Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.19	48.78	48.06	48.73	11,346,058	+1.38(+2.92%)
Jun 26, 2013	47.20	47.56	46.80	47.34	2,670,108	+0.58(+1.25%)
Jun 25, 2013	46.49	46.91	45.89	46.76	4,097,052	+0.71(+1.54%)
Jun 24, 2013	46.52	46.57	45.62	46.05	5,904,278	-1.31(-2.77%)
Jun 21, 2013	47.48	47.85	46.65	47.36	5,171,255	+0.29(+0.61%)
Jun 20, 2013	47.20	47.69	46.77	47.07	4,862,171	-0.84(-1.75%)
Jun 19, 2013	48.74	48.83	47.91	47.91	2,552,482	-0.84(-1.73%)
Jun 18, 2013	48.04	48.85	47.80	48.75	2,635,016	+0.81(+1.70%)
Jun 17, 2013	48.14	48.48	47.60	47.94	3,426,638	+0.12(+0.25%)
Jun 14, 2013	47.90	48.34	47.69	47.82	2,421,449	-0.19(-0.39%)
Jun 13, 2013	46.94	48.27	46.74	48.00	3,967,752	+0.97(+2.06%)
Jun 12, 2013	48.45	48.45	46.97	47.03	3,961,016	-0.77(-1.61%)
Jun 11, 2013	48.16	48.45	47.61	47.80	4,728,654	-0.80(-1.65%)
Jun 10, 2013	48.64	49.60	48.18	48.60	10,084,072	+0.01(+0.03%)
Jun 07, 2013	48.03	48.69	47.96	48.59	4,287,065	+0.90(+1.89%)
Jun 06, 2013	47.54	47.69	47.00	47.69	3,621,552	+0.24(+0.50%)
Jun 05, 2013	48.35	48.47	47.40	47.45	4,360,936	-1.12(-2.30%)
Jun 04, 2013	49.02	49.62	48.27	48.57	3,958,164	-0.47(-0.95%)
Jun 03, 2013	49.17	49.47	48.11	49.03	4,256,603	+0.12(+0.24%)
May 31, 2013	49.82	50.22	48.91	48.91	5,197,344	-1.27(-2.52%)
May 30, 2013	50.04	50.34	49.69	50.18	2,628,081	+0.39(+0.79%)
May 29, 2013	50.50	50.54	49.63	49.79	4,573,458	-1.06(-2.08%)
May 28, 2013	51.24	51.77	50.72	50.85	3,497,394	+0.33(+0.64%)
May 24, 2013	49.83	50.54	49.83	50.52	3,040,807	-0.01(-0.01%)
May 23, 2013	50.19	50.80	49.83	50.53	4,979,806	-0.47(-0.93%)
May 22, 2013	50.85	51.48	50.38	51.00	6,840,428	+0.14(+0.28%)
May 21, 2013	50.34	50.96	50.32	50.86	4,193,095	+0.46(+0.91%)
May 20, 2013	49.43	50.47	49.19	50.40	3,783,412	+0.90(+1.81%)
May 17, 2013	49.10	49.62	48.76	49.51	5,372,888	+0.86(+1.77%)
May 16, 2013	48.34	49.03	48.34	48.65	4,174,375	+0.01(+0.03%)
May 15, 2013	47.83	48.66	47.77	48.63	3,056,829	+1.07(+2.26%)
May 13, 2013	47.99	48.13	47.47	47.56	2,721,475	-0.52(-1.08%)
May 10, 2013	47.89	48.36	47.81	48.08	2,910,606	+0.14(+0.29%)
May 09, 2013	47.61	48.36	47.54	47.94	3,850,773	+0.13(+0.28%)
May 08, 2013	47.02	47.91	46.80	47.80	4,570,128	+0.81(+1.73%)
May 07, 2013	46.29	47.01	46.20	46.99	3,570,597	+1.03(+2.24%)
May 06, 2013	45.57	46.36	45.53	45.96	3,461,208	+0.31(+0.68%)
May 03, 2013	44.61	46.02	44.02	45.65	6,480,907	+1.63(+3.70%)
May 02, 2013	43.84	44.49	43.82	44.02	5,336,193	+0.13(+0.30%)
May 01, 2013	45.18	45.18	43.82	43.89	5,962,675	-1.58(-3.48%)
Apr 30, 2013	44.73	45.70	44.35	45.47	5,834,866	+0.84(+1.87%)
Apr 29, 2013	44.73	45.93	44.46	44.63	8,206,719	+1.21(+2.78%)
Apr 26, 2013	43.80	43.96	42.92	43.43	4,822,945	-0.03(-0.07%)
Apr 25, 2013	43.62	43.86	43.42	43.46	3,358,768	+0.05(+0.12%)
Apr 24, 2013	42.96	43.56	42.96	43.41	3,932,462	+0.34(+0.79%)
Apr 23, 2013	42.21	43.39	42.19	43.07	5,087,280	+0.94(+2.23%)
Apr 22, 2013	42.21	42.52	41.80	42.12	5,156,295	-0.05(-0.12%)
Apr 19, 2013	41.30	42.35	41.24	42.18	6,335,452	+0.86(+2.08%)
Apr 18, 2013	42.58	42.64	41.03	41.32	8,669,530	-1.15(-2.70%)
Apr 17, 2013	43.35	43.35	42.00	42.47	6,173,552	-1.26(-2.88%)
Apr 16, 2013	43.02	43.82	42.95	43.72	4,225,814	+1.36(+3.20%)
Apr 15, 2013	44.35	44.46	42.27	42.37	6,702,496	-2.28(-5.11%)
Apr 12, 2013	45.35	45.53	44.43	44.65	3,576,749	-1.03(-2.25%)
Apr 11, 2013	45.29	46.56	45.24	45.68	4,022,880	+0.42(+0.93%)
Apr 10, 2013	44.78	45.35	44.50	45.26	3,343,542	+0.48(+1.07%)
Apr 09, 2013	44.78	44.96	44.28	44.78	4,142,948	+0.10(+0.23%)
Apr 08, 2013	43.92	44.68	43.78	44.67	3,673,585	+0.75(+1.70%)
Apr 05, 2013	43.41	43.98	43.15	43.92	4,461,109	-0.16(-0.35%)
Apr 04, 2013	43.84	44.29	43.64	44.08	5,295,940	+0.21(+0.47%)
Apr 03, 2013	45.26	45.34	43.35	43.87	7,558,194	-1.24(-2.76%)
Apr 02, 2013	45.58	45.67	44.93	45.12	3,655,504	-0.19(-0.41%)

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.