Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	40.28	40.39	39.72	39.78	7,072,082	-0.62(-1.53%)
Jun 27, 2013	40.68	40.81	40.31	40.40	3,744,010	+0.06(+0.14%)
Jun 26, 2013	40.42	40.59	39.91	40.34	4,345,592	+0.35(+0.88%)
Jun 25, 2013	39.77	40.16	39.70	39.99	4,909,219	+0.61(+1.54%)
Jun 24, 2013	39.48	39.72	38.96	39.39	5,710,694	-0.55(-1.39%)
Jun 21, 2013	39.96	40.15	39.48	39.94	6,708,269	+0.28(+0.70%)
Jun 20, 2013	40.70	40.75	39.58	39.66	8,017,029	-1.48(-3.60%)
Jun 19, 2013	41.74	41.92	41.13	41.15	3,329,801	-0.68(-1.62%)
Jun 18, 2013	41.30	42.00	41.29	41.82	3,816,850	+0.57(+1.38%)
Jun 17, 2013	41.34	41.42	41.03	41.25	4,022,178	+0.31(+0.75%)
Jun 14, 2013	41.31	41.52	40.89	40.95	3,190,554	-0.44(-1.07%)
Jun 13, 2013	40.76	41.51	40.48	41.39	3,264,610	+0.63(+1.54%)
Jun 12, 2013	41.43	41.55	40.72	40.77	4,162,762	-0.39(-0.96%)
Jun 11, 2013	41.34	41.53	41.07	41.16	3,514,809	-0.77(-1.84%)
Jun 10, 2013	42.27	42.28	41.69	41.93	3,699,352	-0.10(-0.24%)
Jun 07, 2013	41.48	42.07	41.24	42.04	4,648,492	+0.96(+2.33%)
Jun 06, 2013	40.87	41.13	40.66	41.08	4,643,152	+0.27(+0.66%)
Jun 05, 2013	41.55	41.61	40.59	40.81	5,898,431	-0.88(-2.10%)
Jun 04, 2013	42.06	42.40	41.39	41.69	4,367,247	-0.44(-1.04%)
Jun 03, 2013	42.03	42.20	41.49	42.12	5,706,095	+0.21(+0.50%)
May 31, 2013	42.03	42.68	41.76	41.91	5,038,720	-0.26(-0.61%)
May 30, 2013	41.82	42.45	41.82	42.17	3,048,551	+0.39(+0.94%)
May 29, 2013	41.87	42.14	41.69	41.77	4,189,271	-0.28(-0.68%)
May 28, 2013	42.06	42.45	41.87	42.06	4,211,428	+0.53(+1.26%)
May 24, 2013	41.39	41.67	41.23	41.53	3,320,542	-0.15(-0.35%)
May 23, 2013	41.71	41.96	41.54	41.68	5,963,459	-0.55(-1.30%)
May 22, 2013	42.86	43.00	42.04	42.22	6,556,011	-0.65(-1.51%)
May 21, 2013	43.36	43.47	42.80	42.87	5,484,640	-0.38(-0.88%)
May 20, 2013	43.09	43.82	43.07	43.25	5,943,922	-0.04(-0.10%)
May 17, 2013	42.45	43.44	42.43	43.30	7,073,142	+0.97(+2.29%)
May 16, 2013	42.53	42.92	42.16	42.33	6,624,216	-0.34(-0.80%)
May 15, 2013	42.60	42.84	42.55	42.67	5,361,141	+0.80(+1.90%)
May 13, 2013	41.93	42.06	41.61	41.87	2,778,214	-0.10(-0.24%)
May 10, 2013	41.88	42.08	41.63	41.98	3,498,956	+0.18(+0.43%)
May 09, 2013	41.38	42.33	41.32	41.80	6,952,790	+0.39(+0.94%)
May 08, 2013	40.76	41.42	40.41	41.40	5,703,606	+0.44(+1.08%)
May 07, 2013	40.39	41.03	40.29	40.96	11,537,680	-0.54(-1.29%)
May 06, 2013	41.17	41.77	41.04	41.50	6,278,127	+0.35(+0.84%)
May 03, 2013	40.78	41.27	40.41	41.15	5,474,945	+0.74(+1.83%)
May 02, 2013	39.65	40.51	39.48	40.41	5,859,185	+1.09(+2.76%)
May 01, 2013	39.98	40.00	39.30	39.33	5,609,874	-0.88(-2.18%)
Apr 30, 2013	40.00	40.47	39.80	40.20	5,911,282	+0.14(+0.36%)
Apr 29, 2013	39.58	40.17	39.40	40.06	4,370,640	+0.63(+1.60%)
Apr 26, 2013	40.01	40.11	39.38	39.43	4,466,169	-0.69(-1.72%)
Apr 25, 2013	40.16	40.40	39.90	40.11	4,382,330	+0.08(+0.20%)
Apr 24, 2013	39.65	40.25	39.65	40.04	6,754,968	+0.46(+1.17%)
Apr 23, 2013	38.59	39.59	38.58	39.57	6,412,528	+0.62(+1.58%)
Apr 22, 2013	38.80	39.17	38.46	38.96	6,020,814	+0.22(+0.58%)
Apr 19, 2013	38.79	38.91	38.46	38.73	6,467,619	+0.12(+0.30%)
Apr 18, 2013	38.93	39.10	38.45	38.62	4,041,909	-0.19(-0.49%)
Apr 17, 2013	39.12	39.16	38.54	38.80	5,933,620	-0.57(-1.45%)
Apr 16, 2013	39.14	39.41	38.78	39.38	5,277,022	+0.56(+1.46%)
Apr 15, 2013	40.21	40.26	38.81	38.81	8,328,022	-1.62(-4.01%)
Apr 12, 2013	40.85	41.01	40.31	40.43	4,470,020	-0.59(-1.45%)
Apr 11, 2013	41.39	41.55	40.82	41.03	5,471,945	-0.31(-0.75%)
Apr 10, 2013	41.19	41.43	40.95	41.34	3,845,584	+0.40(+0.97%)
Apr 09, 2013	40.56	41.20	40.42	40.94	4,446,987	+0.39(+0.96%)
Apr 08, 2013	40.32	40.55	39.96	40.55	4,629,758	+0.19(+0.47%)
Apr 05, 2013	40.16	40.46	39.85	40.36	4,766,631	-0.25(-0.62%)
Apr 04, 2013	39.93	40.64	39.83	40.61	5,553,951	+0.83(+2.09%)
Apr 03, 2013	39.87	40.15	39.62	39.78	5,717,071	+0.03(+0.07%)
Apr 02, 2013	40.09	40.20	39.64	39.75	4,361,998	-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.