Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	38.13	38.76	37.93	38.41	9,971,688	+0.04(+0.09%)
Jun 27, 2013	37.66	38.37	37.63	38.37	11,451,684	+1.09(+2.92%)
Jun 26, 2013	37.12	37.60	36.65	37.29	15,106,864	+0.49(+1.32%)
Jun 25, 2013	36.79	37.36	36.58	36.80	13,328,207	+0.90(+2.51%)
Jun 24, 2013	36.63	36.89	34.80	35.90	24,791,064	-2.05(-5.39%)
Jun 21, 2013	39.54	39.55	37.68	37.95	13,227,151	-1.15(-2.95%)
Jun 20, 2013	40.10	40.21	38.85	39.10	12,739,911	-1.89(-4.60%)
Jun 19, 2013	41.38	41.71	40.91	40.99	4,501,334	-0.43(-1.03%)
Jun 18, 2013	41.52	41.76	41.32	41.42	4,231,459	+0.22(+0.55%)
Jun 17, 2013	41.33	41.72	40.92	41.19	7,195,346	+0.48(+1.19%)
Jun 14, 2013	40.67	41.23	40.40	40.71	4,582,462	-0.09(-0.23%)
Jun 13, 2013	39.91	40.87	39.52	40.80	7,066,278	+0.86(+2.15%)
Jun 12, 2013	40.73	40.93	39.76	39.94	6,837,713	-0.55(-1.35%)
Jun 11, 2013	40.81	40.99	40.17	40.49	8,155,748	-0.94(-2.26%)
Jun 10, 2013	41.41	42.11	41.19	41.43	7,521,802	+0.12(+0.30%)
Jun 07, 2013	41.32	41.79	41.08	41.31	8,740,226	+0.17(+0.42%)
Jun 06, 2013	41.46	41.52	40.57	41.13	10,636,942	-0.23(-0.56%)
Jun 05, 2013	42.48	42.55	41.26	41.36	11,518,199	-0.80(-1.90%)
Jun 04, 2013	41.83	42.59	41.76	42.16	5,489,977	+0.38(+0.91%)
Jun 03, 2013	42.05	42.19	41.14	41.78	5,333,575	+0.02(+0.05%)
May 31, 2013	42.42	42.81	41.75	41.76	5,681,467	-0.61(-1.43%)
May 30, 2013	42.39	42.87	42.29	42.37	4,224,461	+0.05(+0.12%)
May 29, 2013	42.24	42.83	41.98	42.32	6,117,571	-0.05(-0.12%)
May 28, 2013	42.19	42.96	42.13	42.37	6,708,065	+0.86(+2.07%)
May 24, 2013	41.47	41.62	40.98	41.51	4,804,396	-0.18(-0.43%)
May 23, 2013	41.36	41.83	40.74	41.69	9,897,271	-0.63(-1.50%)
May 22, 2013	42.95	43.66	42.05	42.32	8,588,923	-0.58(-1.34%)
May 21, 2013	42.43	43.03	42.36	42.90	5,748,291	+0.40(+0.93%)
May 20, 2013	42.34	42.74	42.26	42.50	5,724,661	+0.21(+0.49%)
May 17, 2013	42.02	42.37	42.01	42.29	5,359,979	+0.49(+1.17%)
May 16, 2013	41.96	42.64	41.77	41.80	5,841,012	-0.34(-0.80%)
May 15, 2013	42.76	42.91	41.98	42.14	6,612,981	-0.19(-0.46%)
May 13, 2013	42.01	42.41	41.70	42.34	6,853,757	+0.35(+0.82%)
May 10, 2013	41.11	42.00	41.11	41.99	5,903,856	+0.87(+2.12%)
May 09, 2013	40.87	41.47	40.72	41.12	5,860,648	+0.00(+0.00%)
May 08, 2013	40.99	41.23	40.69	41.12	4,764,585	+0.17(+0.42%)
May 07, 2013	41.01	41.11	40.48	40.95	4,152,136	+0.04(+0.09%)
May 06, 2013	41.23	41.46	40.87	40.91	5,245,252	-0.28(-0.68%)
May 03, 2013	41.60	41.40	41.04	41.19	7,406,730	+0.10(+0.25%)
May 02, 2013	41.33	41.75	40.33	41.09	13,614,578	+0.52(+1.28%)
May 01, 2013	40.48	41.00	40.31	40.57	9,403,885	+0.00(+0.00%)
Apr 30, 2013	40.12	40.79	40.12	40.57	7,007,858	+0.42(+1.04%)
Apr 29, 2013	40.22	40.40	39.10	40.15	9,086,790	-0.36(-0.89%)
Apr 26, 2013	40.48	41.18	40.45	40.51	6,920,224	-0.67(-1.63%)
Apr 25, 2013	39.90	41.19	39.90	41.18	12,096,912	+1.64(+4.16%)
Apr 24, 2013	39.01	39.80	39.01	39.54	7,250,924	+0.71(+1.82%)
Apr 23, 2013	38.81	39.06	38.38	38.83	4,794,961	+0.31(+0.81%)
Apr 22, 2013	38.54	38.62	38.15	38.52	5,902,607	+0.25(+0.66%)
Apr 19, 2013	37.72	38.30	37.61	38.27	6,225,165	+0.79(+2.12%)
Apr 18, 2013	38.23	38.35	37.10	37.48	9,764,105	-0.66(-1.72%)
Apr 17, 2013	38.86	38.93	37.77	38.13	8,468,977	-1.13(-2.88%)
Apr 16, 2013	39.08	39.57	39.06	39.26	5,941,243	+0.64(+1.66%)
Apr 15, 2013	39.96	40.26	38.40	38.62	10,933,262	-1.76(-4.36%)
Apr 12, 2013	39.58	40.50	39.35	40.38	7,222,406	+0.74(+1.86%)
Apr 11, 2013	40.10	40.22	39.49	39.65	6,024,274	-0.38(-0.95%)
Apr 10, 2013	39.81	40.17	39.68	40.03	5,129,316	+0.47(+1.19%)
Apr 09, 2013	39.42	39.84	39.12	39.56	6,169,656	+0.19(+0.48%)
Apr 08, 2013	38.18	39.42	38.13	39.37	10,312,003	+1.35(+3.55%)
Apr 05, 2013	37.76	38.08	36.76	38.02	10,466,545	-0.56(-1.44%)
Apr 04, 2013	38.75	38.78	38.08	38.58	6,002,125	-0.22(-0.56%)
Apr 03, 2013	39.64	39.67	38.30	38.80	9,194,967	-0.87(-2.20%)
Apr 02, 2013	40.24	40.33	39.24	39.67	6,781,238	-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.