Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	37.73	37.87	37.22	37.25	2,033,876	-0.54(-1.44%)
Jun 27, 2013	37.98	38.26	37.74	37.80	1,358,006	+0.07(+0.19%)
Jun 26, 2013	37.78	37.92	37.43	37.73	1,371,370	+0.28(+0.75%)
Jun 25, 2013	37.65	37.65	37.00	37.45	1,166,036	+0.16(+0.44%)
Jun 24, 2013	36.70	37.62	36.59	37.29	1,860,682	+0.09(+0.23%)
Jun 21, 2013	37.44	37.62	36.58	37.20	2,963,042	+0.13(+0.36%)
Jun 20, 2013	37.92	38.04	36.99	37.07	2,735,192	-1.18(-3.09%)
Jun 19, 2013	38.84	39.38	38.25	38.25	2,643,743	-0.54(-1.40%)
Jun 18, 2013	38.90	39.00	38.73	38.80	1,457,493	-0.12(-0.30%)
Jun 17, 2013	38.78	39.43	38.55	38.91	1,809,833	+0.31(+0.81%)
Jun 14, 2013	38.80	39.01	38.49	38.60	1,469,032	-0.19(-0.50%)
Jun 13, 2013	38.58	38.87	38.28	38.80	1,884,185	+0.19(+0.48%)
Jun 12, 2013	39.61	39.75	38.61	38.61	1,384,353	-0.76(-1.94%)
Jun 11, 2013	39.26	39.71	39.01	39.37	1,308,621	-0.47(-1.17%)
Jun 10, 2013	39.47	39.85	39.22	39.84	1,544,608	+0.40(+1.03%)
Jun 07, 2013	38.82	39.48	38.61	39.43	1,352,572	+0.88(+2.28%)
Jun 06, 2013	38.83	38.96	38.13	38.55	1,612,832	-0.23(-0.58%)
Jun 05, 2013	39.09	39.37	38.75	38.78	1,617,201	-0.44(-1.11%)
Jun 04, 2013	38.68	39.30	38.61	39.22	1,659,194	+0.61(+1.59%)
Jun 03, 2013	38.67	39.07	38.15	38.60	2,224,997	+0.14(+0.36%)
May 31, 2013	39.60	39.60	38.45	38.46	2,140,490	-1.28(-3.21%)
May 30, 2013	39.71	40.00	39.69	39.74	1,126,253	+0.02(+0.04%)
May 29, 2013	39.80	40.11	39.69	39.72	1,780,168	-0.41(-1.03%)
May 28, 2013	40.23	40.51	39.72	40.13	1,769,597	+0.25(+0.62%)
May 24, 2013	39.63	40.10	39.47	39.89	1,167,193	+0.22(+0.55%)
May 23, 2013	39.72	39.98	39.42	39.67	1,780,913	-0.32(-0.79%)
May 22, 2013	40.60	40.88	39.95	39.99	2,121,910	-0.68(-1.67%)
May 21, 2013	40.90	40.92	40.35	40.67	1,358,099	-0.26(-0.62%)
May 20, 2013	41.08	41.09	40.70	40.92	1,302,181	-0.32(-0.79%)
May 17, 2013	40.87	41.27	40.60	41.25	1,958,602	+0.45(+1.10%)
May 16, 2013	40.16	41.08	40.03	40.80	3,432,142	+1.30(+3.29%)
May 15, 2013	39.42	39.56	39.16	39.50	1,491,091	+0.60(+1.53%)
May 13, 2013	38.74	38.91	38.49	38.90	1,304,937	+0.16(+0.42%)
May 10, 2013	38.41	38.75	38.30	38.74	949,677	+0.46(+1.19%)
May 09, 2013	38.30	38.56	38.01	38.29	2,337,438	-0.16(-0.42%)
May 08, 2013	39.18	39.22	38.39	38.45	1,883,069	-0.79(-2.01%)
May 07, 2013	38.68	39.30	37.79	39.24	3,279,829	-0.19(-0.49%)
May 06, 2013	39.61	39.61	38.97	39.43	1,248,405	-0.26(-0.66%)
May 03, 2013	39.26	39.78	39.00	39.69	1,018,415	+0.69(+1.77%)
May 02, 2013	39.42	39.57	38.95	39.00	1,542,358	-0.43(-1.08%)
May 01, 2013	39.89	40.10	39.41	39.43	962,967	-0.49(-1.22%)
Apr 30, 2013	39.68	39.93	39.14	39.92	1,397,109	+0.07(+0.17%)
Apr 29, 2013	39.63	40.00	39.59	39.85	1,216,683	+0.39(+0.98%)
Apr 26, 2013	39.62	39.69	39.32	39.46	1,055,363	-0.23(-0.58%)
Apr 25, 2013	40.15	40.28	39.64	39.69	1,537,282	-0.25(-0.62%)
Apr 24, 2013	40.87	41.08	39.90	39.94	2,276,647	-1.08(-2.62%)
Apr 23, 2013	40.48	41.05	40.32	41.02	1,904,496	+0.73(+1.80%)
Apr 22, 2013	40.63	40.78	40.11	40.29	1,521,541	-0.44(-1.08%)
Apr 19, 2013	38.62	40.75	38.62	40.73	3,265,975	+2.28(+5.94%)
Apr 18, 2013	38.90	39.13	38.37	38.45	1,377,400	-0.36(-0.94%)
Apr 17, 2013	39.21	39.40	38.71	38.81	1,258,060	-0.56(-1.43%)
Apr 16, 2013	39.44	39.62	39.13	39.38	1,582,430	+0.23(+0.59%)
Apr 15, 2013	39.97	40.17	39.14	39.14	1,755,002	-1.01(-2.52%)
Apr 12, 2013	39.59	40.16	39.41	40.16	1,066,741	+0.35(+0.87%)
Apr 11, 2013	39.39	39.91	39.39	39.81	1,096,903	+0.36(+0.90%)
Apr 10, 2013	38.70	39.55	38.70	39.45	1,266,413	+0.80(+2.06%)
Apr 09, 2013	38.93	38.93	38.47	38.66	1,201,078	-0.27(-0.70%)
Apr 08, 2013	38.66	38.97	38.65	38.93	1,862,046	+0.12(+0.32%)
Apr 05, 2013	39.00	39.17	38.67	38.80	1,732,920	-0.67(-1.69%)
Apr 04, 2013	39.31	39.83	39.30	39.47	1,444,021	+0.00(+0.00%)
Apr 03, 2013	40.54	40.55	39.43	39.47	2,999,442	-0.97(-2.41%)
Apr 02, 2013	40.29	40.95	39.85	40.44	4,266,470	+0.29(+0.73%)

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.