Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.77	48.84	48.29	48.32	5,105,540	-0.23(-0.47%)
Jun 26, 2013	48.70	49.22	47.87	48.55	0	-0.04(-0.09%)
Jun 25, 2013	49.30	49.55	48.29	48.59	0	+0.20(+0.42%)
Jun 24, 2013	49.08	49.08	48.20	48.39	0	-0.46(-0.95%)
Jun 21, 2013	49.43	49.47	47.81	48.85	7,268,785	-0.19(-0.39%)
Jun 20, 2013	47.84	50.55	47.80	49.04	0	+0.72(+1.49%)
Jun 19, 2013	49.15	49.16	48.06	48.32	0	-0.84(-1.71%)
Jun 18, 2013	48.67	49.44	48.38	49.16	4,398,641	+0.57(+1.17%)
Jun 17, 2013	47.57	48.78	47.37	48.60	0	+1.34(+2.83%)
Jun 14, 2013	47.32	47.57	47.06	47.26	0	+0.10(+0.20%)
Jun 13, 2013	46.04	47.27	45.84	47.17	3,221,780	+1.18(+2.57%)
Jun 12, 2013	46.22	46.42	45.85	45.98	2,541,941	-0.07(-0.15%)
Jun 11, 2013	46.12	46.37	45.50	46.05	3,422,421	-0.39(-0.85%)
Jun 10, 2013	46.05	47.06	45.85	46.45	0	+0.64(+1.40%)
Jun 07, 2013	44.13	45.89	44.13	45.81	0	+1.96(+4.47%)
Jun 06, 2013	43.67	44.13	43.36	43.85	0	+0.06(+0.15%)
Jun 05, 2013	43.66	43.87	43.20	43.78	0	+0.06(+0.14%)
Jun 04, 2013	44.12	44.16	43.23	43.72	0	+0.25(+0.58%)
Jun 03, 2013	42.96	43.47	42.08	43.47	3,717,121	+0.53(+1.24%)
May 31, 2013	44.48	44.50	42.66	42.94	4,120,140	-1.17(-2.65%)
May 30, 2013	42.64	44.28	42.64	44.10	0	+1.37(+3.19%)
May 29, 2013	41.08	42.97	40.92	42.74	5,138,508	+1.35(+3.25%)
May 28, 2013	41.20	41.77	41.10	41.39	2,762,083	+0.60(+1.47%)
May 24, 2013	40.45	40.84	39.88	40.79	0	+0.26(+0.64%)
May 23, 2013	39.67	40.69	39.46	40.53	0	+0.67(+1.68%)
May 22, 2013	40.57	40.82	39.70	39.86	0	-0.79(-1.94%)
May 21, 2013	41.05	41.21	40.61	40.65	0	-0.59(-1.44%)
May 20, 2013	40.94	41.55	40.93	41.25	0	+0.06(+0.14%)
May 17, 2013	40.59	41.29	40.52	41.19	0	+0.59(+1.46%)
May 16, 2013	40.28	40.87	40.19	40.60	2,496,685	+0.12(+0.30%)
May 15, 2013	40.24	40.73	39.87	40.48	0	+0.74(+1.86%)
May 13, 2013	39.52	40.03	39.36	39.74	0	+0.22(+0.56%)
May 10, 2013	38.41	39.60	38.21	39.52	0	+1.11(+2.90%)
May 09, 2013	38.26	38.68	38.24	38.40	0	+0.04(+0.10%)
May 08, 2013	38.01	38.52	37.72	38.37	0	+0.14(+0.36%)
May 07, 2013	38.58	38.71	38.19	38.23	0	-0.30(-0.79%)
May 06, 2013	38.30	38.69	38.28	38.53	0	+0.20(+0.53%)
May 03, 2013	38.35	38.64	38.18	38.33	0	+0.15(+0.40%)
May 02, 2013	37.97	38.21	37.05	38.18	0	+0.17(+0.45%)
May 01, 2013	38.45	38.54	37.97	38.01	0	-0.46(-1.20%)
Apr 30, 2013	38.43	38.62	38.28	38.47	0	+0.01(+0.03%)
Apr 29, 2013	38.56	38.71	38.35	38.45	1,858,520	+0.04(+0.12%)
Apr 26, 2013	38.52	38.66	38.40	38.41	1,410,530	-0.16(-0.43%)
Apr 25, 2013	38.11	38.69	38.09	38.57	2,100,711	+0.54(+1.43%)
Apr 24, 2013	37.94	38.25	37.79	38.03	0	+0.20(+0.52%)
Apr 23, 2013	38.25	38.29	37.63	37.83	3,221,671	-0.27(-0.70%)
Apr 22, 2013	37.35	38.27	37.25	38.10	2,941,773	+0.80(+2.15%)
Apr 19, 2013	37.25	37.39	36.98	37.30	2,678,620	+0.30(+0.82%)
Apr 18, 2013	37.26	37.51	36.89	36.99	1,777,647	-0.13(-0.34%)
Apr 17, 2013	37.29	37.47	37.06	37.12	2,010,716	-0.45(-1.21%)
Apr 16, 2013	37.44	37.70	37.25	37.58	2,419,937	+0.39(+1.04%)
Apr 15, 2013	38.13	38.40	37.17	37.19	2,591,609	-1.04(-2.71%)
Apr 12, 2013	38.35	38.55	38.10	38.23	1,511,760	-0.20(-0.51%)
Apr 11, 2013	38.11	38.55	37.99	38.42	2,633,434	+0.36(+0.95%)
Apr 10, 2013	37.87	38.13	37.87	38.06	1,868,600	+0.16(+0.43%)
Apr 09, 2013	38.09	38.18	37.77	37.90	1,787,094	-0.18(-0.48%)
Apr 08, 2013	37.47	38.08	37.38	38.08	1,670,596	+0.51(+1.36%)
Apr 05, 2013	37.53	38.32	36.98	37.57	3,395,338	-0.36(-0.95%)
Apr 04, 2013	38.09	38.18	37.83	37.93	1,811,416	-0.02(-0.05%)
Apr 03, 2013	38.19	38.28	37.90	37.95	2,761,803	-0.35(-0.92%)
Apr 02, 2013	37.92	38.62	37.87	38.30	3,605,469	-0.21(-0.54%)

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.