Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	37.93	38.08	37.41	37.64	0	-0.11(-0.30%)
Jul 30, 2013	38.47	38.57	37.16	37.75	0	-0.69(-1.79%)
Jul 29, 2013	38.29	38.52	37.89	38.44	0	+0.14(+0.37%)
Jul 26, 2013	38.30	38.79	38.23	38.30	0	-0.35(-0.90%)
Jul 25, 2013	37.30	38.81	37.21	38.64	0	+1.34(+3.60%)
Jul 24, 2013	38.41	38.44	36.20	37.30	0	-0.81(-2.12%)
Jul 23, 2013	38.39	38.86	37.99	38.11	0	-0.29(-0.75%)
Jul 22, 2013	38.18	38.52	37.99	38.39	0	+0.19(+0.49%)
Jul 19, 2013	38.24	38.44	38.08	38.21	0	-0.01(-0.02%)
Jul 18, 2013	39.13	39.13	37.95	38.21	0	-0.49(-1.27%)
Jul 17, 2013	38.76	39.07	38.52	38.70	65,193	+0.29(+0.77%)
Jul 16, 2013	37.98	38.46	37.72	38.41	0	+0.61(+1.62%)
Jul 15, 2013	37.25	37.94	37.12	37.80	0	+0.48(+1.27%)
Jul 12, 2013	37.13	37.60	37.10	37.32	0	+0.06(+0.16%)
Jul 11, 2013	37.48	37.48	37.23	37.26	0	-0.01(-0.02%)
Jul 10, 2013	37.31	37.48	37.26	37.27	0	-0.08(-0.22%)
Jul 09, 2013	37.01	37.43	36.88	37.35	0	+0.47(+1.27%)
Jul 08, 2013	36.46	37.04	36.25	36.88	85,990	+0.57(+1.56%)
Jul 05, 2013	36.74	36.74	35.95	36.32	0	+0.09(+0.25%)
Jul 03, 2013	36.04	36.24	35.65	36.23	0	+0.26(+0.71%)
Jul 02, 2013	35.99	36.25	35.77	35.97	0	-0.14(-0.40%)
Jul 01, 2013	35.82	36.30	35.62	36.11	0	+0.49(+1.38%)
Jun 28, 2013	35.45	35.98	35.42	35.62	237,577	-0.04(-0.11%)
Jun 27, 2013	35.74	36.00	35.59	35.66	0	+0.00(+0.00%)
Jun 26, 2013	36.04	36.23	35.63	35.66	0	-0.35(-0.96%)
Jun 25, 2013	36.41	36.41	35.23	36.01	0	-0.29(-0.81%)
Jun 24, 2013	36.58	36.59	36.18	36.30	0	-0.62(-1.68%)
Jun 21, 2013	36.83	37.39	36.46	36.92	185,029	+0.34(+0.93%)
Jun 20, 2013	36.34	37.02	36.17	36.58	0	-0.26(-0.72%)
Jun 19, 2013	37.01	37.38	36.83	36.85	0	-0.24(-0.65%)
Jun 18, 2013	37.11	37.25	36.79	37.09	0	+0.05(+0.14%)
Jun 17, 2013	37.01	37.28	36.81	37.04	0	+0.25(+0.68%)
Jun 14, 2013	37.19	37.19	36.65	36.79	0	-0.34(-0.92%)
Jun 13, 2013	37.22	37.33	37.01	37.13	77,919	+0.05(+0.14%)
Jun 12, 2013	37.14	37.39	36.76	37.07	47,061	-0.01(-0.02%)
Jun 11, 2013	37.01	37.29	36.78	37.08	82,168	-0.34(-0.91%)
Jun 10, 2013	37.80	37.80	37.18	37.42	0	-0.37(-0.98%)
Jun 07, 2013	36.50	38.56	36.33	37.79	0	-0.40(-1.05%)
Jun 06, 2013	38.02	38.52	37.95	38.19	58,267	+0.08(+0.20%)
Jun 05, 2013	38.38	38.94	37.81	38.12	0	-0.40(-1.04%)
Jun 04, 2013	38.52	38.79	38.21	38.52	0	-0.03(-0.08%)
