Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	40.15	40.56	39.90	39.99	5,264,836	-0.55(-1.36%)
Jun 26, 2013	40.80	41.38	40.43	40.54	3,990,994	+0.21(+0.52%)
Jun 25, 2013	39.57	40.54	39.57	40.33	5,089,965	+1.51(+3.88%)
Jun 24, 2013	39.69	39.90	38.59	38.83	7,274,371	-1.40(-3.48%)
Jun 21, 2013	41.43	41.57	39.42	40.22	9,367,610	-0.77(-1.89%)
Jun 20, 2013	42.48	42.56	40.77	41.00	7,493,702	-2.20(-5.09%)
Jun 19, 2013	43.63	44.04	43.12	43.20	4,922,005	-0.52(-1.18%)
Jun 18, 2013	43.77	44.13	43.62	43.71	3,442,161	+0.09(+0.20%)
Jun 17, 2013	43.58	43.92	43.43	43.62	4,922,587	+0.31(+0.71%)
Jun 14, 2013	43.93	44.11	43.29	43.32	2,703,145	-0.48(-1.09%)
Jun 13, 2013	42.83	44.01	42.34	43.79	4,914,306	+0.81(+1.90%)
Jun 12, 2013	44.05	44.27	42.89	42.98	5,844,253	-0.44(-1.02%)
Jun 11, 2013	43.48	43.94	43.24	43.42	4,717,052	-0.78(-1.77%)
Jun 10, 2013	44.76	45.07	44.13	44.20	3,494,597	-0.52(-1.15%)
Jun 07, 2013	44.43	44.94	44.25	44.72	4,087,062	+0.59(+1.34%)
Jun 06, 2013	43.23	44.23	43.01	44.13	3,884,691	+0.94(+2.19%)
Jun 05, 2013	44.09	44.37	43.13	43.18	4,514,512	-1.07(-2.41%)
Jun 04, 2013	44.67	44.93	43.65	44.25	4,257,546	-0.61(-1.36%)
Jun 03, 2013	45.51	45.54	43.64	44.86	5,926,802	-0.33(-0.74%)
May 31, 2013	45.24	46.09	45.00	45.19	5,166,083	-0.14(-0.30%)
May 30, 2013	45.04	45.56	44.59	45.33	4,266,422	-0.05(-0.10%)
May 29, 2013	44.95	45.72	44.57	45.38	4,618,090	+0.22(+0.48%)
May 28, 2013	45.07	45.47	44.75	45.16	4,112,740	+0.71(+1.60%)
May 24, 2013	43.97	44.47	43.31	44.45	3,709,498	+0.15(+0.34%)
May 23, 2013	43.75	44.51	43.38	44.30	3,468,695	-0.09(-0.21%)
May 22, 2013	44.33	45.23	44.00	44.39	6,603,170	-0.02(-0.05%)
May 21, 2013	44.87	45.29	44.05	44.41	6,636,311	-0.37(-0.82%)
May 20, 2013	44.34	45.38	44.34	44.78	6,675,033	+0.34(+0.76%)
May 17, 2013	43.58	44.75	43.57	44.44	8,137,597	+1.10(+2.54%)
May 16, 2013	43.93	44.41	43.24	43.34	5,883,995	-0.75(-1.71%)
May 15, 2013	43.27	44.45	43.27	44.09	8,280,705	+2.02(+4.81%)
May 13, 2013	41.50	42.28	41.00	42.07	5,640,815	+0.40(+0.96%)
May 10, 2013	41.91	42.23	41.41	41.67	7,454,943	-0.51(-1.21%)
May 09, 2013	42.93	42.95	42.01	42.18	5,059,801	-0.87(-2.02%)
May 08, 2013	43.60	43.77	42.67	43.05	5,397,501	-0.73(-1.66%)
May 07, 2013	43.62	44.36	43.46	43.77	6,888,786	+0.41(+0.96%)
May 06, 2013	42.42	43.61	42.31	43.36	5,424,886	+1.15(+2.72%)
May 03, 2013	41.28	42.53	40.94	42.21	6,700,950	+1.28(+3.12%)
May 02, 2013	40.78	41.19	40.16	40.94	6,204,712	+0.43(+1.06%)
May 01, 2013	41.49	42.05	40.43	40.51	8,364,548	-0.87(-2.10%)
Apr 30, 2013	42.04	42.22	40.75	41.38	8,038,756	-0.58(-1.38%)
Apr 29, 2013	42.07	42.29	41.74	41.95	5,074,353	+0.14(+0.32%)
Apr 26, 2013	41.99	42.15	41.51	41.82	4,470,074	-0.20(-0.48%)
Apr 25, 2013	42.12	42.83	41.94	42.02	6,457,776	+0.05(+0.13%)
Apr 24, 2013	41.69	42.80	41.62	41.97	7,028,507	+0.45(+1.10%)
Apr 23, 2013	40.45	41.70	40.30	41.51	7,835,834	+1.17(+2.89%)
Apr 22, 2013	39.46	40.96	39.42	40.35	5,390,387	+1.08(+2.75%)
Apr 19, 2013	39.47	39.47	38.33	39.27	7,431,948	+0.41(+1.07%)
Apr 18, 2013	39.32	39.74	38.11	38.85	6,288,251	-0.52(-1.31%)
Apr 17, 2013	39.75	39.91	38.80	39.37	6,778,932	-0.88(-2.18%)
Apr 16, 2013	39.48	40.27	39.22	40.24	8,314,086	+1.19(+3.06%)
Apr 15, 2013	40.18	40.73	38.75	39.05	11,633,623	-2.14(-5.19%)
Apr 12, 2013	41.66	41.91	40.10	41.19	12,237,559	-0.91(-2.16%)
Apr 11, 2013	43.32	43.35	41.96	42.10	9,140,017	-1.26(-2.90%)
Apr 10, 2013	43.98	44.27	42.80	43.35	8,846,875	-0.54(-1.24%)
Apr 09, 2013	43.41	44.28	42.67	43.90	6,322,009	+0.71(+1.63%)
Apr 08, 2013	42.29	43.31	42.02	43.19	5,846,816	+0.89(+2.10%)
Apr 05, 2013	41.59	42.75	40.87	42.30	7,791,904	-0.05(-0.13%)
Apr 04, 2013	42.48	43.41	42.05	42.36	9,042,918	-0.05(-0.11%)
Apr 03, 2013	45.38	45.40	41.73	42.40	20,664,440	-2.97(-6.55%)
Apr 02, 2013	47.64	47.66	45.28	45.38	8,366,038	-1.71(-3.63%)

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.