Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	47.17	47.47	47.05	47.11	71,525	-0.17(-0.35%)
Jun 27, 2013	47.23	47.48	47.16	47.28	82,521	+0.26(+0.55%)
Jun 26, 2013	47.19	47.23	46.70	47.02	83,456	+0.16(+0.34%)
Jun 25, 2013	46.77	47.02	46.59	46.86	124,709	+0.59(+1.28%)
Jun 24, 2013	46.34	46.68	45.47	46.27	157,976	-0.71(-1.52%)
Jun 21, 2013	47.45	47.45	46.48	46.98	92,089	-0.09(-0.20%)
Jun 20, 2013	47.64	47.66	46.91	47.08	189,154	-1.25(-2.59%)
Jun 19, 2013	48.93	49.05	48.27	48.33	47,120	-0.53(-1.09%)
Jun 18, 2013	48.50	49.05	48.50	48.86	115,412	+0.43(+0.89%)
Jun 17, 2013	47.60	48.64	47.60	48.43	114,117	+0.90(+1.88%)
Jun 14, 2013	47.99	48.14	47.45	47.53	73,604	-0.41(-0.86%)
Jun 13, 2013	46.85	48.00	46.79	47.95	54,563	+1.03(+2.19%)
Jun 12, 2013	47.76	47.76	46.81	46.92	113,496	-0.40(-0.84%)
Jun 11, 2013	47.64	47.84	47.27	47.32	45,611	-0.88(-1.82%)
Jun 10, 2013	48.73	48.75	48.10	48.19	17,145	-0.31(-0.63%)
Jun 07, 2013	48.09	48.53	47.85	48.50	77,743	+0.57(+1.19%)
Jun 06, 2013	47.51	48.02	47.30	47.93	73,148	+0.51(+1.08%)
Jun 05, 2013	47.69	47.94	47.42	47.42	119,042	-0.35(-0.73%)
Jun 04, 2013	48.01	48.45	47.51	47.76	235,364	-0.37(-0.78%)
Jun 03, 2013	47.90	48.28	47.51	48.14	349,684	+0.36(+0.76%)
May 31, 2013	48.57	48.57	47.77	47.77	110,518	-1.04(-2.12%)
May 30, 2013	48.88	48.99	48.44	48.81	144,810	-0.32(-0.66%)
May 29, 2013	49.12	49.37	48.77	49.13	89,129	-0.21(-0.42%)
May 28, 2013	49.80	49.80	49.19	49.34	130,992	+0.57(+1.17%)
May 24, 2013	48.69	48.80	48.24	48.77	110,426	-0.20(-0.41%)
May 23, 2013	48.32	48.97	47.71	48.97	304,059	-0.22(-0.46%)
May 22, 2013	50.22	50.55	48.91	49.19	344,653	-0.98(-1.95%)
May 21, 2013	50.38	50.57	49.84	50.17	110,589	-0.22(-0.43%)
May 20, 2013	49.45	50.41	49.45	50.38	191,447	+0.74(+1.49%)
May 17, 2013	49.25	49.71	49.25	49.65	197,111	+0.90(+1.84%)
May 16, 2013	48.87	49.16	48.67	48.75	104,914	-0.09(-0.19%)
May 15, 2013	48.89	49.04	48.39	48.84	226,114	+0.04(+0.09%)
May 13, 2013	48.72	48.84	48.50	48.80	81,723	-0.10(-0.20%)
May 10, 2013	48.84	48.90	48.34	48.90	147,882	-0.12(-0.24%)
May 09, 2013	49.17	49.23	48.65	49.02	153,689	-0.19(-0.39%)
May 08, 2013	49.00	49.21	48.71	49.21	134,559	+0.33(+0.68%)
May 07, 2013	48.44	49.12	48.35	48.87	152,822	+0.52(+1.08%)
May 06, 2013	48.09	48.50	47.93	48.35	333,319	+0.33(+0.69%)
May 03, 2013	47.32	48.20	46.91	48.02	306,489	+1.11(+2.37%)
May 02, 2013	46.25	47.08	46.25	46.91	182,167	+0.66(+1.43%)
May 01, 2013	46.62	46.62	45.91	46.25	207,514	-0.55(-1.17%)
Apr 30, 2013	46.36	46.82	46.01	46.79	110,974	+0.60(+1.29%)
Apr 29, 2013	45.82	46.36	45.57	46.20	172,755	+0.52(+1.14%)
Apr 26, 2013	45.73	45.85	45.28	45.67	131,277	-0.18(-0.40%)
Apr 25, 2013	46.14	46.39	45.71	45.86	223,283	-0.29(-0.63%)
Apr 24, 2013	45.24	46.51	45.24	46.15	473,341	+0.96(+2.13%)
Apr 23, 2013	44.82	45.21	44.46	45.19	239,479	+0.56(+1.26%)
Apr 22, 2013	44.43	44.77	43.84	44.62	166,366	+0.72(+1.64%)
Apr 19, 2013	44.96	44.96	43.59	43.90	136,291	-0.36(-0.82%)
Apr 18, 2013	44.02	44.62	43.42	44.26	357,075	+0.47(+1.08%)
Apr 17, 2013	44.98	44.98	43.54	43.79	257,276	-1.56(-3.44%)
Apr 16, 2013	45.16	45.40	44.60	45.35	315,368	+0.71(+1.60%)
Apr 15, 2013	46.40	46.40	44.57	44.64	196,205	-2.36(-5.03%)
Apr 12, 2013	47.63	47.63	46.61	47.00	146,242	-0.92(-1.92%)
Apr 11, 2013	47.77	48.10	47.30	47.92	214,461	+0.25(+0.52%)
Apr 10, 2013	47.04	47.85	47.04	47.67	329,682	+0.79(+1.68%)
Apr 09, 2013	46.53	47.00	46.33	46.88	112,685	+0.36(+0.78%)
Apr 08, 2013	46.36	46.54	46.10	46.52	82,015	+0.65(+1.41%)
Apr 05, 2013	44.94	45.90	44.57	45.87	106,675	+0.36(+0.78%)
Apr 04, 2013	45.60	45.64	45.16	45.52	100,011	-0.03(-0.07%)
Apr 03, 2013	46.39	46.59	45.31	45.55	193,964	-1.05(-2.26%)
Apr 02, 2013	46.92	47.03	46.48	46.60	113,300	-0.16(-0.34%)

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.