Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.02	39.20	38.57	38.62	10,500,710	-0.47(-1.21%)
Jun 27, 2013	39.40	39.57	39.09	39.09	4,652,164	-0.05(-0.14%)
Jun 26, 2013	39.05	39.24	38.70	39.15	7,729,902	+0.45(+1.16%)
Jun 25, 2013	38.95	38.95	38.46	38.70	5,140,213	+0.13(+0.33%)
Jun 24, 2013	38.77	39.00	38.28	38.58	7,457,356	-0.67(-1.70%)
Jun 21, 2013	39.33	39.65	38.95	39.24	9,161,170	+0.39(+1.01%)
Jun 20, 2013	40.07	40.07	38.69	38.85	10,116,415	-1.54(-3.82%)
Jun 19, 2013	41.11	41.19	40.35	40.39	5,823,485	-0.77(-1.87%)
Jun 18, 2013	41.26	41.45	40.64	41.16	6,568,433	-0.01(-0.02%)
Jun 17, 2013	41.22	41.71	41.04	41.17	6,530,741	+0.24(+0.60%)
Jun 14, 2013	40.47	41.11	40.41	40.93	7,778,553	+0.16(+0.39%)
Jun 13, 2013	40.64	40.80	39.97	40.77	9,029,343	+0.06(+0.14%)
Jun 12, 2013	41.13	41.37	40.70	40.71	4,460,105	-0.13(-0.31%)
Jun 11, 2013	41.07	41.14	40.71	40.84	6,700,265	-0.55(-1.33%)
Jun 10, 2013	41.44	41.54	41.01	41.39	5,357,479	+0.12(+0.29%)
Jun 07, 2013	41.34	41.72	41.11	41.27	5,555,625	+0.31(+0.77%)
Jun 06, 2013	40.80	41.23	40.37	40.96	6,329,306	+0.22(+0.54%)
Jun 05, 2013	41.14	41.57	40.70	40.74	5,774,700	-0.54(-1.31%)
Jun 04, 2013	41.78	42.00	41.06	41.28	5,206,573	-0.50(-1.20%)
Jun 03, 2013	41.74	41.87	41.30	41.78	5,308,499	-0.02(-0.04%)
May 31, 2013	42.40	42.51	41.79	41.80	6,144,156	-0.72(-1.70%)
May 30, 2013	42.41	42.95	42.29	42.52	5,587,993	+0.26(+0.61%)
May 29, 2013	42.65	42.74	42.02	42.26	5,343,603	-0.62(-1.45%)
May 28, 2013	43.02	43.40	42.71	42.88	5,525,289	+0.31(+0.74%)
May 24, 2013	42.85	42.85	42.37	42.57	6,338,179	-0.47(-1.10%)
May 23, 2013	42.99	43.48	42.86	43.04	4,983,698	-0.14(-0.33%)
May 22, 2013	43.45	44.08	42.98	43.18	5,812,116	-0.17(-0.40%)
May 21, 2013	43.30	43.58	42.98	43.36	5,369,383	+0.09(+0.22%)
May 20, 2013	43.95	43.99	43.15	43.26	5,395,569	-0.69(-1.57%)
May 17, 2013	44.01	44.21	43.52	43.95	4,785,822	-0.03(-0.07%)
May 16, 2013	44.47	44.47	43.89	43.99	4,857,969	-0.61(-1.38%)
May 15, 2013	43.97	44.90	43.97	44.60	6,851,693	+0.73(+1.67%)
May 13, 2013	42.65	43.89	42.52	43.87	24,357,686	+1.14(+2.66%)
May 10, 2013	42.07	42.73	42.00	42.73	19,602,704	+0.20(+0.48%)
May 09, 2013	42.54	42.82	42.36	42.53	16,383,180	+0.03(+0.07%)
May 08, 2013	42.27	42.70	42.22	42.50	6,965,124	+0.27(+0.65%)
May 07, 2013	42.50	42.55	41.97	42.22	8,108,485	-0.23(-0.55%)
May 06, 2013	42.89	42.99	42.32	42.46	5,925,008	-0.41(-0.95%)
May 03, 2013	43.02	42.91	42.64	42.86	4,371,808	+0.23(+0.53%)
May 02, 2013	42.34	42.74	42.21	42.64	5,213,995	+0.36(+0.85%)
May 01, 2013	42.95	42.97	42.21	42.28	7,428,100	-0.89(-2.06%)
Apr 30, 2013	43.57	43.57	42.99	43.17	6,003,120	-0.49(-1.12%)
Apr 29, 2013	44.11	44.14	43.49	43.66	6,227,152	-0.35(-0.80%)
Apr 26, 2013	44.00	44.10	43.94	44.01	4,435,915	+0.02(+0.05%)
Apr 25, 2013	43.95	44.04	42.89	43.98	9,534,102	+0.30(+0.68%)
Apr 24, 2013	45.14	45.47	43.66	43.69	8,568,555	-1.78(-3.91%)
Apr 23, 2013	45.16	45.52	44.83	45.47	5,152,844	+0.58(+1.30%)
Apr 22, 2013	44.79	44.92	44.42	44.88	3,506,410	+0.12(+0.28%)
Apr 19, 2013	44.09	44.77	43.94	44.76	6,285,150	+0.88(+2.01%)
Apr 18, 2013	44.80	44.83	43.78	43.88	5,258,277	-0.92(-2.05%)
Apr 17, 2013	44.41	44.92	44.22	44.80	5,320,916	+0.23(+0.51%)
Apr 16, 2013	44.27	44.69	44.07	44.57	5,300,372	+0.54(+1.22%)
Apr 15, 2013	44.44	45.01	44.02	44.03	7,182,054	-0.80(-1.77%)
Apr 12, 2013	45.03	45.47	44.71	44.83	6,043,565	-0.38(-0.84%)
Apr 11, 2013	44.94	45.41	44.88	45.21	5,193,404	+0.32(+0.71%)
Apr 10, 2013	44.60	44.96	44.59	44.89	4,155,431	+0.66(+1.50%)
Apr 09, 2013	44.40	44.61	44.10	44.23	5,318,017	-0.06(-0.14%)
Apr 08, 2013	44.05	44.29	43.55	44.29	4,736,424	+0.27(+0.60%)
Apr 05, 2013	44.00	44.12	43.82	44.02	3,851,300	-0.35(-0.79%)
Apr 04, 2013	44.31	44.65	44.09	44.37	3,870,968	+0.06(+0.14%)
Apr 03, 2013	44.17	44.61	44.10	44.31	7,137,848	+0.27(+0.62%)
Apr 02, 2013	44.14	44.54	43.88	44.04	5,183,618	-0.09(-0.19%)

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.