Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.03	39.39	38.69	39.11	3,188,667	-0.04(-0.10%)
Jun 27, 2013	38.32	39.19	38.28	39.15	1,934,624	+1.10(+2.89%)
Jun 26, 2013	37.75	38.22	37.74	38.05	2,218,804	+0.67(+1.78%)
Jun 25, 2013	37.18	37.64	36.66	37.38	2,615,571	+0.50(+1.34%)
Jun 24, 2013	36.54	37.69	35.96	36.88	2,623,248	-0.09(-0.24%)
Jun 21, 2013	36.53	37.28	36.23	36.97	4,277,327	+0.76(+2.09%)
Jun 20, 2013	37.93	37.93	36.04	36.22	2,384,837	-1.97(-5.17%)
Jun 19, 2013	39.64	39.74	38.09	38.19	2,265,644	-1.45(-3.67%)
Jun 18, 2013	39.24	39.88	39.05	39.65	2,082,082	+0.38(+0.97%)
Jun 17, 2013	39.30	39.80	39.07	39.26	2,335,046	+0.16(+0.40%)
Jun 14, 2013	38.84	39.58	38.64	39.11	2,729,923	+0.16(+0.41%)
Jun 13, 2013	37.44	38.99	37.44	38.95	2,343,323	+1.47(+3.93%)
Jun 12, 2013	38.04	38.09	37.32	37.47	1,900,951	-0.22(-0.58%)
Jun 11, 2013	37.98	38.14	37.55	37.69	2,678,276	-0.59(-1.54%)
Jun 10, 2013	38.52	38.66	38.10	38.28	2,622,651	-0.18(-0.48%)
Jun 07, 2013	38.04	38.68	37.92	38.47	3,928,137	+0.42(+1.09%)
Jun 06, 2013	37.37	38.05	37.08	38.05	1,899,525	+0.66(+1.77%)
Jun 05, 2013	37.74	37.84	37.19	37.39	1,853,272	-0.39(-1.04%)
Jun 04, 2013	38.13	38.27	37.75	37.78	2,129,941	-0.37(-0.97%)
Jun 03, 2013	37.74	38.26	37.29	38.15	2,192,700	+0.41(+1.09%)
May 31, 2013	38.23	38.67	37.74	37.74	2,651,480	-0.68(-1.77%)
May 30, 2013	39.08	39.31	38.38	38.42	2,252,655	-0.61(-1.57%)
May 29, 2013	39.24	39.32	38.63	39.03	2,306,154	-0.43(-1.09%)
May 28, 2013	40.23	40.23	39.33	39.46	2,656,901	-0.32(-0.80%)
May 24, 2013	39.49	39.87	39.04	39.78	2,034,706	+0.17(+0.42%)
May 23, 2013	40.08	40.11	39.48	39.61	2,736,658	-0.83(-2.04%)
May 22, 2013	41.40	41.88	40.21	40.44	1,682,777	-0.96(-2.33%)
May 21, 2013	41.48	41.54	41.32	41.40	1,605,615	+0.02(+0.05%)
May 20, 2013	41.28	41.46	41.16	41.38	1,703,662	+0.10(+0.24%)
May 17, 2013	41.39	41.62	41.05	41.28	1,862,693	-0.06(-0.15%)
May 16, 2013	41.51	41.78	41.25	41.35	2,075,098	-0.26(-0.64%)
May 15, 2013	40.98	41.69	40.80	41.61	2,653,499	+0.66(+1.60%)
May 13, 2013	40.80	40.96	40.59	40.95	2,816,909	+0.23(+0.57%)
May 10, 2013	40.70	40.81	40.34	40.72	2,389,150	+0.05(+0.13%)
May 09, 2013	41.10	41.30	40.56	40.67	2,549,307	-0.25(-0.62%)
May 08, 2013	40.62	41.08	40.55	40.93	2,522,398	+0.29(+0.70%)
May 07, 2013	40.72	40.72	39.13	40.64	2,344,501	-0.48(-1.16%)
May 06, 2013	40.63	41.27	40.63	41.12	1,885,745	+0.43(+1.05%)
May 03, 2013	41.07	41.12	40.68	40.69	1,643,230	-0.15(-0.37%)
May 02, 2013	40.91	41.17	40.72	40.84	1,418,981	-0.07(-0.17%)
May 01, 2013	40.70	41.28	40.61	40.91	1,748,581	-0.07(-0.18%)
Apr 30, 2013	40.71	41.06	40.56	40.99	1,631,343	+0.29(+0.71%)
Apr 29, 2013	40.36	40.79	40.16	40.70	1,362,419	+0.47(+1.18%)
Apr 26, 2013	40.51	40.51	40.17	40.22	1,702,646	-0.29(-0.70%)
Apr 25, 2013	40.71	40.82	40.08	40.51	1,256,177	-0.28(-0.69%)
Apr 24, 2013	40.74	41.02	40.56	40.79	1,147,410	+0.18(+0.44%)
Apr 23, 2013	40.68	40.75	40.30	40.61	1,190,816	+0.08(+0.21%)
Apr 22, 2013	40.36	40.65	40.10	40.53	1,343,731	+0.26(+0.65%)
Apr 19, 2013	39.98	40.44	39.86	40.27	2,334,869	+0.48(+1.20%)
Apr 18, 2013	40.37	40.39	39.54	39.79	2,232,995	-0.59(-1.46%)
Apr 17, 2013	40.57	40.58	40.00	40.38	2,499,473	-0.38(-0.93%)
Apr 16, 2013	40.26	40.95	40.05	40.76	1,762,732	+0.68(+1.71%)
Apr 15, 2013	40.75	40.96	40.05	40.07	1,925,307	-0.84(-2.06%)
Apr 12, 2013	40.77	40.98	40.71	40.92	2,479,834	+0.10(+0.24%)
Apr 11, 2013	40.77	41.19	40.77	40.82	2,350,887	+0.07(+0.16%)
Apr 10, 2013	40.64	41.01	40.64	40.75	2,116,826	+0.12(+0.30%)
Apr 09, 2013	41.15	41.15	40.44	40.63	1,700,189	-0.52(-1.27%)
Apr 08, 2013	40.61	41.18	40.27	41.15	1,849,540	+0.45(+1.10%)
Apr 05, 2013	40.42	40.72	40.18	40.71	1,391,927	-0.12(-0.30%)
Apr 04, 2013	39.99	40.87	39.93	40.83	2,886,996	+1.31(+3.30%)
Apr 03, 2013	39.72	39.72	39.41	39.52	1,798,915	+0.01(+0.02%)
Apr 02, 2013	39.61	39.74	39.38	39.51	1,377,023	+0.09(+0.23%)

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.