Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	49.41	50.37	49.25	49.88	4,523,997	+0.25(+0.51%)
Jun 27, 2013	50.44	50.79	49.51	49.62	4,767,095	-0.32(-0.64%)
Jun 26, 2013	49.69	50.21	49.06	49.94	3,308,011	+0.64(+1.31%)
Jun 25, 2013	48.87	49.66	48.57	49.30	4,545,891	+1.04(+2.15%)
Jun 24, 2013	48.82	48.96	47.75	48.26	5,229,086	-1.13(-2.29%)
Jun 21, 2013	50.09	50.15	48.70	49.39	6,320,068	-0.22(-0.45%)
Jun 20, 2013	50.65	50.72	49.16	49.62	5,808,144	-1.74(-3.39%)
Jun 19, 2013	51.12	52.27	51.05	51.36	4,499,984	+0.22(+0.42%)
Jun 18, 2013	50.57	51.50	50.43	51.14	3,699,062	+0.64(+1.27%)
Jun 17, 2013	50.45	50.89	50.06	50.50	3,140,742	+0.60(+1.21%)
Jun 14, 2013	50.61	50.61	49.67	49.90	3,547,665	-0.60(-1.19%)
Jun 13, 2013	49.12	50.57	49.00	50.50	4,138,260	+1.40(+2.85%)
Jun 12, 2013	49.72	49.91	49.05	49.10	3,576,378	+0.20(+0.40%)
Jun 11, 2013	48.97	49.36	48.58	48.91	3,688,658	-0.95(-1.91%)
Jun 10, 2013	50.12	50.23	49.68	49.86	2,024,228	-0.40(-0.80%)
Jun 07, 2013	49.66	50.62	49.32	50.26	2,951,625	+0.77(+1.56%)
Jun 06, 2013	48.83	49.49	48.30	49.48	3,950,888	+0.80(+1.65%)
Jun 05, 2013	49.87	49.99	48.67	48.68	3,815,672	-1.38(-2.75%)
Jun 04, 2013	49.80	50.24	49.37	50.06	4,690,600	+0.16(+0.31%)
Jun 03, 2013	49.30	50.05	49.14	49.91	3,834,247	+1.00(+2.05%)
May 31, 2013	49.90	50.23	48.90	48.90	4,539,748	-1.36(-2.71%)
May 30, 2013	50.12	50.73	49.58	50.26	3,214,361	-0.05(-0.11%)
May 29, 2013	49.37	50.54	49.29	50.31	4,157,305	+0.65(+1.30%)
May 28, 2013	50.17	50.47	49.06	49.67	4,627,710	+0.11(+0.22%)
May 24, 2013	49.14	49.60	48.72	49.56	3,182,367	-0.22(-0.43%)
May 23, 2013	48.85	49.86	48.57	49.77	4,765,983	+0.18(+0.36%)
May 22, 2013	50.82	51.34	49.17	49.59	5,334,544	-1.27(-2.49%)
May 21, 2013	51.43	51.62	50.78	50.86	3,287,044	-0.50(-0.98%)
May 20, 2013	51.28	51.95	51.09	51.37	5,378,704	+0.14(+0.27%)
May 17, 2013	50.68	51.47	50.57	51.23	6,918,068	+0.77(+1.52%)
May 16, 2013	50.95	51.11	50.28	50.46	5,227,473	-0.56(-1.09%)
May 15, 2013	51.70	52.14	50.78	51.02	5,567,412	+0.39(+0.77%)
May 13, 2013	50.31	50.96	50.12	50.63	4,237,358	+0.03(+0.06%)
May 10, 2013	51.32	51.32	49.89	50.60	6,468,125	-0.95(-1.84%)
May 09, 2013	52.58	52.65	51.34	51.55	7,406,858	-0.69(-1.32%)
May 08, 2013	51.53	52.57	51.48	52.23	8,465,107	+0.84(+1.63%)
May 07, 2013	50.68	52.26	50.36	51.40	13,779,767	+3.66(+7.66%)
May 06, 2013	47.20	48.00	46.69	47.74	7,398,038	+0.78(+1.66%)
May 03, 2013	45.98	47.05	45.33	46.96	5,727,734	+1.63(+3.60%)
May 02, 2013	45.17	45.55	44.70	45.33	4,066,077	+0.32(+0.71%)
May 01, 2013	45.60	45.60	44.61	45.01	4,855,467	-0.88(-1.92%)
Apr 30, 2013	46.14	46.49	45.68	45.89	4,710,084	-0.29(-0.63%)
Apr 29, 2013	45.64	46.48	45.41	46.19	3,071,370	+1.06(+2.36%)
Apr 26, 2013	46.10	46.16	45.08	45.12	6,174,350	-1.04(-2.25%)
Apr 25, 2013	45.52	46.79	45.21	46.16	5,970,341	+0.73(+1.61%)
Apr 24, 2013	44.33	45.62	44.32	45.43	5,065,992	+1.11(+2.50%)
Apr 23, 2013	44.28	44.46	43.66	44.32	5,855,054	+0.23(+0.52%)
Apr 22, 2013	43.16	44.25	43.00	44.09	5,714,265	+1.12(+2.61%)
Apr 19, 2013	44.00	44.05	42.78	42.97	6,542,463	-0.71(-1.62%)
Apr 18, 2013	43.71	43.92	42.44	43.68	9,112,868	+0.19(+0.43%)
Apr 17, 2013	44.47	44.64	42.98	43.49	8,093,214	-1.64(-3.63%)
Apr 16, 2013	44.63	45.32	43.87	45.13	5,988,639	+1.12(+2.55%)
Apr 15, 2013	46.35	46.35	43.99	44.01	7,623,904	-3.01(-6.40%)
Apr 12, 2013	48.22	48.41	46.97	47.02	5,348,901	-1.53(-3.15%)
Apr 11, 2013	48.83	49.08	48.34	48.55	3,905,639	-0.14(-0.28%)
Apr 10, 2013	48.66	49.28	48.63	48.68	3,597,084	+0.14(+0.29%)
Apr 09, 2013	48.10	48.91	47.77	48.54	3,024,209	+0.51(+1.07%)
Apr 08, 2013	47.29	48.15	47.14	48.03	3,335,555	+0.81(+1.72%)
Apr 05, 2013	45.80	47.26	45.71	47.22	5,623,448	+0.72(+1.54%)
Apr 04, 2013	47.72	47.72	46.42	46.50	6,268,857	-1.23(-2.57%)
Apr 03, 2013	48.85	48.99	47.60	47.73	4,410,056	-1.12(-2.29%)
Apr 02, 2013	48.75	49.23	48.46	48.85	4,101,685	+0.20(+0.42%)

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.