Jun 03, 2013	38.24	38.74	37.98	38.55	212,871	+0.35(+0.91%)
May 31, 2013	38.52	38.63	38.14	38.20	113,737	-0.43(-1.11%)
May 30, 2013	38.52	38.68	38.24	38.63	127,641	+0.13(+0.33%)
May 29, 2013	38.38	38.66	38.09	38.50	76,642	-0.20(-0.51%)
May 28, 2013	38.89	39.06	38.39	38.70	148,946	+0.08(+0.20%)
May 24, 2013	38.65	38.75	38.38	38.62	0	-0.05(-0.12%)
May 23, 2013	38.36	38.79	38.36	38.67	0	-0.10(-0.25%)
May 22, 2013	39.53	39.78	38.41	38.76	0	-0.69(-1.76%)
May 21, 2013	39.80	39.87	39.35	39.46	0	-0.39(-0.99%)
May 20, 2013	39.91	40.32	39.69	39.85	0	-0.06(-0.15%)
May 17, 2013	39.88	40.11	39.77	39.91	0	+0.23(+0.57%)
May 16, 2013	40.03	40.29	39.66	39.69	54,053	-0.36(-0.89%)
May 15, 2013	39.79	40.12	39.50	40.04	0	+0.23(+0.57%)
May 13, 2013	39.65	39.93	39.50	39.81	0	-0.01(-0.02%)
May 10, 2013	39.90	39.99	39.71	39.82	0	+0.11(+0.26%)
May 09, 2013	40.02	40.10	39.67	39.72	0	-0.18(-0.45%)
May 08, 2013	39.64	39.91	39.60	39.90	0	+0.13(+0.32%)
May 07, 2013	39.39	40.01	39.39	39.77	0	+0.40(+1.01%)
May 06, 2013	39.51	39.57	39.18	39.37	0	-0.18(-0.46%)
May 03, 2013	39.06	39.75	38.60	39.55	0	+0.95(+2.47%)
May 02, 2013	38.10	38.70	37.81	38.60	0	+0.56(+1.46%)
May 01, 2013	38.30	38.85	37.65	38.04	197,505	-0.45(-1.17%)
Apr 30, 2013	35.83	38.58	35.28	38.49	0	-2.05(-5.05%)
Apr 29, 2013	40.95	40.95	40.40	40.54	119,771	-0.06(-0.15%)
Apr 26, 2013	40.65	40.72	40.28	40.60	118,743	-0.06(-0.15%)
Apr 25, 2013	40.65	40.83	40.43	40.66	97,332	+0.23(+0.56%)
Apr 24, 2013	39.87	40.49	39.87	40.44	51,538	+0.50(+1.24%)
Apr 23, 2013	39.81	40.09	39.55	39.94	100,118	+0.39(+0.99%)
Apr 22, 2013	39.54	39.75	38.54	39.55	62,860	-0.02(-0.04%)
Apr 19, 2013	39.00	39.63	39.00	39.57	56,375	+0.47(+1.21%)
Apr 18, 2013	39.45	39.78	38.60	39.09	113,622	-0.38(-0.95%)
Apr 17, 2013	40.02	40.18	39.16	39.47	101,777	-0.48(-1.20%)
Apr 16, 2013	39.50	40.08	39.25	39.95	113,354	+0.72(+1.84%)
Apr 15, 2013	40.07	40.55	38.95	39.23	194,034	-1.24(-3.06%)
Apr 12, 2013	40.65	40.95	40.29	40.47	117,525	-0.56(-1.35%)
Apr 11, 2013	40.28	41.14	40.28	41.02	486,523	+0.60(+1.48%)
Apr 10, 2013	40.65	40.85	40.19	40.42	208,264	-0.11(-0.28%)
Apr 09, 2013	40.96	41.13	40.50	40.53	319,015	-0.43(-1.04%)
Apr 08, 2013	40.85	40.97	40.65	40.96	185,326	+0.25(+0.61%)
