Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	38.95	38.95	38.19	38.74	2,400,642	+0.67(+1.76%)
Jun 26, 2013	38.10	38.69	37.86	38.07	1,056,260	+0.05(+0.13%)
Jun 25, 2013	37.78	39.24	37.72	38.02	1,459,616	+1.12(+3.04%)
Jun 24, 2013	37.06	37.06	35.87	36.90	2,301,767	-0.92(-2.43%)
Jun 21, 2013	38.87	38.97	36.09	37.82	4,787,280	-0.85(-2.20%)
Jun 20, 2013	40.76	40.85	38.23	38.67	1,845,660	-2.73(-6.59%)
Jun 19, 2013	41.74	42.20	41.31	41.40	1,101,121	-0.51(-1.22%)
Jun 18, 2013	41.22	41.98	40.94	41.91	936,121	+0.64(+1.55%)
Jun 17, 2013	40.57	41.48	40.50	41.27	1,379,084	+1.17(+2.92%)
Jun 14, 2013	39.44	40.16	39.23	40.10	1,015,292	+0.60(+1.52%)
Jun 13, 2013	38.40	39.67	38.40	39.50	641,460	+1.10(+2.86%)
Jun 12, 2013	39.10	39.24	38.30	38.40	939,076	-0.22(-0.57%)
Jun 11, 2013	38.27	39.35	38.11	38.62	881,733	-0.41(-1.05%)
Jun 10, 2013	40.30	40.30	38.45	39.03	2,259,080	-1.03(-2.57%)
Jun 07, 2013	39.40	40.17	38.78	40.06	2,021,404	+1.08(+2.77%)
Jun 06, 2013	38.81	39.05	38.25	38.98	3,196,448	+0.06(+0.15%)
Jun 05, 2013	40.38	40.38	38.85	38.92	2,234,517	-1.45(-3.59%)
Jun 04, 2013	41.74	42.29	40.21	40.37	1,519,901	-1.36(-3.26%)
Jun 03, 2013	42.25	42.46	40.64	41.73	1,183,499	-0.55(-1.30%)
May 31, 2013	42.34	43.00	42.12	42.28	685,205	-0.34(-0.80%)
May 30, 2013	42.50	42.87	42.19	42.62	561,162	+0.43(+1.02%)
May 29, 2013	42.73	42.79	41.65	42.19	1,481,897	-1.07(-2.47%)
May 28, 2013	43.58	44.04	42.75	43.26	957,897	+0.50(+1.17%)
May 24, 2013	42.43	42.86	41.94	42.76	938,094	+0.07(+0.16%)
May 23, 2013	42.16	42.99	41.76	42.69	1,065,059	-0.25(-0.58%)
May 22, 2013	43.34	43.88	42.80	42.94	2,165,934	-0.48(-1.11%)
May 21, 2013	43.31	43.63	42.79	43.42	1,022,143	+0.08(+0.18%)
May 20, 2013	43.10	43.76	42.85	43.34	1,156,186	-0.20(-0.46%)
May 17, 2013	43.12	43.72	43.00	43.54	1,218,550	+0.75(+1.75%)
May 16, 2013	43.21	43.44	42.61	42.79	1,291,476	-0.73(-1.68%)
May 15, 2013	42.47	43.60	42.15	43.52	1,237,464	+2.20(+5.32%)
May 13, 2013	40.69	41.39	40.37	41.32	961,088	+0.59(+1.45%)
May 10, 2013	40.56	40.92	40.35	40.73	508,643	+0.20(+0.49%)
May 09, 2013	40.50	40.80	40.46	40.53	1,000,985	+0.07(+0.17%)
May 08, 2013	40.66	40.66	40.00	40.46	1,110,212	-0.21(-0.52%)
May 07, 2013	40.15	40.75	39.90	40.67	886,418	+0.54(+1.35%)
May 06, 2013	39.88	40.41	39.36	40.13	1,520,998	+0.41(+1.03%)
May 03, 2013	39.72	40.55	37.43	39.72	5,297,905	+2.29(+6.12%)
May 02, 2013	36.26	37.72	36.26	37.43	1,965,461	+1.17(+3.23%)
May 01, 2013	36.42	36.72	36.06	36.26	2,168,387	-0.13(-0.36%)
Apr 30, 2013	36.46	36.90	36.07	36.39	2,238,107	-0.06(-0.16%)
Apr 29, 2013	36.81	37.03	36.36	36.45	1,260,528	-0.31(-0.84%)
Apr 26, 2013	36.72	37.08	36.49	36.76	1,007,110	+0.10(+0.27%)
Apr 25, 2013	36.47	37.12	36.25	36.66	2,002,582	+0.42(+1.16%)
Apr 24, 2013	36.73	37.10	35.97	36.24	1,965,747	-0.47(-1.28%)
Apr 23, 2013	36.68	37.10	36.23	36.71	1,458,368	+0.41(+1.13%)
Apr 22, 2013	36.52	36.66	35.60	36.30	922,619	-0.16(-0.44%)
Apr 19, 2013	35.12	36.50	34.97	36.46	1,064,509	+1.40(+3.99%)
Apr 18, 2013	34.90	35.10	34.59	35.06	1,308,387	+0.27(+0.78%)
Apr 17, 2013	35.04	35.04	34.23	34.79	1,348,650	-0.69(-1.94%)
Apr 16, 2013	34.86	35.51	34.86	35.48	1,700,175	+1.03(+2.99%)
Apr 15, 2013	36.54	36.61	34.40	34.45	2,541,233	-2.25(-6.13%)
Apr 12, 2013	36.10	37.16	35.96	36.70	1,912,444	+0.52(+1.44%)
Apr 11, 2013	35.61	36.49	35.40	36.18	664,722	+0.62(+1.74%)
Apr 10, 2013	35.12	35.73	34.97	35.56	926,900	+0.47(+1.34%)
Apr 09, 2013	35.31	35.34	34.91	35.09	965,061	-0.06(-0.17%)
Apr 08, 2013	34.73	35.37	34.17	35.15	1,215,130	+0.72(+2.09%)
Apr 05, 2013	33.76	34.69	33.20	34.43	1,721,299	+0.18(+0.53%)
Apr 04, 2013	34.59	34.75	33.78	34.25	1,583,316	-0.33(-0.95%)
Apr 03, 2013	35.71	35.79	34.25	34.58	1,649,439	-1.10(-3.08%)
Apr 02, 2013	36.50	36.90	35.53	35.68	1,274,408	-0.55(-1.52%)

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.