Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	40.57	40.73	40.15	40.41	5,272,269	-0.15(-0.37%)
Jun 27, 2013	40.68	40.79	40.31	40.56	3,137,756	+0.22(+0.55%)
Jun 26, 2013	40.19	40.46	39.93	40.34	3,674,874	+0.51(+1.29%)
Jun 25, 2013	40.14	40.28	39.82	39.83	3,868,653	+0.14(+0.35%)
Jun 24, 2013	39.66	39.96	39.17	39.69	5,640,206	-0.51(-1.28%)
Jun 21, 2013	40.63	40.79	40.11	40.20	8,124,237	-0.24(-0.59%)
Jun 20, 2013	41.27	41.38	40.35	40.44	5,366,032	-1.24(-2.96%)
Jun 19, 2013	42.08	42.33	41.57	41.67	3,141,558	-0.41(-0.98%)
Jun 18, 2013	41.83	42.32	41.83	42.09	2,987,392	+0.36(+0.87%)
Jun 17, 2013	41.69	42.10	41.35	41.73	3,261,722	+0.29(+0.69%)
Jun 14, 2013	41.73	41.81	41.35	41.44	3,069,104	-0.29(-0.70%)
Jun 13, 2013	41.69	41.87	41.41	41.73	4,963,373	-0.05(-0.13%)
Jun 12, 2013	41.87	42.35	41.62	41.79	5,923,335	-0.04(-0.08%)
Jun 11, 2013	41.88	42.58	41.78	41.82	5,913,211	-0.41(-0.98%)
Jun 10, 2013	42.78	43.06	42.08	42.23	6,820,860	-0.61(-1.43%)
Jun 07, 2013	42.10	42.92	42.03	42.85	9,648,740	+1.40(+3.37%)
Jun 06, 2013	39.80	41.52	39.80	41.45	12,747,029	+1.80(+4.54%)
Jun 05, 2013	39.98	40.28	39.51	39.65	3,471,288	-0.48(-1.21%)
Jun 04, 2013	40.24	40.86	39.93	40.13	4,461,971	-0.09(-0.22%)
Jun 03, 2013	39.51	40.22	39.51	40.22	5,021,087	+0.73(+1.86%)
May 31, 2013	39.92	40.26	39.48	39.48	4,210,102	-0.50(-1.24%)
May 30, 2013	40.50	40.51	39.96	39.98	3,457,506	-0.55(-1.35%)
May 29, 2013	40.64	40.85	40.38	40.53	3,674,415	-0.29(-0.70%)
May 28, 2013	40.71	41.03	40.56	40.81	3,236,879	+0.48(+1.18%)
May 24, 2013	40.29	40.36	39.95	40.33	3,105,368	-0.05(-0.13%)
May 23, 2013	40.18	40.43	40.01	40.39	4,108,556	-0.31(-0.76%)
May 22, 2013	40.82	41.34	40.51	40.70	3,743,072	-0.20(-0.50%)
May 21, 2013	40.95	41.16	40.79	40.90	4,477,477	-0.16(-0.40%)
May 20, 2013	40.85	41.13	40.61	41.06	4,564,450	+0.17(+0.43%)
May 17, 2013	40.63	40.96	40.35	40.89	4,848,487	+0.31(+0.76%)
May 16, 2013	40.75	40.87	40.41	40.58	4,776,621	-0.17(-0.41%)
May 15, 2013	40.74	41.14	40.68	40.75	5,731,940	+0.58(+1.45%)
May 13, 2013	40.38	40.84	39.88	40.17	8,166,284	-0.84(-2.05%)
May 10, 2013	40.39	41.00	40.37	41.00	5,640,492	+0.75(+1.87%)
May 09, 2013	40.40	40.50	40.11	40.25	3,789,154	-0.30(-0.73%)
May 08, 2013	40.04	40.60	39.89	40.55	5,395,997	+0.56(+1.40%)
May 07, 2013	40.00	40.08	39.72	39.99	3,141,280	+0.14(+0.35%)
May 06, 2013	39.63	40.06	39.60	39.85	4,042,656	-0.31(-0.77%)
May 03, 2013	39.92	40.24	39.68	40.16	4,735,909	+0.48(+1.22%)
May 02, 2013	39.41	39.85	39.19	39.68	4,923,786	+0.28(+0.71%)
May 01, 2013	39.51	39.75	39.34	39.40	3,584,693	-0.30(-0.76%)
Apr 30, 2013	39.34	39.76	39.03	39.70	5,658,014	+0.30(+0.77%)
Apr 29, 2013	39.13	39.45	38.88	39.40	4,740,827	+0.43(+1.11%)
Apr 26, 2013	39.04	39.16	38.82	38.96	4,894,638	-0.20(-0.51%)
Apr 25, 2013	40.29	40.29	39.07	39.16	8,140,315	-0.85(-2.11%)
Apr 24, 2013	39.86	40.67	39.49	40.01	17,670,392	+2.62(+7.02%)
Apr 23, 2013	37.53	37.67	36.81	37.39	14,483,207	-0.65(-1.70%)
Apr 22, 2013	37.90	38.13	37.63	38.03	5,376,141	+0.13(+0.34%)
Apr 19, 2013	38.04	38.07	37.73	37.90	8,325,196	+0.02(+0.06%)
Apr 18, 2013	38.66	38.71	37.80	37.88	7,834,919	-0.72(-1.86%)
Apr 17, 2013	38.62	38.88	38.36	38.60	6,315,325	-0.24(-0.63%)
Apr 16, 2013	38.64	38.97	38.48	38.84	7,549,471	+0.34(+0.89%)
Apr 15, 2013	39.07	39.19	38.43	38.50	7,579,103	-1.01(-2.57%)
Apr 12, 2013	39.10	39.55	39.02	39.51	6,677,477	+0.33(+0.85%)
Apr 11, 2013	38.42	39.40	38.42	39.18	11,847,648	+0.27(+0.70%)
Apr 10, 2013	38.92	39.45	38.89	38.91	9,461,498	+0.18(+0.46%)
Apr 09, 2013	39.04	39.17	38.66	38.73	10,209,130	-0.31(-0.80%)
Apr 08, 2013	38.37	39.06	38.33	39.04	6,791,167	+0.21(+0.54%)
Apr 05, 2013	38.56	38.89	37.85	38.83	13,127,999	-0.44(-1.12%)
Apr 04, 2013	39.20	39.59	39.04	39.27	5,795,345	+0.11(+0.28%)
Apr 03, 2013	40.55	40.57	38.91	39.16	14,993,506	-1.51(-3.72%)
Apr 02, 2013	41.07	41.12	40.26	40.68	9,713,294	-0.59(-1.43%)

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.