Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.48	34.98	34.44	34.70	2,145,871	-0.01(-0.02%)
Jun 27, 2013	34.26	34.91	34.01	34.71	1,597,343	+0.72(+2.12%)
Jun 26, 2013	33.95	34.31	33.71	33.98	1,629,811	+0.42(+1.26%)
Jun 25, 2013	33.58	33.98	33.43	33.56	2,158,640	+0.24(+0.71%)
Jun 24, 2013	34.62	34.72	33.29	33.33	4,166,486	-1.91(-5.42%)
Jun 21, 2013	36.26	36.38	35.17	35.23	3,321,043	-0.80(-2.21%)
Jun 20, 2013	36.58	36.58	35.67	36.03	2,422,966	-0.66(-1.80%)
Jun 19, 2013	37.24	37.57	36.66	36.69	2,092,080	-0.84(-2.25%)
Jun 18, 2013	37.67	38.04	37.15	37.53	1,495,555	-0.11(-0.29%)
Jun 17, 2013	37.66	38.45	37.37	37.64	1,891,323	+0.25(+0.68%)
Jun 14, 2013	38.06	38.19	36.94	37.39	2,137,397	-0.64(-1.67%)
Jun 13, 2013	37.73	38.19	37.53	38.03	1,530,605	+0.37(+0.98%)
Jun 12, 2013	38.69	38.81	37.53	37.66	1,880,439	-0.89(-2.31%)
Jun 11, 2013	38.72	39.10	38.46	38.55	1,295,046	-0.66(-1.68%)
Jun 10, 2013	39.76	39.94	39.12	39.21	1,925,199	-0.44(-1.10%)
Jun 07, 2013	39.19	40.07	39.16	39.64	2,688,652	+1.61(+4.23%)
Jun 06, 2013	37.75	38.15	37.28	38.03	1,606,072	+0.22(+0.59%)
Jun 05, 2013	38.13	38.86	37.66	37.81	1,904,871	-0.52(-1.36%)
Jun 04, 2013	38.16	38.65	37.90	38.33	2,095,044	+0.21(+0.54%)
Jun 03, 2013	38.45	38.47	37.67	38.13	2,890,263	-0.28(-0.72%)
May 31, 2013	38.30	39.44	38.23	38.40	2,487,151	-0.16(-0.42%)
May 30, 2013	38.49	39.27	38.11	38.56	2,955,497	+0.31(+0.82%)
May 29, 2013	37.45	38.76	37.38	38.25	3,813,429	+0.72(+1.91%)
May 28, 2013	38.39	38.92	37.45	37.53	4,371,634	-0.67(-1.76%)
May 24, 2013	38.65	39.56	36.61	38.20	13,607,910	-3.32(-8.00%)
May 23, 2013	40.82	41.72	40.42	41.52	2,671,008	+0.20(+0.48%)
May 22, 2013	41.36	42.18	41.10	41.33	1,828,923	-0.08(-0.18%)
May 21, 2013	41.52	41.73	41.15	41.40	1,579,954	-0.15(-0.37%)
May 20, 2013	41.32	41.70	40.82	41.55	1,685,535	+0.13(+0.31%)
May 17, 2013	40.58	41.49	40.32	41.43	1,770,087	+0.70(+1.73%)
May 16, 2013	40.80	41.04	40.20	40.72	2,249,104	-0.28(-0.69%)
May 15, 2013	41.04	41.64	40.86	41.01	1,775,200	+0.16(+0.39%)
May 13, 2013	41.12	41.33	40.51	40.84	1,634,441	-0.27(-0.67%)
May 10, 2013	40.78	41.39	40.48	41.12	1,668,213	+0.36(+0.88%)
May 09, 2013	40.09	41.31	39.93	40.76	2,617,802	+0.68(+1.70%)
May 08, 2013	39.65	40.10	39.21	40.08	2,864,468	+0.31(+0.79%)
May 07, 2013	37.74	40.13	37.74	39.77	5,120,907	+2.37(+6.33%)
May 06, 2013	37.60	37.71	36.90	37.40	1,447,511	-0.40(-1.07%)
May 03, 2013	37.71	38.08	37.42	37.80	2,056,565	+0.38(+1.02%)
May 02, 2013	37.54	37.71	36.94	37.42	2,300,066	-0.04(-0.10%)
May 01, 2013	37.78	38.00	37.42	37.46	1,369,709	-0.39(-1.03%)
Apr 30, 2013	37.60	38.12	37.45	37.85	1,810,285	+0.31(+0.81%)
Apr 29, 2013	37.64	37.91	37.35	37.55	1,750,365	+0.57(+1.55%)
Apr 26, 2013	36.81	37.29	36.77	36.97	1,428,058	+0.21(+0.56%)
Apr 25, 2013	35.96	37.42	35.57	36.77	2,354,549	+1.04(+2.91%)
Apr 24, 2013	35.39	35.81	35.30	35.73	1,671,986	+0.40(+1.15%)
Apr 23, 2013	35.71	35.93	35.02	35.32	1,774,824	-0.01(-0.02%)
Apr 22, 2013	35.72	35.93	34.92	35.33	1,758,296	-0.39(-1.09%)
Apr 19, 2013	35.25	35.99	35.02	35.72	1,748,307	+0.58(+1.65%)
Apr 18, 2013	35.78	35.90	34.67	35.14	2,263,857	-0.50(-1.41%)
Apr 17, 2013	36.30	36.50	35.48	35.64	1,824,269	-0.92(-2.51%)
Apr 16, 2013	35.88	36.60	35.74	36.56	2,659,370	+0.99(+2.79%)
Apr 15, 2013	37.01	37.35	35.51	35.57	2,635,787	-1.59(-4.28%)
Apr 12, 2013	37.60	37.90	36.91	37.16	1,903,821	-0.68(-1.80%)
Apr 11, 2013	37.43	38.52	37.43	37.84	3,003,981	+0.27(+0.73%)
Apr 10, 2013	36.88	37.68	36.73	37.56	2,445,791	+0.92(+2.50%)
Apr 09, 2013	37.76	37.76	36.47	36.64	2,286,155	-1.14(-3.01%)
Apr 08, 2013	37.19	37.84	37.06	37.78	1,662,201	+0.60(+1.62%)
Apr 05, 2013	36.01	37.20	35.51	37.18	2,277,668	+0.62(+1.69%)
Apr 04, 2013	36.03	36.68	35.79	36.56	2,829,442	+0.51(+1.42%)
Apr 03, 2013	34.84	36.40	34.60	36.05	3,730,364	+1.33(+3.83%)
Apr 02, 2013	34.86	35.21	34.56	34.72	2,638,190	-0.37(-1.04%)

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.