Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	45.05	45.31	44.70	44.88	644,284	-0.36(-0.79%)
Jun 27, 2013	44.45	45.32	43.93	45.24	306,882	+1.10(+2.49%)
Jun 26, 2013	44.18	44.77	44.04	44.14	208,283	+0.30(+0.69%)
Jun 25, 2013	44.20	44.43	43.67	43.84	294,116	+0.42(+0.97%)
Jun 24, 2013	43.30	43.51	42.65	43.42	490,101	-0.83(-1.87%)
Jun 21, 2013	44.94	44.99	43.41	44.25	276,966	-0.55(-1.24%)
Jun 20, 2013	45.96	46.04	44.13	44.80	416,012	-1.63(-3.52%)
Jun 19, 2013	47.68	47.68	46.42	46.43	191,097	-1.33(-2.79%)
Jun 18, 2013	47.41	47.82	46.86	47.77	298,437	+0.44(+0.93%)
Jun 17, 2013	47.45	47.90	47.05	47.33	249,900	+0.42(+0.90%)
Jun 14, 2013	47.17	47.39	46.65	46.90	207,801	-0.23(-0.48%)
Jun 13, 2013	46.09	47.20	45.36	47.13	487,886	+1.03(+2.24%)
Jun 12, 2013	47.19	47.19	45.90	46.10	238,077	-0.66(-1.41%)
Jun 11, 2013	46.92	47.31	46.41	46.75	155,400	-0.93(-1.95%)
Jun 10, 2013	48.17	48.18	47.18	47.68	184,174	-0.01(-0.02%)
Jun 07, 2013	47.69	47.93	47.18	47.69	409,191	+0.22(+0.45%)
Jun 06, 2013	47.24	47.77	47.08	47.48	427,393	+0.13(+0.28%)
Jun 05, 2013	47.43	48.34	47.10	47.34	712,935	-0.22(-0.45%)
Jun 04, 2013	47.94	48.81	47.22	47.56	577,911	-0.36(-0.74%)
Jun 03, 2013	48.94	49.08	46.57	47.92	683,285	-0.89(-1.83%)
May 31, 2013	49.48	50.25	48.79	48.81	203,132	-0.89(-1.80%)
May 30, 2013	49.02	50.11	48.93	49.70	209,734	+0.89(+1.83%)
May 29, 2013	48.98	49.06	47.92	48.81	165,946	-0.45(-0.92%)
May 28, 2013	50.15	50.70	48.97	49.26	287,073	-0.08(-0.15%)
May 24, 2013	49.37	49.62	48.44	49.34	89,464	-0.31(-0.62%)
May 23, 2013	48.59	50.15	48.31	49.65	256,783	+0.43(+0.88%)
May 22, 2013	50.31	51.14	48.84	49.21	264,952	-0.74(-1.49%)
May 21, 2013	50.37	50.67	49.62	49.96	125,488	-0.37(-0.73%)
May 20, 2013	50.43	50.85	49.84	50.32	163,842	-0.17(-0.33%)
May 17, 2013	49.41	50.59	49.41	50.49	214,205	+1.23(+2.50%)
May 16, 2013	49.98	50.36	49.06	49.26	291,600	-0.85(-1.69%)
May 15, 2013	49.30	50.55	49.12	50.11	342,883	+1.73(+3.57%)
May 13, 2013	49.04	49.10	48.12	48.38	137,073	-0.61(-1.25%)
May 10, 2013	48.49	49.39	48.44	48.99	190,617	+0.69(+1.42%)
May 09, 2013	48.12	48.56	48.12	48.30	242,651	+0.22(+0.45%)
May 08, 2013	48.40	48.42	47.94	48.09	326,982	-0.38(-0.78%)
May 07, 2013	48.17	48.82	48.02	48.46	186,242	+0.39(+0.82%)
May 06, 2013	48.13	48.27	47.55	48.07	245,733	-0.02(-0.04%)
May 03, 2013	47.72	48.76	46.74	48.09	467,628	+0.75(+1.59%)
May 02, 2013	46.81	47.64	46.63	47.34	395,277	+0.64(+1.37%)
May 01, 2013	47.53	47.83	46.37	46.70	583,415	-1.24(-2.59%)
Apr 30, 2013	48.55	48.86	47.74	47.94	316,788	-0.85(-1.75%)
Apr 29, 2013	49.17	49.85	48.10	48.79	772,435	-0.37(-0.75%)
Apr 26, 2013	49.85	49.66	48.99	49.16	391,809	-0.51(-1.02%)
Apr 25, 2013	50.15	50.75	49.62	49.66	303,680	-0.19(-0.38%)
Apr 24, 2013	49.66	50.33	49.32	49.85	383,857	+0.49(+0.99%)
Apr 23, 2013	48.95	49.92	48.79	49.36	393,312	+0.87(+1.80%)
Apr 22, 2013	48.14	48.71	47.60	48.49	329,882	+0.50(+1.04%)
Apr 19, 2013	47.47	48.20	47.04	47.99	168,401	+0.81(+1.71%)
Apr 18, 2013	47.23	48.13	46.87	47.18	537,141	+0.08(+0.18%)
Apr 17, 2013	47.31	47.65	46.49	47.10	717,941	-0.56(-1.18%)
Apr 16, 2013	48.12	48.57	47.18	47.66	493,986	+0.23(+0.50%)
Apr 15, 2013	49.52	49.52	46.94	47.43	447,801	-2.33(-4.68%)
Apr 12, 2013	49.89	50.10	49.14	49.76	202,547	-0.24(-0.49%)
Apr 11, 2013	50.00	50.34	49.52	50.00	222,888	+0.02(+0.04%)
Apr 10, 2013	49.08	50.12	48.72	49.98	271,333	+1.03(+2.11%)
Apr 09, 2013	50.22	50.39	48.73	48.95	230,792	-1.07(-2.14%)
Apr 08, 2013	49.31	50.24	49.14	50.02	182,247	+0.85(+1.72%)
Apr 05, 2013	48.06	50.11	47.94	49.18	355,915	+0.38(+0.77%)
Apr 04, 2013	49.48	49.56	47.67	48.80	746,233	-0.59(-1.20%)
Apr 03, 2013	50.66	51.03	47.90	49.39	667,614	-1.32(-2.61%)
Apr 02, 2013	51.78	52.18	50.36	50.72	293,363	-0.87(-1.69%)

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.