Apr 05, 2013	40.14	40.86	40.02	40.71	115,051	-0.17(-0.40%)
Apr 04, 2013	40.86	41.00	40.69	40.88	142,619	+0.15(+0.37%)
Apr 03, 2013	40.81	41.06	40.57	40.73	168,251	+0.02(+0.06%)
Apr 02, 2013	41.05	41.09	40.63	40.71	105,973	-0.07(-0.17%)
Apr 01, 2013	41.04	41.26	40.60	40.77	113,262	-0.18(-0.44%)
Mar 28, 2013	41.24	41.26	40.87	40.95	112,958	-0.15(-0.36%)
Mar 27, 2013	41.13	41.71	40.93	41.10	129,548	-0.48(-1.15%)
Mar 26, 2013	41.13	41.64	41.09	41.58	151,077	+0.71(+1.74%)
Mar 25, 2013	41.13	41.28	40.68	40.87	97,940	+0.05(+0.11%)
Mar 22, 2013	41.11	41.23	40.77	40.83	122,944	-0.04(-0.09%)
Mar 21, 2013	41.08	41.26	40.77	40.86	147,752	-0.36(-0.87%)
Mar 20, 2013	41.10	41.28	40.96	41.22	117,629	+0.23(+0.55%)
Mar 19, 2013	40.93	41.03	40.65	41.00	79,308	+0.28(+0.68%)
Mar 18, 2013	40.52	40.88	39.87	40.72	179,869	-0.16(-0.40%)
Mar 15, 2013	40.72	41.02	40.64	40.89	287,077	+0.23(+0.57%)
Mar 14, 2013	40.55	40.71	40.38	40.65	109,467	+0.24(+0.59%)
Mar 13, 2013	40.38	40.56	40.23	40.41	110,555	+0.03(+0.07%)
Mar 12, 2013	40.10	40.58	40.10	40.38	192,334	+0.33(+0.82%)
Mar 11, 2013	39.13	40.09	39.10	40.05	220,673	+0.68(+1.71%)
Mar 08, 2013	38.95	39.49	38.62	39.38	278,066	+0.74(+1.92%)
Mar 07, 2013	38.52	38.90	38.39	38.64	220,153	+0.22(+0.57%)
Mar 06, 2013	37.55	38.47	37.55	38.42	171,019	+0.89(+2.36%)
Mar 05, 2013	37.08	38.02	36.92	37.53	173,201	+0.55(+1.48%)
Mar 04, 2013	37.23	37.41	36.45	36.99	209,760	-0.21(-0.56%)
Mar 01, 2013	36.29	37.26	36.29	37.20	164,731	+0.56(+1.54%)
Feb 28, 2013	36.34	37.01	36.17	36.63	145,650	+0.20(+0.56%)
Feb 27, 2013	35.71	36.72	35.70	36.43	130,761	+0.77(+2.15%)
Feb 26, 2013	35.10	35.91	34.69	35.67	254,543	+0.35(+1.00%)
Feb 22, 2013	35.38	35.49	35.14	35.31	490,594	+0.19(+0.53%)
Feb 21, 2013	35.10	35.47	34.93	35.13	264,848	+0.07(+0.19%)
Feb 20, 2013	35.64	35.84	34.68	35.06	498,754	-0.65(-1.83%)
Feb 19, 2013	35.89	36.04	35.46	35.71	265,759	-0.05(-0.15%)
Feb 15, 2013	38.31	39.00	35.64	35.76	442,552	-2.08(-5.49%)
Feb 14, 2013	38.00	38.17	37.71	37.84	157,485	-0.29(-0.75%)
Feb 13, 2013	37.94	38.16	37.75	38.13	60,494	+0.22(+0.57%)
Feb 12, 2013	37.89	38.72	37.35	37.91	46,079	-0.07(-0.18%)
Feb 11, 2013	38.23	38.50	37.66	37.98	80,174	-0.12(-0.31%)
Feb 08, 2013	38.41	38.54	38.03	38.09	69,618	-0.13(-0.33%)
