Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.71	49.46	48.71	48.81	2,184	+0.05(+0.10%)
Jun 27, 2013	48.71	49.11	48.70	48.76	4,268	+0.38(+0.79%)
Jun 26, 2013	48.55	48.55	48.21	48.38	2,590	+0.31(+0.64%)
Jun 25, 2013	47.17	48.07	47.07	48.07	4,500	+1.38(+2.96%)
Jun 24, 2013	46.12	46.95	45.80	46.69	10,306	+0.39(+0.84%)
Jun 21, 2013	47.37	47.54	46.30	46.30	28,778	-0.59(-1.26%)
Jun 20, 2013	47.92	47.92	46.89	46.89	5,306	-1.51(-3.12%)
Jun 19, 2013	48.88	48.95	48.40	48.40	2,019	-0.36(-0.74%)
Jun 18, 2013	47.70	48.79	47.70	48.76	13,142	+1.16(+2.44%)
Jun 17, 2013	48.02	48.02	47.51	47.60	10,220	-0.06(-0.13%)
Jun 14, 2013	47.41	48.00	47.41	47.66	3,759	+0.34(+0.72%)
Jun 13, 2013	46.04	47.40	45.84	47.32	3,268	+1.35(+2.94%)
Jun 12, 2013	47.61	47.61	45.69	45.97	2,434	-1.16(-2.46%)
Jun 11, 2013	47.01	47.56	46.94	47.13	2,070	-0.71(-1.48%)
Jun 10, 2013	48.05	48.38	47.76	47.84	3,957	-0.21(-0.44%)
Jun 07, 2013	47.92	48.65	47.80	48.05	4,309	-0.74(-1.52%)
Jun 06, 2013	48.50	48.79	47.78	48.79	4,420	+0.64(+1.33%)
Jun 05, 2013	48.78	48.85	47.95	48.15	4,209	-1.00(-2.03%)
Jun 04, 2013	49.64	50.01	48.57	49.15	14,290	-0.48(-0.97%)
Jun 03, 2013	49.44	49.63	48.84	49.63	3,345	+0.18(+0.36%)
May 31, 2013	50.78	50.78	49.45	49.45	3,906	-0.91(-1.81%)
May 30, 2013	50.98	51.11	50.36	50.36	4,895	-0.14(-0.28%)
May 29, 2013	50.87	50.87	49.97	50.50	6,879	-0.85(-1.66%)
May 28, 2013	50.45	51.62	50.45	51.35	5,617	+0.73(+1.44%)
May 24, 2013	50.61	50.76	50.54	50.62	700	-0.49(-0.96%)
May 23, 2013	50.73	51.20	50.29	51.11	6,231	-0.10(-0.20%)
May 22, 2013	51.00	52.34	51.00	51.21	6,783	+0.21(+0.41%)
May 21, 2013	50.95	51.15	50.52	51.00	1,616	-0.05(-0.10%)
May 20, 2013	51.05	51.39	50.98	51.05	3,046	-0.43(-0.84%)
May 17, 2013	50.09	51.48	50.09	51.48	3,440	+1.87(+3.77%)
May 16, 2013	50.52	50.52	49.61	49.61	3,254	-0.66(-1.31%)
May 15, 2013	49.75	50.28	49.70	50.27	2,000	+1.31(+2.68%)
May 13, 2013	47.81	48.98	47.78	48.96	4,049	+1.31(+2.75%)
May 10, 2013	47.22	47.65	47.22	47.65	1,800	+0.79(+1.69%)
May 09, 2013	46.78	47.05	46.77	46.86	2,200	-0.05(-0.11%)
May 08, 2013	47.66	47.66	46.71	46.91	1,327	-0.73(-1.53%)
May 07, 2013	47.33	47.67	47.16	47.64	7,900	+0.48(+1.02%)
May 06, 2013	48.01	48.01	47.15	47.16	4,617	-0.53(-1.11%)
May 03, 2013	47.73	47.74	47.37	47.69	3,000	+0.32(+0.68%)
May 02, 2013	46.96	48.15	46.96	47.37	119,460	+1.05(+2.27%)
May 01, 2013	45.87	46.88	45.75	46.32	5,262	+0.53(+1.16%)
Apr 30, 2013	45.89	46.25	45.38	45.79	6,113	-0.41(-0.89%)
Apr 29, 2013	46.49	46.84	46.20	46.20	3,036	-0.30(-0.65%)
Apr 26, 2013	46.05	46.50	45.90	46.50	1,862	+0.60(+1.31%)
Apr 25, 2013	46.30	46.30	45.90	45.90	6,070	-0.15(-0.33%)
Apr 24, 2013	46.47	46.54	46.01	46.05	1,627	-0.71(-1.52%)
Apr 23, 2013	46.92	46.93	46.00	46.76	35,700	-0.23(-0.49%)
Apr 22, 2013	46.42	47.10	46.29	46.99	54,775	+1.19(+2.60%)
Apr 19, 2013	45.20	46.13	45.20	45.80	25,874	+1.08(+2.42%)
Apr 18, 2013	45.46	45.60	44.72	44.72	9,380	-0.74(-1.63%)
Apr 17, 2013	45.64	45.97	45.34	45.46	3,300	-0.66(-1.43%)
Apr 16, 2013	45.37	46.28	45.37	46.12	5,649	+1.02(+2.26%)
Apr 15, 2013	46.11	46.30	44.90	45.10	5,262	-1.45(-3.11%)
Apr 12, 2013	46.40	46.67	46.18	46.55	11,516	+0.26(+0.56%)
Apr 11, 2013	46.62	46.94	46.29	46.29	39,513	-0.26(-0.56%)
Apr 10, 2013	46.16	46.65	46.09	46.55	5,838	+0.61(+1.33%)
Apr 09, 2013	46.32	46.51	45.66	45.94	3,097	-0.27(-0.58%)
Apr 08, 2013	45.30	46.21	45.21	46.21	2,638	+0.88(+1.94%)
Apr 05, 2013	43.84	45.33	43.84	45.33	1,457	+0.45(+1.00%)
Apr 04, 2013	44.92	45.40	44.88	44.88	3,161	+0.01(+0.02%)
Apr 03, 2013	45.84	45.84	44.69	44.87	3,116	-0.67(-1.47%)
Apr 02, 2013	46.07	46.07	45.54	45.54	1,016	-0.24(-0.52%)

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.