	51.20	51.47	49.73	49.99	1,886,167	-0.89(-1.76%)
Jun 07, 2013	50.31	51.89	49.41	50.88	2,323,414	+1.11(+2.23%)
Jun 06, 2013	50.23	50.30	48.20	49.77	5,212,749	-0.71(-1.40%)
Jun 05, 2013	51.79	51.87	50.16	50.48	3,034,211	-1.43(-2.76%)
Jun 04, 2013	53.98	54.80	50.54	51.91	2,399,249	-2.08(-3.85%)
Jun 03, 2013	55.81	55.93	52.75	53.99	2,590,402	-1.79(-3.20%)
May 31, 2013	56.02	56.94	55.64	55.78	1,287,363	-0.56(-0.99%)
May 30, 2013	56.13	56.69	55.35	56.34	1,459,929	+0.40(+0.72%)
May 29, 2013	55.52	56.14	54.74	55.93	1,267,742	-0.17(-0.30%)
May 28, 2013	56.16	56.85	55.64	56.10	1,227,475	+0.87(+1.58%)
May 24, 2013	54.64	55.39	53.56	55.23	1,528,947	+0.22(+0.39%)
May 23, 2013	54.01	56.08	53.58	55.01	2,293,117	+0.19(+0.34%)
May 22, 2013	56.29	56.52	53.78	54.82	2,915,526	-1.53(-2.72%)
May 21, 2013	56.58	56.99	55.75	56.36	1,177,133	-0.08(-0.14%)
May 20, 2013	57.53	57.76	56.13	56.43	1,689,048	-1.15(-1.99%)
May 17, 2013	57.06	58.00	57.00	57.58	1,368,601	+1.17(+2.07%)
May 16, 2013	57.52	58.25	56.23	56.41	1,523,878	-1.17(-2.03%)
May 15, 2013	58.46	58.62	57.32	57.58	1,342,827	+1.17(+2.07%)
May 13, 2013	57.21	58.10	56.04	56.41	1,503,415	-0.78(-1.36%)
May 10, 2013	56.71	57.41	56.43	57.19	1,190,394	+0.44(+0.78%)
May 09, 2013	57.13	57.45	56.55	56.75	1,434,777	-0.33(-0.58%)
May 08, 2013	56.65	57.16	55.94	57.08	1,743,116	+0.44(+0.78%)
May 07, 2013	56.06	57.27	55.93	56.64	2,355,421	+1.06(+1.91%)
May 06, 2013	53.63	56.38	53.30	55.58	5,926,259	+2.11(+3.95%)
May 03, 2013	51.44	54.15	50.32	53.47	3,577,922	+3.15(+6.26%)
May 02, 2013	50.01	50.50	49.55	50.32	1,685,045	+0.44(+0.89%)
May 01, 2013	51.65	51.88	49.71	49.88	2,343,848	-1.75(-3.38%)
Apr 30, 2013	51.12	52.11	50.45	51.63	1,995,805	+0.20(+0.38%)
Apr 29, 2013	51.52	52.15	51.15	51.43	1,216,313	+0.04(+0.08%)
Apr 26, 2013	50.72	51.40	50.45	51.39	1,157,688	+0.35(+0.69%)
Apr 25, 2013	49.91	51.27	49.23	51.04	2,117,200	+1.38(+2.79%)
Apr 24, 2013	49.94	50.09	48.76	49.65	2,495,356	-0.10(-0.20%)
Apr 23, 2013	51.12	51.28	49.15	49.75	2,015,524	-0.83(-1.65%)
Apr 22, 2013	50.95	50.96	49.32	50.59	1,900,892	-0.14(-0.27%)
Apr 19, 2013	50.01	51.12	49.16	50.72	1,569,107	+0.98(+1.97%)
Apr 18, 2013	50.60	50.63	48.74	49.74	2,325,953	-0.76(-1.50%)
Apr 17, 2013	49.95	51.79	49.40	50.50	4,609,915	-0.74(-1.44%)
Apr 16, 2013	50.82	51.65	50.05	51.23	3,588,254	+1.30(+2.59%)
Apr 15, 2013	53.68	53.73	49.09	49.94	5,362,730	-4.01(-7.44%)
Apr 12, 2013	53.76	54.60	52.69	53.95	1,568,256	-0.23(-0.42%)
Apr 11, 2013	53.45	56.17	53.36	54.18	3,283,619	+0.75(+1.40%)
Apr 10, 2013	52.52	53.79	52.16	53.43	1,927,372	+1.22(+2.33%)
Apr 09, 2013	52.70	52.98	52.10	52.21	1,268,878	-0.13(-0.24%)
Apr 08, 2013	51.06	52.70	51.06	52.34	1,813,983	+1.46(+2.87%)
Apr 05, 2013	48.91	51.00	47.56	50.88	2,538,324	+0.95(+1.91%)
Apr 04, 2013	50.29	50.52	49.27	49.93	2,218,348	-0.35(-0.70%)
Apr 03, 2013	51.71	52.24	48.97	50.28	3,050,238	-1.35(-2.62%)
Apr 02, 2013	53.02	54.15	51.27	51.64	1,991,442	-0.53(-1.02%)

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.