Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.36	34.36	33.69	34.18	2,721,240	+0.59(+1.76%)
Jun 26, 2013	33.61	34.13	33.40	33.58	1,197,320	+0.04(+0.13%)
Jun 25, 2013	33.33	34.62	33.27	33.54	1,654,543	+0.99(+3.04%)
Jun 24, 2013	32.69	32.69	31.64	32.55	2,609,161	-0.81(-2.43%)
Jun 21, 2013	34.29	34.38	31.84	33.36	5,426,607	-0.75(-2.20%)
Jun 20, 2013	35.96	36.04	33.73	34.11	2,092,142	-2.41(-6.59%)
Jun 19, 2013	36.82	37.23	36.44	36.52	1,248,172	-0.45(-1.22%)
Jun 18, 2013	36.36	37.03	36.12	36.97	1,061,137	+0.56(+1.55%)
Jun 17, 2013	35.79	36.59	35.73	36.41	1,563,256	+1.03(+2.92%)
Jun 14, 2013	34.79	35.43	34.61	35.38	1,150,881	+0.53(+1.52%)
Jun 13, 2013	33.88	35.00	33.88	34.85	727,125	+0.97(+2.86%)
Jun 12, 2013	34.49	34.62	33.79	33.88	1,064,486	-0.19(-0.57%)
Jun 11, 2013	33.76	34.71	33.62	34.07	999,485	-0.36(-1.05%)
Jun 10, 2013	35.55	35.55	33.92	34.43	2,560,773	-0.91(-2.57%)
Jun 07, 2013	34.76	35.44	34.21	35.34	2,291,356	+0.95(+2.77%)
Jun 06, 2013	34.24	34.45	33.74	34.39	3,623,324	+0.05(+0.15%)
Jun 05, 2013	35.62	35.62	34.27	34.33	2,532,930	-1.28(-3.59%)
Jun 04, 2013	36.82	37.31	35.47	35.61	1,722,879	-1.20(-3.26%)
Jun 03, 2013	37.27	37.46	35.85	36.81	1,341,551	-0.49(-1.30%)
May 31, 2013	37.35	37.93	37.16	37.30	776,712	-0.30(-0.80%)
May 30, 2013	37.49	37.82	37.22	37.60	636,103	+0.38(+1.02%)
May 29, 2013	37.70	37.75	36.74	37.22	1,679,800	-0.94(-2.47%)
May 28, 2013	38.45	38.85	37.71	38.16	1,085,821	+0.44(+1.17%)
May 24, 2013	37.43	37.81	37.00	37.72	1,063,373	+0.06(+0.16%)
May 23, 2013	37.19	37.93	36.84	37.66	1,207,294	-0.22(-0.58%)
May 22, 2013	38.23	38.71	37.76	37.88	2,455,188	-0.42(-1.11%)
May 21, 2013	38.21	38.49	37.75	38.30	1,158,647	+0.07(+0.18%)
May 20, 2013	38.02	38.60	37.80	38.23	1,310,591	-0.18(-0.46%)
May 17, 2013	38.04	38.57	37.93	38.41	1,381,283	+0.66(+1.75%)
May 16, 2013	38.12	38.32	37.59	37.75	1,463,948	-0.64(-1.68%)
May 15, 2013	37.47	38.46	37.18	38.39	1,402,723	+1.94(+5.32%)
May 13, 2013	35.90	36.51	35.61	36.45	1,089,438	+0.52(+1.45%)
May 10, 2013	35.78	36.10	35.60	35.93	576,570	+0.18(+0.49%)
May 09, 2013	35.73	35.99	35.69	35.76	1,134,663	+0.06(+0.17%)
May 08, 2013	35.87	35.87	35.29	35.69	1,258,477	-0.19(-0.52%)
May 07, 2013	35.42	35.95	35.20	35.88	1,004,796	+0.48(+1.35%)
May 06, 2013	35.18	35.65	34.72	35.40	1,724,122	+0.36(+1.03%)
May 03, 2013	35.04	35.77	33.02	35.04	6,005,425	+2.02(+6.12%)
May 02, 2013	31.99	33.28	31.99	33.02	2,227,942	+1.03(+3.23%)
May 01, 2013	32.13	32.39	31.81	31.99	2,457,968	-0.11(-0.36%)
Apr 30, 2013	32.16	32.55	31.82	32.10	2,536,999	-0.05(-0.16%)
Apr 29, 2013	32.47	32.67	32.08	32.16	1,428,867	-0.27(-0.84%)
Apr 26, 2013	32.39	32.71	32.19	32.43	1,141,606	+0.09(+0.27%)
Apr 25, 2013	32.17	32.75	31.98	32.34	2,270,021	+0.37(+1.16%)
Apr 24, 2013	32.40	32.73	31.73	31.97	2,228,266	-0.41(-1.28%)
Apr 23, 2013	32.36	32.73	31.96	32.39	1,653,128	+0.36(+1.13%)
Apr 22, 2013	32.22	32.34	31.41	32.02	1,045,832	-0.14(-0.44%)
Apr 19, 2013	30.98	32.20	30.85	32.16	1,206,671	+1.23(+3.99%)
Apr 18, 2013	30.79	30.96	30.51	30.93	1,483,118	+0.24(+0.78%)
Apr 17, 2013	30.91	30.91	30.20	30.69	1,528,758	-0.61(-1.94%)
Apr 16, 2013	30.75	31.33	30.75	31.30	1,927,228	+0.91(+2.99%)
Apr 15, 2013	32.24	32.30	30.35	30.39	2,880,607	-1.98(-6.13%)
Apr 12, 2013	31.85	32.79	31.72	32.38	2,167,845	+0.46(+1.44%)
Apr 11, 2013	31.41	32.19	31.23	31.92	753,493	+0.55(+1.74%)
Apr 10, 2013	30.98	31.52	30.85	31.37	1,050,684	+0.41(+1.34%)
Apr 09, 2013	31.15	31.18	30.80	30.96	1,093,942	-0.05(-0.17%)
Apr 08, 2013	30.64	31.20	30.14	31.01	1,377,407	+0.64(+2.09%)
Apr 05, 2013	29.78	30.60	29.29	30.37	1,951,173	+0.16(+0.53%)
Apr 04, 2013	30.51	30.66	29.80	30.21	1,794,763	-0.29(-0.95%)
Apr 03, 2013	31.50	31.57	30.21	30.51	1,869,716	-0.97(-3.08%)
Apr 02, 2013	32.20	32.55	31.34	31.48	1,444,601	-0.49(-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.