Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	46.58	47.06	46.09	46.67	1,028,632	+0.03(+0.06%)
Jun 27, 2013	46.30	46.92	46.25	46.64	728,082	+0.57(+1.24%)
Jun 26, 2013	46.02	46.59	45.81	46.07	1,315,961	+0.23(+0.50%)
Jun 25, 2013	45.41	46.09	44.98	45.84	652,623	+0.83(+1.84%)
Jun 24, 2013	44.62	45.94	44.01	45.01	908,154	-0.28(-0.62%)
Jun 21, 2013	44.89	45.66	44.34	45.29	1,484,881	+0.78(+1.75%)
Jun 20, 2013	44.74	45.77	44.14	44.51	2,264,162	-0.72(-1.59%)
Jun 19, 2013	47.41	47.52	45.22	45.23	1,798,620	-2.21(-4.66%)
Jun 18, 2013	47.50	47.91	47.26	47.44	635,795	-0.11(-0.23%)
Jun 17, 2013	47.59	47.90	47.24	47.55	806,168	+0.27(+0.57%)
Jun 14, 2013	47.68	48.51	47.22	47.28	697,105	-0.51(-1.07%)
Jun 13, 2013	46.68	47.89	46.26	47.79	843,228	+1.09(+2.33%)
Jun 12, 2013	47.84	47.87	46.66	46.70	1,211,075	-0.82(-1.73%)
Jun 11, 2013	47.39	47.81	47.02	47.52	863,041	-0.19(-0.40%)
Jun 10, 2013	48.35	48.36	47.40	47.71	952,740	-0.61(-1.26%)
Jun 07, 2013	47.81	48.36	47.07	48.32	1,136,577	+0.76(+1.60%)
Jun 06, 2013	46.97	47.58	46.59	47.56	1,861,778	+0.59(+1.26%)
Jun 05, 2013	47.36	47.78	46.79	46.97	1,196,396	-0.54(-1.14%)
Jun 04, 2013	48.56	48.66	47.49	47.51	1,132,186	-0.84(-1.74%)
Jun 03, 2013	48.36	48.88	47.92	48.35	1,181,371	+0.65(+1.36%)
May 31, 2013	47.69	48.47	47.37	47.70	1,619,270	-0.07(-0.15%)
May 30, 2013	48.96	49.04	47.19	47.77	2,371,558	-1.24(-2.53%)
May 29, 2013	50.35	50.36	48.61	49.01	1,723,296	-1.75(-3.45%)
May 28, 2013	52.34	52.41	50.75	50.76	1,124,600	-1.07(-2.06%)
May 24, 2013	52.05	52.13	51.53	51.83	711,307	-0.46(-0.88%)
May 23, 2013	52.76	53.03	52.20	52.29	1,088,020	-0.96(-1.80%)
May 22, 2013	54.30	54.62	53.10	53.25	916,979	-1.07(-1.97%)
May 21, 2013	54.39	54.50	54.29	54.32	745,892	-0.08(-0.15%)
May 20, 2013	54.06	54.45	53.91	54.40	708,184	+0.36(+0.67%)
May 17, 2013	53.27	54.07	53.11	54.04	1,085,475	+0.87(+1.64%)
May 16, 2013	53.01	53.44	53.01	53.17	572,887	-0.08(-0.15%)
May 15, 2013	52.75	53.25	52.15	53.25	735,549	+0.77(+1.47%)
May 13, 2013	52.20	52.65	52.20	52.48	604,598	+0.27(+0.52%)
May 10, 2013	52.20	52.49	51.97	52.21	428,378	+0.14(+0.27%)
May 09, 2013	52.20	52.37	51.92	52.07	549,123	-0.05(-0.10%)
May 08, 2013	51.55	52.13	51.45	52.12	673,542	+0.62(+1.20%)
May 07, 2013	51.36	51.61	51.36	51.50	584,568	+0.15(+0.29%)
May 06, 2013	51.13	51.35	51.00	51.35	639,662	+0.22(+0.43%)
May 03, 2013	51.26	51.32	51.08	51.13	1,017,173	+0.20(+0.39%)
May 02, 2013	51.00	51.57	50.88	50.93	668,786	+0.11(+0.22%)
May 01, 2013	51.22	51.52	50.68	50.82	1,207,116	-0.72(-1.40%)
Apr 30, 2013	51.91	51.91	49.40	51.54	1,913,146	-1.76(-3.30%)
Apr 29, 2013	53.36	53.68	53.12	53.30	777,240	+0.16(+0.30%)
Apr 26, 2013	53.44	53.40	53.02	53.14	540,760	-0.26(-0.49%)
Apr 25, 2013	53.50	53.66	53.10	53.40	859,282	+0.02(+0.04%)
Apr 24, 2013	53.10	53.61	52.90	53.38	840,668	+0.43(+0.81%)
Apr 23, 2013	52.52	53.10	52.50	52.95	830,069	+0.44(+0.84%)
Apr 22, 2013	52.28	52.68	52.10	52.51	683,482	+0.22(+0.42%)
Apr 19, 2013	51.43	52.34	51.31	52.29	856,430	+1.01(+1.97%)
Apr 18, 2013	50.75	51.43	50.39	51.28	963,286	+0.61(+1.20%)
Apr 17, 2013	51.27	51.31	50.06	50.67	989,821	-0.74(-1.44%)
Apr 16, 2013	50.55	51.49	49.76	51.41	964,565	+1.10(+2.19%)
Apr 15, 2013	51.84	51.97	50.31	50.31	1,165,054	-1.68(-3.23%)
Apr 12, 2013	51.80	52.02	51.67	51.99	552,931	+0.11(+0.21%)
Apr 11, 2013	51.83	52.28	51.76	51.88	653,992	+0.08(+0.15%)
Apr 10, 2013	51.53	52.00	51.46	51.80	701,119	+0.32(+0.62%)
Apr 09, 2013	52.05	52.16	51.20	51.48	694,386	-0.40(-0.77%)
Apr 08, 2013	51.23	51.90	51.01	51.88	472,981	+0.65(+1.27%)
Apr 05, 2013	51.14	51.29	50.72	51.23	719,747	-0.37(-0.72%)
Apr 04, 2013	51.09	51.62	50.97	51.60	573,614	+0.55(+1.08%)
Apr 03, 2013	52.00	52.13	50.79	51.05	1,306,903	-0.94(-1.81%)
Apr 02, 2013	52.03	52.25	51.77	51.99	773,636	+0.21(+0.41%)

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.