Feb 07, 2013	38.33	38.59	37.92	38.22	48,422	-0.04(-0.10%)
Feb 06, 2013	37.89	38.29	37.75	38.26	49,146	+0.51(+1.36%)
Feb 04, 2013	38.08	38.38	37.65	37.74	53,663	-0.53(-1.38%)
Feb 01, 2013	37.95	38.59	37.08	38.27	78,327	+0.60(+1.58%)
Jan 31, 2013	37.77	38.05	37.22	37.68	91,719	-0.03(-0.08%)
Jan 30, 2013	38.10	38.33	37.43	37.71	80,071	-0.54(-1.40%)
Jan 29, 2013	37.86	38.26	37.74	38.24	69,988	+0.27(+0.71%)
Jan 28, 2013	38.31	38.46	37.84	37.98	82,162	-0.20(-0.53%)
Jan 25, 2013	38.04	38.32	37.75	38.18	49,935	+0.37(+0.97%)
Jan 24, 2013	38.22	38.43	37.70	37.81	182,054	-0.43(-1.13%)
Jan 23, 2013	38.52	38.52	37.98	38.24	86,877	-0.22(-0.58%)
Jan 22, 2013	38.42	38.52	37.83	38.47	110,429	+0.13(+0.35%)
Jan 18, 2013	37.93	38.33	37.92	38.33	82,786	+0.37(+0.98%)
Jan 17, 2013	38.06	38.19	37.88	37.96	47,345	+0.10(+0.26%)
Jan 16, 2013	38.01	38.32	37.84	37.86	139,819	-0.30(-0.78%)
Jan 15, 2013	38.61	38.74	37.98	38.16	37,888	-0.61(-1.58%)
Jan 14, 2013	38.70	38.78	38.39	38.77	47,096	+0.02(+0.06%)
Jan 11, 2013	38.42	38.81	38.17	38.75	118,357	+0.39(+1.03%)
Jan 10, 2013	39.49	39.49	37.76	38.36	113,842	-0.77(-1.96%)
Jan 09, 2013	38.56	39.39	38.43	39.12	93,758	+0.69(+1.80%)
Jan 08, 2013	38.23	38.47	37.97	38.43	108,713	+0.25(+0.64%)
Jan 07, 2013	38.18	38.59	37.96	38.18	76,376	-0.31(-0.81%)
Jan 04, 2013	38.10	38.68	37.18	38.50	97,965	+0.66(+1.73%)
Jan 03, 2013	37.60	38.36	37.38	37.84	124,270	+0.20(+0.53%)
Jan 02, 2013	35.49	37.77	34.70	37.64	304,797	+2.94(+8.48%)
Dec 31, 2012	34.23	35.01	33.91	34.70	198,485	+0.56(+1.64%)
Dec 28, 2012	34.33	34.67	34.13	34.14	84,315	-0.32(-0.93%)
Dec 27, 2012	34.55	34.68	34.20	34.46	135,889	-0.13(-0.39%)
Dec 26, 2012	34.81	34.97	34.33	34.59	95,612	-0.04(-0.11%)
Dec 24, 2012	34.39	34.81	33.92	34.63	102,674	-0.16(-0.45%)
Dec 21, 2012	34.44	34.79	34.27	34.79	682,290	+0.07(+0.20%)
Dec 20, 2012	34.31	34.97	34.22	34.72	123,560	+0.41(+1.19%)
Dec 19, 2012	34.18	34.73	34.09	34.31	213,643	-0.01(-0.04%)
Dec 18, 2012	34.69	34.95	34.19	34.33	154,898	-0.25(-0.71%)
Dec 17, 2012	34.13	34.85	34.13	34.57	137,155	+0.45(+1.31%)
Dec 14, 2012	34.92	35.12	34.03	34.12	104,744	-0.80(-2.30%)
Dec 13, 2012	35.21	35.52	34.69	34.93	146,887	-0.25(-0.70%)
Dec 12, 2012	35.96	35.96	35.10	35.17	102,022	-0.46(-1.30%)
