Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	46.94	47.64	46.91	47.17	179,419	-0.05(-0.11%)
Jun 27, 2013	47.32	47.67	47.12	47.22	0	+0.00(+0.00%)
Jun 26, 2013	47.72	47.98	47.18	47.22	0	-0.46(-0.96%)
Jun 25, 2013	48.21	48.21	46.65	47.68	0	-0.39(-0.81%)
Jun 24, 2013	48.44	48.45	47.91	48.07	0	-0.82(-1.68%)
Jun 21, 2013	48.77	49.51	48.28	48.89	139,735	+0.45(+0.93%)
Jun 20, 2013	48.12	49.02	47.89	48.44	0	-0.35(-0.72%)
Jun 19, 2013	49.00	49.49	48.77	48.79	0	-0.32(-0.65%)
Jun 18, 2013	49.14	49.33	48.71	49.11	0	+0.07(+0.14%)
Jun 17, 2013	49.00	49.37	48.74	49.04	0	+0.33(+0.68%)
Jun 14, 2013	49.24	49.24	48.53	48.71	0	-0.45(-0.92%)
Jun 13, 2013	49.29	49.43	49.00	49.16	58,845	+0.07(+0.14%)
Jun 12, 2013	49.18	49.51	48.67	49.09	35,541	-0.01(-0.02%)
Jun 11, 2013	49.00	49.38	48.70	49.10	62,054	-0.45(-0.91%)
Jun 10, 2013	50.05	50.05	49.23	49.55	0	-0.49(-0.98%)
Jun 07, 2013	48.33	51.06	48.10	50.04	0	-0.53(-1.05%)
Jun 06, 2013	50.34	51.00	50.25	50.57	44,004	+0.10(+0.20%)
Jun 05, 2013	50.82	51.56	50.06	50.47	0	-0.53(-1.04%)
Jun 04, 2013	51.00	51.36	50.59	51.00	0	-0.04(-0.08%)
Jun 03, 2013	50.64	51.30	50.29	51.04	160,761	+0.46(+0.91%)
May 31, 2013	51.00	51.15	50.50	50.58	85,895	-0.57(-1.11%)
May 30, 2013	51.00	51.22	50.64	51.15	96,395	+0.17(+0.33%)
May 29, 2013	50.82	51.19	50.44	50.98	57,881	-0.26(-0.51%)
May 28, 2013	51.49	51.72	50.84	51.24	112,485	+0.10(+0.20%)
May 24, 2013	51.18	51.31	50.82	51.14	0	-0.06(-0.12%)
May 23, 2013	50.79	51.36	50.79	51.20	0	-0.13(-0.25%)
May 22, 2013	52.35	52.67	50.86	51.33	0	-0.92(-1.76%)
May 21, 2013	52.70	52.80	52.10	52.25	0	-0.52(-0.99%)
May 20, 2013	52.85	53.39	52.55	52.77	0	-0.08(-0.15%)
May 17, 2013	52.81	53.11	52.66	52.85	0	+0.30(+0.57%)
May 16, 2013	53.00	53.35	52.51	52.55	40,821	-0.47(-0.89%)
May 15, 2013	52.69	53.13	52.31	53.02	0	-0.05(-0.09%)
May 13, 2013	52.85	53.22	52.65	53.07	0	-0.01(-0.02%)
May 10, 2013	53.18	53.31	52.93	53.08	0	+0.14(+0.26%)
May 09, 2013	53.35	53.45	52.88	52.94	0	-0.24(-0.45%)
May 08, 2013	52.84	53.20	52.78	53.18	0	+0.17(+0.32%)
May 07, 2013	52.51	53.34	52.51	53.01	0	+0.53(+1.01%)
May 06, 2013	52.67	52.75	52.22	52.48	0	-0.24(-0.46%)
May 03, 2013	52.07	52.99	51.45	52.72	0	+1.27(+2.47%)
May 02, 2013	50.79	51.58	50.40	51.45	0	+0.74(+1.46%)
May 01, 2013	51.05	51.78	50.18	50.71	148,173	-0.60(-1.17%)
Apr 30, 2013	47.76	51.42	47.02	51.31	0	-2.73(-5.05%)
Apr 29, 2013	54.58	54.58	53.85	54.04	89,855	-0.08(-0.15%)
Apr 26, 2013	54.19	54.28	53.69	54.12	89,084	-0.08(-0.15%)
Apr 25, 2013	54.19	54.43	53.89	54.20	73,021	+0.30(+0.56%)
Apr 24, 2013	53.15	53.97	53.15	53.90	38,665	+0.66(+1.24%)
Apr 23, 2013	53.06	53.44	52.72	53.24	75,111	+0.52(+0.99%)
Apr 22, 2013	52.70	52.98	51.37	52.72	47,159	-0.02(-0.04%)
Apr 19, 2013	51.99	52.82	51.99	52.74	42,294	+0.63(+1.21%)
Apr 18, 2013	52.58	53.02	51.45	52.11	85,242	-0.50(-0.95%)
Apr 17, 2013	53.35	53.56	52.20	52.61	76,356	-0.64(-1.20%)
Apr 16, 2013	52.65	53.43	52.32	53.25	85,041	+0.96(+1.84%)
Apr 15, 2013	53.41	54.05	51.92	52.29	145,569	-1.65(-3.06%)
Apr 12, 2013	54.18	54.59	53.71	53.94	88,170	-0.74(-1.35%)
Apr 11, 2013	53.69	54.84	53.69	54.68	365,001	+0.80(+1.48%)
Apr 10, 2013	54.19	54.45	53.57	53.88	156,245	-0.15(-0.28%)
Apr 09, 2013	54.60	54.82	53.99	54.03	239,333	-0.57(-1.04%)
Apr 08, 2013	54.45	54.61	54.19	54.60	139,036	+0.33(+0.61%)
Apr 05, 2013	53.51	54.47	53.34	54.27	86,314	-0.22(-0.40%)
Apr 04, 2013	54.47	54.65	54.24	54.49	106,996	+0.20(+0.37%)
Apr 03, 2013	54.40	54.73	54.08	54.29	126,226	+0.03(+0.06%)
Apr 02, 2013	54.72	54.77	54.16	54.26	79,504	-0.09(-0.17%)

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.