Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	50.06	51.29	50.02	50.84	2,607,054	+0.89(+1.78%)
Jun 26, 2013	50.22	50.50	49.62	49.95	0	+0.17(+0.34%)
Jun 25, 2013	49.83	49.94	49.06	49.78	0	+0.16(+0.32%)
Jun 24, 2013	49.24	49.99	48.98	49.62	0	+0.21(+0.43%)
Jun 21, 2013	49.64	50.65	48.51	49.41	4,255,826	+0.06(+0.12%)
Jun 20, 2013	49.84	50.07	49.26	49.35	0	-0.81(-1.61%)
Jun 19, 2013	50.54	50.73	49.97	50.16	1,298,571	-0.44(-0.87%)
Jun 18, 2013	50.04	50.66	50.04	50.60	1,444,747	+0.46(+0.92%)
Jun 17, 2013	49.70	50.79	49.70	50.14	0	+1.02(+2.08%)
Jun 14, 2013	49.27	49.72	48.86	49.12	0	-0.20(-0.41%)
Jun 13, 2013	48.61	49.59	48.30	49.32	968,787	+0.76(+1.57%)
Jun 12, 2013	50.10	50.18	48.54	48.56	1,108,358	-1.27(-2.55%)
Jun 11, 2013	49.44	50.12	49.02	49.83	1,142,004	+0.03(+0.06%)
Jun 10, 2013	49.74	50.12	49.33	49.80	0	+0.11(+0.22%)
Jun 07, 2013	49.29	50.13	49.28	49.69	0	+0.41(+0.83%)
Jun 06, 2013	48.62	49.30	48.11	49.28	0	+1.16(+2.41%)
Jun 05, 2013	48.57	49.04	47.99	48.12	0	-0.43(-0.89%)
Jun 04, 2013	48.68	49.51	48.18	48.55	0	-0.62(-1.26%)
Jun 03, 2013	48.50	50.07	48.38	49.17	2,109,132	+1.13(+2.35%)
May 31, 2013	48.94	49.38	47.70	48.04	2,473,130	-0.96(-1.96%)
May 30, 2013	49.70	49.99	48.97	49.00	0	-0.77(-1.55%)
May 29, 2013	50.23	50.50	49.42	49.77	2,124,242	-0.79(-1.56%)
May 28, 2013	50.68	50.98	50.23	50.56	1,347,806	+0.32(+0.64%)
May 24, 2013	50.01	50.33	49.86	50.24	0	+0.05(+0.10%)
May 23, 2013	49.90	51.20	48.63	50.19	4,432,929	+1.82(+3.76%)
May 22, 2013	49.54	49.64	48.08	48.37	3,215,115	-1.01(-2.05%)
May 21, 2013	49.60	49.68	49.35	49.38	1,663,095	-0.09(-0.18%)
May 20, 2013	49.68	49.75	49.27	49.47	0	-0.29(-0.58%)
May 17, 2013	50.24	50.27	49.29	49.76	0	+0.01(+0.02%)
May 16, 2013	49.99	50.64	49.55	49.75	1,268,194	-0.53(-1.05%)
May 15, 2013	49.25	50.47	48.81	50.28	1,707,721	+1.21(+2.47%)
May 13, 2013	49.08	49.28	48.66	49.07	0	-0.21(-0.43%)
May 10, 2013	49.17	49.56	49.00	49.28	0	+0.22(+0.45%)
May 09, 2013	49.40	49.80	48.87	49.06	0	-0.33(-0.67%)
May 08, 2013	49.49	49.85	49.12	49.39	0	-0.11(-0.22%)
May 07, 2013	48.64	49.55	48.13	49.50	0	+0.80(+1.64%)
May 06, 2013	48.52	49.00	48.40	48.70	0	+0.04(+0.08%)
May 03, 2013	48.84	48.91	48.42	48.66	0	+0.24(+0.50%)
May 02, 2013	47.85	48.72	47.72	48.42	0	+0.61(+1.28%)
May 01, 2013	47.64	48.24	47.57	47.81	0	+0.25(+0.53%)
Apr 30, 2013	47.65	47.73	46.88	47.56	0	-0.23(-0.48%)
Apr 29, 2013	48.09	48.34	47.66	47.79	1,385,580	-0.16(-0.33%)
Apr 26, 2013	48.44	48.60	47.87	47.95	1,507,521	-0.65(-1.34%)
Apr 25, 2013	48.48	48.85	48.32	48.60	1,760,840	+0.43(+0.88%)
Apr 24, 2013	48.38	48.60	47.90	48.17	0	-0.03(-0.05%)
Apr 23, 2013	47.82	48.41	47.71	48.20	1,515,061	+0.49(+1.03%)
Apr 22, 2013	47.45	47.83	46.88	47.71	1,406,414	+0.24(+0.51%)
Apr 19, 2013	46.86	47.47	46.62	47.47	1,277,813	+0.46(+0.98%)
Apr 18, 2013	47.67	47.67	46.36	47.01	1,674,061	-0.36(-0.76%)
Apr 17, 2013	47.28	47.62	46.89	47.37	1,342,315	-0.36(-0.75%)
Apr 16, 2013	47.06	47.82	46.45	47.73	1,660,814	+0.85(+1.81%)
Apr 15, 2013	47.48	47.98	46.77	46.88	1,915,573	-0.94(-1.97%)
Apr 12, 2013	47.33	47.85	47.12	47.82	1,641,812	+0.54(+1.14%)
Apr 11, 2013	46.35	47.40	46.35	47.28	2,550,258	+1.16(+2.52%)
Apr 10, 2013	45.69	46.81	45.67	46.12	4,465,050	+0.13(+0.28%)
Apr 09, 2013	46.92	46.96	45.57	45.99	4,093,807	-1.04(-2.21%)
Apr 08, 2013	47.06	47.38	46.51	47.03	1,612,759	+0.06(+0.13%)
Apr 05, 2013	46.85	47.25	46.63	46.97	2,012,008	-0.70(-1.47%)
Apr 04, 2013	47.25	47.71	47.12	47.67	2,116,801	+0.41(+0.87%)
Apr 03, 2013	48.35	48.44	47.16	47.26	3,013,286	-0.06(-0.13%)
Apr 02, 2013	47.93	48.00	47.05	47.32	1,773,874	-0.28(-0.59%)

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.