Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	45.22	45.97	45.19	45.38	10,261,507	+0.07(+0.14%)
Jun 27, 2013	45.19	45.64	45.09	45.32	2,979,811	+0.34(+0.76%)
Jun 26, 2013	44.86	45.23	44.55	44.97	2,899,651	+0.46(+1.04%)
Jun 25, 2013	43.89	44.86	43.67	44.51	5,202,578	+1.18(+2.72%)
Jun 24, 2013	43.06	43.66	42.51	43.33	5,347,030	-0.21(-0.49%)
Jun 21, 2013	44.02	44.21	43.09	43.54	8,797,871	-0.04(-0.09%)
Jun 20, 2013	44.57	44.64	43.41	43.58	6,787,224	-1.35(-3.00%)
Jun 19, 2013	45.22	45.59	44.93	44.93	6,905,802	-0.34(-0.76%)
Jun 18, 2013	44.44	45.70	44.40	45.27	4,698,838	+0.89(+2.01%)
Jun 17, 2013	44.49	44.66	44.13	44.38	5,944,813	+0.06(+0.15%)
Jun 14, 2013	43.84	44.66	43.69	44.31	6,722,710	+0.33(+0.76%)
Jun 13, 2013	42.76	44.11	42.50	43.98	10,235,983	+1.34(+3.14%)
Jun 12, 2013	43.92	44.28	42.36	42.64	9,054,551	-1.09(-2.48%)
Jun 11, 2013	44.00	44.22	43.50	43.73	6,437,154	-0.65(-1.46%)
Jun 10, 2013	44.82	45.07	44.24	44.38	5,434,072	-0.22(-0.50%)
Jun 07, 2013	44.43	45.47	44.21	44.60	11,123,219	-0.75(-1.66%)
Jun 06, 2013	44.80	45.37	44.29	45.35	6,150,984	+0.69(+1.54%)
Jun 05, 2013	45.42	45.56	44.39	44.67	5,808,831	-0.82(-1.81%)
Jun 04, 2013	45.76	46.44	44.92	45.49	5,555,026	-0.44(-0.97%)
Jun 03, 2013	45.85	46.04	45.07	45.94	4,922,109	+0.08(+0.18%)
May 31, 2013	46.52	47.16	45.85	45.85	5,881,707	-0.74(-1.59%)
May 30, 2013	46.84	47.49	46.56	46.59	5,084,750	-0.14(-0.30%)
May 29, 2013	47.14	47.20	46.19	46.73	4,635,023	-0.79(-1.66%)
May 28, 2013	47.57	48.02	47.26	47.52	3,930,388	+0.51(+1.08%)
May 24, 2013	46.84	47.16	46.57	47.01	4,083,204	-0.29(-0.61%)
May 23, 2013	46.90	47.51	46.33	47.30	5,130,289	-0.19(-0.39%)
May 22, 2013	47.29	48.60	47.09	47.48	8,265,295	+0.21(+0.45%)
May 21, 2013	47.24	47.57	46.84	47.27	4,454,805	-0.02(-0.04%)
May 20, 2013	47.65	47.73	47.18	47.29	5,420,357	-0.44(-0.93%)
May 17, 2013	46.49	47.74	46.44	47.73	9,177,348	+1.82(+3.98%)
May 16, 2013	46.62	46.93	45.91	45.91	7,653,162	-0.78(-1.67%)
May 15, 2013	46.09	46.71	45.95	46.69	5,476,179	+1.32(+2.90%)
May 13, 2013	44.06	45.44	44.04	45.37	7,323,396	+1.14(+2.58%)
May 10, 2013	43.49	44.25	43.49	44.23	5,201,093	+0.79(+1.81%)
May 09, 2013	43.48	43.72	43.30	43.45	4,751,762	-0.05(-0.11%)
May 08, 2013	44.00	44.08	43.23	43.49	6,368,188	-0.65(-1.47%)
May 07, 2013	43.73	44.20	43.66	44.14	3,665,501	+0.44(+1.02%)
May 06, 2013	43.93	44.03	43.67	43.70	4,000,408	-0.21(-0.49%)
May 03, 2013	44.17	44.24	43.84	43.91	9,854,901	+0.05(+0.11%)
May 02, 2013	43.56	44.74	43.36	43.86	11,276,336	+0.88(+2.05%)
May 01, 2013	42.38	43.48	42.12	42.98	8,557,672	+0.57(+1.35%)
Apr 30, 2013	42.87	43.14	41.94	42.41	9,511,771	-0.46(-1.08%)
Apr 29, 2013	42.94	43.42	42.74	42.87	4,784,625	+0.01(+0.02%)
Apr 26, 2013	42.58	43.09	42.58	42.86	5,231,286	+0.28(+0.65%)
Apr 25, 2013	42.71	42.96	42.38	42.58	7,528,913	-0.08(-0.20%)
Apr 24, 2013	43.43	43.67	42.56	42.67	4,834,275	-0.64(-1.48%)
Apr 23, 2013	43.61	43.65	42.55	43.31	7,129,188	-0.19(-0.43%)
Apr 22, 2013	42.86	43.68	42.82	43.49	5,354,073	+0.82(+1.93%)
Apr 19, 2013	41.53	42.74	41.31	42.67	8,165,513	+1.25(+3.02%)
Apr 18, 2013	42.08	42.36	41.24	41.42	7,229,277	-0.68(-1.61%)
Apr 17, 2013	42.44	42.63	41.86	42.09	5,860,247	-0.68(-1.58%)
Apr 16, 2013	42.01	42.90	41.92	42.77	4,429,242	+1.12(+2.69%)
Apr 15, 2013	42.74	42.93	41.58	41.65	5,615,452	-1.49(-3.46%)
Apr 12, 2013	42.66	43.32	42.65	43.14	5,191,308	+0.25(+0.58%)
Apr 11, 2013	43.09	43.50	42.83	42.89	4,926,796	-0.29(-0.67%)
Apr 10, 2013	42.65	43.24	42.60	43.18	6,215,014	+0.69(+1.64%)
Apr 09, 2013	42.93	43.07	42.25	42.48	5,681,193	-0.31(-0.71%)
Apr 08, 2013	41.89	42.81	41.80	42.79	7,580,336	+0.92(+2.19%)
Apr 05, 2013	40.99	42.04	40.55	41.87	8,956,501	+0.26(+0.62%)
Apr 04, 2013	41.47	42.17	41.43	41.61	7,484,867	+0.07(+0.18%)
Apr 03, 2013	42.28	42.47	41.33	41.54	9,209,264	-0.62(-1.47%)
Apr 02, 2013	42.48	42.61	42.04	42.16	7,688,586	-0.21(-0.50%)

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.