Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	37.43	37.87	37.22	37.69	833,627	+0.39(+1.05%)
Jun 26, 2013	37.43	37.52	37.08	37.30	1,291,057	+0.22(+0.59%)
Jun 25, 2013	36.89	37.17	36.57	37.08	1,143,320	+0.76(+2.09%)
Jun 24, 2013	36.62	36.74	36.08	36.32	2,847,678	-0.68(-1.84%)
Jun 21, 2013	37.28	37.37	36.72	37.00	2,121,406	-0.04(-0.11%)
Jun 20, 2013	37.63	37.75	36.94	37.04	2,585,319	-1.17(-3.06%)
Jun 19, 2013	38.75	38.95	38.21	38.21	1,535,484	-0.54(-1.39%)
Jun 18, 2013	38.32	38.84	38.32	38.75	1,895,686	+0.55(+1.44%)
Jun 17, 2013	38.22	38.48	38.01	38.20	993,289	+0.32(+0.84%)
Jun 14, 2013	38.05	38.23	37.78	37.88	801,424	-0.14(-0.37%)
Jun 13, 2013	37.35	38.11	37.17	38.02	1,944,778	+0.66(+1.77%)
Jun 12, 2013	38.24	38.44	37.29	37.36	2,156,622	-0.45(-1.19%)
Jun 11, 2013	38.08	38.30	37.76	37.81	2,511,822	-0.71(-1.84%)
Jun 10, 2013	38.38	38.64	38.26	38.52	1,573,077	+0.21(+0.55%)
Jun 07, 2013	38.16	38.38	37.82	38.31	1,429,304	+0.36(+0.95%)
Jun 06, 2013	38.10	38.33	37.60	37.95	1,908,043	-0.11(-0.29%)
Jun 05, 2013	38.58	38.65	38.02	38.06	2,448,814	-0.71(-1.83%)
Jun 04, 2013	38.85	39.28	38.67	38.77	5,153,445	+0.18(+0.47%)
Jun 03, 2013	38.50	38.87	38.31	38.59	2,002,193	+0.30(+0.78%)
May 31, 2013	38.56	38.90	37.97	38.29	2,353,032	-0.48(-1.24%)
May 30, 2013	38.47	39.00	38.40	38.77	3,370,612	+0.37(+0.96%)
May 29, 2013	38.08	38.52	38.01	38.40	1,151,674	+0.14(+0.37%)
May 28, 2013	38.29	38.61	38.18	38.26	970,335	+0.34(+0.90%)
May 24, 2013	37.87	37.94	37.53	37.92	804,268	-0.01(-0.03%)
May 23, 2013	37.67	37.98	37.45	37.93	1,611,455	-0.08(-0.21%)
May 22, 2013	38.54	38.87	37.82	38.01	2,416,701	-0.55(-1.43%)
May 21, 2013	38.66	38.79	38.52	38.56	786,954	-0.09(-0.23%)
May 20, 2013	38.76	38.88	38.61	38.65	1,502,345	-0.12(-0.31%)
May 17, 2013	38.54	38.77	38.47	38.77	763,345	+0.43(+1.12%)
May 16, 2013	38.55	38.87	38.34	38.34	1,558,783	-0.34(-0.88%)
May 15, 2013	38.39	38.75	38.28	38.68	1,238,100	+0.39(+1.02%)
May 13, 2013	38.69	38.69	38.27	38.29	1,469,720	-0.47(-1.21%)
May 10, 2013	38.53	38.77	38.50	38.76	839,294	+0.26(+0.68%)
May 09, 2013	38.32	38.69	38.31	38.50	1,146,285	+0.12(+0.31%)
May 08, 2013	38.04	38.42	37.91	38.38	1,811,885	+0.46(+1.21%)
May 07, 2013	37.96	38.03	37.71	37.92	2,175,136	+0.08(+0.21%)
May 06, 2013	37.76	38.05	37.72	37.84	2,171,064	+0.18(+0.48%)
May 03, 2013	37.75	37.86	37.37	37.66	4,062,218	+0.29(+0.78%)
May 02, 2013	36.98	37.44	36.97	37.37	1,822,325	+0.47(+1.27%)
May 01, 2013	36.98	37.21	36.88	36.90	2,780,021	-0.15(-0.40%)
Apr 30, 2013	36.65	37.06	36.57	37.05	2,355,218	+0.36(+0.98%)
Apr 29, 2013	36.35	36.74	36.33	36.69	991,913	+0.42(+1.16%)
Apr 26, 2013	36.51	36.58	36.10	36.27	2,035,235	-0.34(-0.93%)
Apr 25, 2013	36.49	36.84	36.43	36.61	2,237,001	+0.29(+0.80%)
Apr 24, 2013	36.08	36.42	35.87	36.32	1,859,574	+0.37(+1.03%)
Apr 23, 2013	35.48	36.04	35.45	35.95	3,681,132	+0.76(+2.16%)
Apr 22, 2013	34.91	35.31	34.57	35.19	1,847,637	+0.28(+0.80%)
Apr 19, 2013	34.73	35.01	34.43	34.91	3,337,523	+0.40(+1.16%)
Apr 18, 2013	34.88	35.13	34.46	34.51	4,205,591	+0.08(+0.23%)
Apr 17, 2013	34.90	34.90	34.16	34.43	5,683,028	-0.74(-2.10%)
Apr 16, 2013	34.72	35.23	34.71	35.17	1,854,818	+0.59(+1.71%)
Apr 15, 2013	35.00	35.18	34.52	34.58	2,976,776	-0.77(-2.18%)
Apr 12, 2013	35.17	35.39	34.90	35.35	1,449,938	-0.13(-0.37%)
Apr 11, 2013	35.28	35.62	35.20	35.48	2,312,814	-0.02(-0.06%)
Apr 10, 2013	34.83	35.59	34.83	35.50	3,176,052	+0.75(+2.16%)
Apr 09, 2013	34.54	35.03	34.35	34.75	3,625,526	+0.33(+0.96%)
Apr 08, 2013	34.14	34.47	33.89	34.42	1,100,107	+0.19(+0.56%)
Apr 05, 2013	33.81	34.23	33.53	34.23	2,950,197	-0.03(-0.09%)
Apr 04, 2013	33.93	34.32	33.93	34.26	1,779,362	+0.22(+0.65%)
Apr 03, 2013	34.82	34.84	33.93	34.04	4,400,359	-0.65(-1.87%)
Apr 02, 2013	34.99	35.04	34.58	34.69	2,187,050	-0.28(-0.80%)

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.