Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	40.27	40.38	39.71	39.78	7,072,793	-0.62(-1.53%)
Jun 27, 2013	40.67	40.81	40.31	40.40	3,744,386	+0.06(+0.14%)
Jun 26, 2013	40.41	40.59	39.90	40.34	4,346,029	+0.35(+0.88%)
Jun 25, 2013	39.77	40.16	39.69	39.99	4,909,712	+0.61(+1.54%)
Jun 24, 2013	39.48	39.71	38.96	39.38	5,711,268	-0.55(-1.39%)
Jun 21, 2013	39.95	40.14	39.48	39.94	6,708,943	+0.28(+0.70%)
Jun 20, 2013	40.70	40.75	39.58	39.66	8,017,834	-1.48(-3.60%)
Jun 19, 2013	41.74	41.91	41.13	41.14	3,330,135	-0.68(-1.62%)
Jun 18, 2013	41.29	41.99	41.29	41.82	3,817,233	+0.57(+1.38%)
Jun 17, 2013	41.34	41.41	41.02	41.25	4,022,582	+0.31(+0.75%)
Jun 14, 2013	41.31	41.52	40.89	40.94	3,190,875	-0.44(-1.07%)
Jun 13, 2013	40.75	41.51	40.48	41.39	3,264,938	+0.63(+1.54%)
Jun 12, 2013	41.43	41.54	40.72	40.76	4,163,180	-0.39(-0.96%)
Jun 11, 2013	41.33	41.52	41.06	41.16	3,515,162	-0.77(-1.84%)
Jun 10, 2013	42.26	42.27	41.69	41.93	3,699,723	-0.10(-0.24%)
Jun 07, 2013	41.48	42.07	41.24	42.03	4,648,959	+0.96(+2.33%)
Jun 06, 2013	40.86	41.13	40.65	41.08	4,643,619	+0.27(+0.66%)
Jun 05, 2013	41.54	41.61	40.59	40.81	5,899,024	-0.88(-2.10%)
Jun 04, 2013	42.05	42.40	41.38	41.68	4,367,686	-0.44(-1.04%)
Jun 03, 2013	42.02	42.20	41.48	42.12	5,706,668	+0.21(+0.50%)
May 31, 2013	42.02	42.68	41.75	41.91	5,039,226	-0.26(-0.61%)
May 30, 2013	41.82	42.44	41.82	42.16	3,048,857	+0.39(+0.94%)
May 29, 2013	41.87	42.13	41.69	41.77	4,189,692	-0.28(-0.68%)
May 28, 2013	42.06	42.45	41.87	42.05	4,211,851	+0.53(+1.26%)
May 24, 2013	41.39	41.67	41.23	41.53	3,320,876	-0.15(-0.35%)
May 23, 2013	41.70	41.95	41.54	41.67	5,964,058	-0.55(-1.30%)
May 22, 2013	42.86	42.99	42.03	42.22	6,556,669	-0.65(-1.51%)
May 21, 2013	43.35	43.47	42.80	42.87	5,485,191	-0.38(-0.88%)
May 20, 2013	43.09	43.82	43.07	43.25	5,944,519	-0.04(-0.10%)
May 17, 2013	42.45	43.43	42.42	43.29	7,073,853	+0.97(+2.29%)
May 16, 2013	42.53	42.91	42.16	42.32	6,624,882	-0.34(-0.80%)
May 15, 2013	42.59	42.84	42.55	42.67	5,361,679	+0.79(+1.90%)
May 13, 2013	41.93	42.06	41.60	41.87	2,778,493	-0.10(-0.24%)
May 10, 2013	41.88	42.08	41.62	41.97	3,499,308	+0.18(+0.43%)
May 09, 2013	41.37	42.33	41.31	41.79	6,953,489	+0.39(+0.94%)
May 08, 2013	40.76	41.41	40.41	41.40	5,704,179	+0.44(+1.08%)
May 07, 2013	40.39	41.03	40.28	40.96	11,538,840	-0.54(-1.29%)
May 06, 2013	41.16	41.77	41.04	41.49	6,278,758	+0.35(+0.84%)
May 03, 2013	40.78	41.27	40.41	41.15	5,475,495	+0.74(+1.83%)
May 02, 2013	39.65	40.51	39.47	40.41	5,859,774	+1.09(+2.76%)
May 01, 2013	39.97	40.00	39.30	39.32	5,610,438	-0.88(-2.18%)
Apr 30, 2013	39.99	40.47	39.80	40.20	5,911,876	+0.14(+0.36%)
Apr 29, 2013	39.58	40.17	39.39	40.05	4,371,080	+0.63(+1.60%)
Apr 26, 2013	40.01	40.11	39.38	39.42	4,466,617	-0.69(-1.72%)
Apr 25, 2013	40.15	40.40	39.89	40.11	4,382,771	+0.08(+0.20%)
Apr 24, 2013	39.65	40.24	39.65	40.03	6,755,647	+0.46(+1.17%)
Apr 23, 2013	38.58	39.59	38.58	39.57	6,413,173	+0.62(+1.58%)
Apr 22, 2013	38.80	39.17	38.46	38.95	6,021,419	+0.22(+0.58%)
Apr 19, 2013	38.79	38.91	38.45	38.73	6,468,269	+0.12(+0.30%)
Apr 18, 2013	38.93	39.10	38.44	38.61	4,042,315	-0.19(-0.49%)
Apr 17, 2013	39.11	39.15	38.53	38.80	5,934,217	-0.57(-1.45%)
Apr 16, 2013	39.14	39.40	38.77	39.37	5,277,553	+0.56(+1.46%)
Apr 15, 2013	40.20	40.26	38.81	38.81	8,328,859	-1.62(-4.01%)
Apr 12, 2013	40.85	41.01	40.31	40.43	4,470,469	-0.59(-1.45%)
Apr 11, 2013	41.39	41.54	40.82	41.02	5,472,495	-0.31(-0.75%)
Apr 10, 2013	41.18	41.42	40.94	41.33	3,845,970	+0.40(+0.97%)
Apr 09, 2013	40.55	41.20	40.41	40.94	4,447,434	+0.39(+0.96%)
Apr 08, 2013	40.32	40.55	39.96	40.55	4,630,223	+0.19(+0.47%)
Apr 05, 2013	40.15	40.45	39.85	40.36	4,767,110	-0.25(-0.62%)
Apr 04, 2013	39.93	40.64	39.82	40.61	5,554,509	+0.83(+2.09%)
Apr 03, 2013	39.86	40.14	39.61	39.78	5,717,645	+0.03(+0.07%)
Apr 02, 2013	40.09	40.20	39.63	39.75	4,362,436	-0.09(-0.22%)

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.