Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	37.76	38.39	37.57	38.05	10,067,604	+0.04(+0.09%)
Jun 27, 2013	37.30	38.01	37.27	38.01	11,561,836	+1.08(+2.92%)
Jun 26, 2013	36.77	37.24	36.30	36.93	15,252,175	+0.48(+1.32%)
Jun 25, 2013	36.44	37.00	36.23	36.45	13,456,409	+0.89(+2.51%)
Jun 24, 2013	36.28	36.54	34.47	35.56	25,029,526	-2.03(-5.39%)
Jun 21, 2013	39.17	39.17	37.32	37.59	13,354,381	-1.14(-2.95%)
Jun 20, 2013	39.72	39.83	38.48	38.73	12,862,455	-1.87(-4.60%)
Jun 19, 2013	40.99	41.32	40.52	40.60	4,544,632	-0.42(-1.03%)
Jun 18, 2013	41.13	41.36	40.93	41.02	4,272,161	+0.22(+0.55%)
Jun 17, 2013	40.94	41.32	40.53	40.80	7,264,557	+0.48(+1.19%)
Jun 14, 2013	40.28	40.83	40.02	40.32	4,626,540	-0.09(-0.23%)
Jun 13, 2013	39.53	40.48	39.15	40.41	7,134,248	+0.85(+2.15%)
Jun 12, 2013	40.34	40.54	39.38	39.56	6,903,484	-0.54(-1.35%)
Jun 11, 2013	40.42	40.60	39.78	40.11	8,234,197	-0.93(-2.26%)
Jun 10, 2013	41.01	41.71	40.80	41.03	7,594,153	+0.12(+0.30%)
Jun 07, 2013	40.93	41.39	40.69	40.91	8,824,297	+0.17(+0.42%)
Jun 06, 2013	41.07	41.13	40.18	40.74	10,739,258	-0.23(-0.56%)
Jun 05, 2013	42.08	42.15	40.87	40.97	11,628,991	-0.79(-1.90%)
Jun 04, 2013	41.43	42.18	41.36	41.76	5,542,784	+0.38(+0.91%)
Jun 03, 2013	41.65	41.78	40.75	41.38	5,384,878	+0.02(+0.05%)
May 31, 2013	42.01	42.40	41.36	41.36	5,736,116	-0.60(-1.43%)
May 30, 2013	41.98	42.46	41.88	41.96	4,265,095	+0.05(+0.12%)
May 29, 2013	41.83	42.42	41.58	41.91	6,176,415	-0.05(-0.12%)
May 28, 2013	41.79	42.56	41.73	41.96	6,772,589	+0.85(+2.07%)
May 24, 2013	41.08	41.22	40.59	41.11	4,850,609	-0.18(-0.43%)
May 23, 2013	40.96	41.43	40.36	41.29	9,992,471	-0.63(-1.50%)
May 22, 2013	42.54	43.25	41.64	41.92	8,671,539	-0.57(-1.34%)
May 21, 2013	42.03	42.62	41.96	42.49	5,803,583	+0.39(+0.93%)
May 20, 2013	41.94	42.33	41.86	42.10	5,779,726	+0.21(+0.49%)
May 17, 2013	41.62	41.97	41.61	41.89	5,411,536	+0.49(+1.17%)
May 16, 2013	41.56	42.23	41.38	41.41	5,897,195	-0.34(-0.80%)
May 15, 2013	42.36	42.51	41.58	41.74	6,676,591	-0.19(-0.46%)
May 13, 2013	41.61	42.01	41.31	41.93	6,919,683	+0.34(+0.82%)
May 10, 2013	40.72	41.60	40.72	41.59	5,960,645	+0.86(+2.12%)
May 09, 2013	40.48	41.08	40.33	40.73	5,917,021	+0.00(+0.00%)
May 08, 2013	40.60	40.84	40.30	40.73	4,810,415	+0.17(+0.42%)
May 07, 2013	40.62	40.72	40.09	40.56	4,192,075	+0.04(+0.09%)
May 06, 2013	40.83	41.07	40.48	40.52	5,295,706	-0.28(-0.68%)
May 03, 2013	41.21	41.01	40.65	40.80	7,477,974	+0.10(+0.25%)
May 02, 2013	40.93	41.35	39.95	40.70	13,745,535	+0.51(+1.28%)
May 01, 2013	40.09	40.61	39.93	40.18	9,494,340	+0.00(+0.00%)
Apr 30, 2013	39.74	40.40	39.73	40.18	7,075,265	+0.41(+1.04%)
Apr 29, 2013	39.84	40.02	38.73	39.77	9,174,195	-0.36(-0.89%)
Apr 26, 2013	40.09	40.79	40.06	40.13	6,986,789	-0.66(-1.63%)
Apr 25, 2013	39.52	40.80	39.52	40.79	12,213,271	+1.63(+4.16%)
Apr 24, 2013	38.63	39.42	38.63	39.16	7,320,670	+0.70(+1.82%)
Apr 23, 2013	38.44	38.68	38.02	38.46	4,841,083	+0.31(+0.81%)
Apr 22, 2013	38.18	38.25	37.78	38.16	5,959,384	+0.25(+0.66%)
Apr 19, 2013	37.36	37.94	37.25	37.91	6,285,044	+0.79(+2.12%)
Apr 18, 2013	37.87	37.98	36.75	37.12	9,858,024	-0.65(-1.72%)
Apr 17, 2013	38.49	38.56	37.41	37.77	8,550,439	-1.12(-2.88%)
Apr 16, 2013	38.71	39.19	38.68	38.89	5,998,391	+0.64(+1.66%)
Apr 15, 2013	39.58	39.88	38.03	38.26	11,038,428	-1.74(-4.36%)
Apr 12, 2013	39.20	40.11	38.98	40.00	7,291,877	+0.73(+1.86%)
Apr 11, 2013	39.72	39.83	39.11	39.27	6,082,220	-0.38(-0.96%)
Apr 10, 2013	39.43	39.79	39.30	39.65	5,178,654	+0.46(+1.19%)
Apr 09, 2013	39.05	39.46	38.75	39.18	6,229,001	+0.19(+0.48%)
Apr 08, 2013	37.81	39.05	37.76	39.00	10,411,192	+1.34(+3.55%)
Apr 05, 2013	37.40	37.72	36.40	37.66	10,567,222	-0.55(-1.44%)
Apr 04, 2013	38.38	38.41	37.72	38.21	6,059,858	-0.21(-0.56%)
Apr 03, 2013	39.26	39.29	37.93	38.43	9,283,412	-0.86(-2.20%)
Apr 02, 2013	39.86	39.94	38.87	39.29	6,846,465	-0.26(-0.65%)

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.