Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	43.48	43.52	43.08	43.24	4,496	-1.05(-2.36%)
Jun 27, 2013	44.19	44.59	44.19	44.28	5,250	+0.47(+1.08%)
Jun 26, 2013	43.82	43.95	43.56	43.81	9,969	+0.41(+0.94%)
Jun 25, 2013	43.28	43.47	42.99	43.40	5,797	+0.57(+1.34%)
Jun 24, 2013	42.61	42.85	41.97	42.83	10,673	-0.12(-0.28%)
Jun 21, 2013	42.97	43.22	42.44	42.95	25,817	+0.70(+1.64%)
Jun 20, 2013	43.14	43.14	42.26	42.26	12,938	-2.21(-4.98%)
Jun 19, 2013	45.39	45.58	44.20	44.47	6,029	-0.56(-1.23%)
Jun 18, 2013	44.95	45.29	44.95	45.02	5,594	-0.29(-0.65%)
Jun 17, 2013	45.15	45.43	44.97	45.32	11,789	+0.63(+1.42%)
Jun 14, 2013	45.06	45.17	44.68	44.68	10,713	-0.28(-0.62%)
Jun 13, 2013	44.26	44.97	44.26	44.96	5,843	+0.87(+1.98%)
Jun 12, 2013	44.51	44.51	44.07	44.09	14,000	-0.13(-0.30%)
Jun 11, 2013	43.65	44.23	43.51	44.22	13,655	-0.39(-0.87%)
Jun 10, 2013	44.43	44.71	44.43	44.61	14,207	-0.46(-1.02%)
Jun 07, 2013	44.43	45.07	44.33	45.07	10,597	-0.12(-0.26%)
Jun 06, 2013	44.52	45.20	44.26	45.19	26,327	+0.13(+0.30%)
Jun 05, 2013	45.52	45.52	44.91	45.06	12,958	-1.13(-2.46%)
Jun 04, 2013	46.37	46.45	46.02	46.19	50,027	-0.57(-1.21%)
Jun 03, 2013	46.21	46.77	46.10	46.76	12,123	+0.64(+1.39%)
May 31, 2013	46.68	46.73	46.12	46.12	18,012	-1.41(-2.97%)
May 30, 2013	47.10	47.60	47.10	47.53	5,216	+0.29(+0.60%)
May 29, 2013	47.19	47.30	47.09	47.25	6,641	+0.25(+0.54%)
May 28, 2013	47.35	47.48	46.99	46.99	9,708	+0.26(+0.56%)
May 24, 2013	47.13	47.13	46.47	46.73	42,291	-1.85(-3.81%)
May 23, 2013	48.40	48.63	47.87	48.58	55,863	-0.20(-0.41%)
May 22, 2013	49.49	49.79	48.70	48.78	17,354	-1.31(-2.61%)
May 21, 2013	49.77	50.12	49.69	50.09	5,235	-0.26(-0.52%)
May 20, 2013	50.13	50.44	50.05	50.35	7,346	+0.54(+1.08%)
May 17, 2013	49.73	49.90	49.46	49.81	13,159	-0.21(-0.41%)
May 16, 2013	50.20	50.40	50.02	50.02	21,889	-0.80(-1.58%)
May 15, 2013	50.78	50.89	50.67	50.82	11,990	-0.63(-1.23%)
May 13, 2013	51.58	51.58	51.29	51.45	18,244	-0.13(-0.26%)
May 10, 2013	51.49	51.64	51.37	51.59	29,095	-0.13(-0.25%)
May 09, 2013	52.38	52.40	51.65	51.71	6,981	-0.57(-1.09%)
May 08, 2013	52.13	52.32	52.09	52.28	6,931	+0.70(+1.35%)
May 07, 2013	51.63	51.63	51.38	51.59	21,817	-0.59(-1.13%)
May 06, 2013	51.91	52.17	51.81	52.17	4,793	-0.45(-0.86%)
May 03, 2013	52.17	52.67	51.61	52.63	14,797	+1.01(+1.96%)
May 02, 2013	51.44	51.70	51.35	51.61	54,132	-0.05(-0.10%)
May 01, 2013	52.28	52.28	51.60	51.67	3,336	-0.86(-1.65%)
Apr 30, 2013	52.36	52.53	52.18	52.53	5,379	+0.16(+0.30%)
Apr 29, 2013	51.97	52.46	51.97	52.37	5,569	+0.72(+1.40%)
Apr 26, 2013	51.51	51.65	51.42	51.65	5,041	-0.11(-0.21%)
Apr 25, 2013	52.02	52.16	51.75	51.76	15,510	-0.16(-0.31%)
Apr 24, 2013	51.65	51.93	51.57	51.92	3,389	+0.73(+1.44%)
Apr 23, 2013	50.80	51.19	50.80	51.19	16,394	+0.80(+1.60%)
Apr 22, 2013	50.17	50.43	49.92	50.39	6,174	+0.43(+0.87%)
Apr 19, 2013	49.89	50.06	49.78	49.95	2,580	+0.05(+0.10%)
Apr 18, 2013	50.35	50.35	49.71	49.90	8,811	-0.45(-0.89%)
Apr 17, 2013	50.28	50.36	49.89	50.35	3,419	-0.48(-0.95%)
Apr 16, 2013	50.63	50.83	50.26	50.83	52,695	+0.96(+1.92%)
Apr 15, 2013	50.75	50.75	49.66	49.87	8,453	-1.76(-3.41%)
Apr 12, 2013	51.70	51.71	51.30	51.63	10,418	-0.61(-1.17%)
Apr 11, 2013	52.19	52.43	52.13	52.24	24,995	+0.33(+0.64%)
Apr 10, 2013	51.75	52.05	51.75	51.91	14,439	+0.63(+1.23%)
Apr 09, 2013	51.06	51.41	50.95	51.28	3,200	+0.86(+1.71%)
Apr 08, 2013	50.23	50.48	50.09	50.42	6,254	+0.41(+0.81%)
Apr 05, 2013	49.67	50.02	49.46	50.02	10,151	-0.48(-0.94%)
Apr 04, 2013	50.36	50.58	50.27	50.49	10,873	-0.29(-0.56%)
Apr 03, 2013	51.33	51.33	50.59	50.78	20,500	-0.42(-0.82%)
Apr 02, 2013	51.25	51.40	51.14	51.20	18,008	+0.15(+0.29%)

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.