Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	51.96	52.21	51.46	51.51	573,876	-0.31(-0.60%)
Jun 27, 2013	51.80	52.68	51.82	51.82	1,582,710	+0.02(+0.04%)
Jun 26, 2013	51.33	51.80	51.12	51.80	1,206,013	+2.03(+4.08%)
Jun 25, 2013	49.86	49.99	49.33	49.77	2,067,197	-0.39(-0.78%)
Jun 24, 2013	49.82	50.49	49.76	50.16	1,698,211	-1.19(-2.32%)
Jun 21, 2013	51.36	51.61	50.79	51.35	1,929,546	+0.45(+0.88%)
Jun 20, 2013	51.95	52.04	50.78	50.90	1,499,705	-2.50(-4.68%)
Jun 19, 2013	54.45	54.67	53.30	53.40	541,789	-1.16(-2.13%)
Jun 18, 2013	54.51	54.69	54.30	54.56	581,132	-0.46(-0.84%)
Jun 17, 2013	55.19	55.47	54.89	55.02	1,264,618	+1.28(+2.38%)
Jun 14, 2013	53.81	54.10	53.47	53.74	374,612	-0.25(-0.46%)
Jun 13, 2013	53.21	53.99	53.06	53.99	371,286	+0.47(+0.88%)
Jun 12, 2013	54.10	54.23	53.44	53.52	906,320	+0.53(+1.00%)
Jun 11, 2013	52.73	53.31	52.65	52.99	556,608	-0.30(-0.56%)
Jun 10, 2013	53.50	53.59	53.17	53.29	470,136	-0.08(-0.15%)
Jun 07, 2013	52.88	53.86	52.75	53.37	693,064	+0.38(+0.72%)
Jun 06, 2013	52.58	53.19	52.37	52.99	2,654,936	+0.36(+0.68%)
Jun 05, 2013	52.87	53.00	52.40	52.63	1,401,293	-0.87(-1.63%)
Jun 04, 2013	53.18	53.62	52.92	53.50	897,136	+0.28(+0.53%)
Jun 03, 2013	53.23	53.45	52.51	53.22	1,484,939	+0.13(+0.24%)
May 31, 2013	53.96	54.19	53.09	53.09	1,360,363	-1.49(-2.73%)
May 30, 2013	54.66	55.06	54.58	54.58	501,598	+0.21(+0.39%)
May 29, 2013	54.88	54.90	53.91	54.37	914,651	-1.05(-1.89%)
May 28, 2013	55.62	55.94	55.42	55.42	2,648,854	+0.56(+1.02%)
May 24, 2013	54.80	54.88	54.36	54.86	1,340,738	+0.30(+0.55%)
May 23, 2013	54.36	55.15	54.25	54.56	1,184,900	-0.49(-0.89%)
May 22, 2013	55.06	55.86	54.74	55.05	1,097,513	+0.00(+0.00%)
May 21, 2013	54.32	55.05	54.19	55.05	1,564,015	+1.21(+2.25%)
May 20, 2013	54.14	54.40	53.84	53.84	972,253	-0.66(-1.21%)
May 17, 2013	54.05	54.68	54.03	54.50	1,646,118	+0.29(+0.53%)
May 16, 2013	54.50	54.98	54.09	54.21	1,283,575	-0.27(-0.50%)
May 15, 2013	54.04	54.72	53.97	54.48	699,682	-0.35(-0.64%)
May 13, 2013	54.67	55.11	54.56	54.83	584,091	-0.13(-0.24%)
May 10, 2013	55.04	55.16	54.71	54.96	935,865	+0.66(+1.22%)
May 09, 2013	54.31	54.60	54.20	54.30	555,309	-0.49(-0.89%)
May 08, 2013	54.78	55.08	54.61	54.79	836,276	+1.16(+2.16%)
May 07, 2013	53.93	53.96	53.42	53.63	1,368,937	+0.59(+1.11%)
May 06, 2013	53.55	53.70	52.98	53.04	1,075,183	-2.60(-4.67%)
May 03, 2013	55.32	55.69	55.22	55.64	1,590,802	+0.64(+1.16%)
May 02, 2013	53.41	55.00	53.39	55.00	2,189,904	+2.13(+4.03%)
May 01, 2013	53.21	53.57	52.69	52.87	1,622,741	-0.48(-0.90%)
Apr 30, 2013	54.34	54.61	53.35	53.35	2,015,736	-1.15(-2.11%)
Apr 29, 2013	54.44	54.73	53.98	54.50	2,181,728	+1.14(+2.14%)
Apr 26, 2013	53.29	53.67	53.36	53.36	2,036,994	+0.07(+0.13%)
Apr 25, 2013	53.96	54.13	53.26	53.29	2,420,104	-1.45(-2.65%)
Apr 24, 2013	54.87	54.98	54.49	54.74	2,111,744	+0.46(+0.85%)
Apr 23, 2013	53.90	54.55	53.86	54.28	2,611,712	+1.53(+2.90%)
Apr 22, 2013	52.53	52.83	51.99	52.75	5,464,378	-0.21(-0.40%)
Apr 19, 2013	52.54	53.00	52.41	52.96	1,207,473	+0.41(+0.78%)
Apr 18, 2013	52.64	52.73	52.16	52.55	1,207,895	+0.11(+0.21%)
Apr 17, 2013	53.29	53.35	51.94	52.44	5,228,603	-1.93(-3.55%)
Apr 16, 2013	54.18	54.48	53.93	54.37	12,164,817	+0.55(+1.02%)
Apr 15, 2013	53.38	53.90	53.32	53.82	9,160,639	+1.39(+2.65%)
Apr 12, 2013	52.15	52.43	51.75	52.43	1,062,618	-0.19(-0.36%)
Apr 11, 2013	52.39	52.99	52.22	52.62	1,055,957	+0.38(+0.73%)
Apr 10, 2013	51.72	52.26	51.67	52.24	1,231,499	+0.69(+1.34%)
Apr 09, 2013	51.46	51.67	50.97	51.55	3,696,500	+0.55(+1.08%)
Apr 08, 2013	51.14	51.18	50.60	51.00	1,804,907	+0.34(+0.67%)
Apr 05, 2013	50.03	50.89	49.96	50.66	2,820,005	-0.66(-1.29%)
Apr 04, 2013	50.78	51.32	50.65	51.32	1,850,095	-0.33(-0.64%)
Apr 03, 2013	51.73	52.09	51.39	51.65	5,220,374	-0.31(-0.60%)
Apr 02, 2013	51.37	52.05	51.25	51.96	1,581,834	+1.00(+1.96%)

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.