Dec 11, 2012	36.08	36.11	35.37	35.64	146,146	-0.12(-0.33%)
Dec 10, 2012	35.76	35.94	35.44	35.76	70,502	+0.07(+0.21%)
Dec 07, 2012	35.29	35.82	34.97	35.68	134,148	+0.31(+0.86%)
Dec 06, 2012	35.30	35.53	35.03	35.38	81,797	+0.02(+0.06%)
Dec 05, 2012	35.76	35.76	35.14	35.35	136,789	-0.23(-0.65%)
Dec 04, 2012	36.14	36.18	35.02	35.58	102,865	-0.11(-0.31%)
Nov 30, 2012	35.82	36.07	35.54	35.70	237,055	+0.06(+0.17%)
Nov 29, 2012	35.86	36.09	35.59	35.64	63,485	+0.14(+0.40%)
Nov 28, 2012	35.41	35.87	35.04	35.49	105,214	+0.01(+0.04%)
Nov 27, 2012	35.43	35.98	34.84	35.48	142,522	+0.09(+0.25%)
Nov 26, 2012	36.22	36.34	34.88	35.39	229,588	-0.97(-2.66%)
Nov 23, 2012	35.64	36.66	35.64	36.36	99,421	+0.86(+2.41%)
Nov 21, 2012	34.56	35.54	34.53	35.50	87,775	+1.15(+3.36%)
Nov 20, 2012	33.80	35.67	33.27	34.35	210,398	+0.51(+1.50%)
Nov 19, 2012	33.22	34.13	32.92	33.84	295,202	+1.11(+3.39%)
Nov 16, 2012	32.94	33.20	32.25	32.73	156,793	-0.37(-1.10%)
Nov 15, 2012	34.31	34.31	32.81	33.10	211,441	-1.21(-3.52%)
Nov 14, 2012	34.27	35.01	34.14	34.30	91,309	+0.22(+0.63%)
Nov 13, 2012	34.38	34.94	34.01	34.09	68,272	-0.56(-1.62%)
Nov 12, 2012	34.59	34.79	34.12	34.65	56,650	+0.26(+0.75%)
Nov 09, 2012	33.95	34.75	33.71	34.39	93,691	+0.20(+0.58%)
Nov 08, 2012	34.98	35.00	34.17	34.19	78,655	-0.95(-2.71%)
Nov 07, 2012	36.07	36.43	34.98	35.14	127,244	-1.34(-3.67%)
Nov 06, 2012	35.86	36.57	35.53	36.48	106,788	+1.05(+2.96%)
Nov 05, 2012	35.26	35.87	34.98	35.43	156,721	+0.01(+0.02%)
Nov 02, 2012	36.20	36.20	35.25	35.42	140,516	-0.90(-2.48%)
Nov 01, 2012	35.34	36.33	34.56	36.33	180,006	+1.09(+3.11%)
Oct 31, 2012	35.42	35.55	34.91	35.23	72,245	-0.05(-0.15%)
Oct 26, 2012	35.34	35.28	35.28	35.28	47,876	+0.01(+0.04%)
Oct 25, 2012	35.59	35.59	35.03	35.27	63,502	-0.02(-0.06%)
Oct 24, 2012	35.85	35.85	35.06	35.29	86,293	-0.34(-0.95%)
Oct 23, 2012	35.11	35.75	34.60	35.63	56,419	+0.10(+0.27%)
Oct 19, 2012	36.33	36.62	35.32	35.54	76,250	-1.06(-2.91%)
Oct 18, 2012	36.63	36.84	36.59	36.60	60,962	-0.16(-0.42%)
Oct 17, 2012	36.33	36.81	36.33	36.76	64,220	+0.52(+1.45%)
Oct 16, 2012	35.81	36.47	35.81	36.23	176,248	+0.52(+1.45%)
Oct 15, 2012	35.45	36.14	35.32	35.71	65,951	+0.27(+0.75%)
Oct 12, 2012	35.37	35.71	35.26	35.45	50,132	-0.04(-0.13%)
Oct 11, 2012	36.04	36.30	35.34	35.49	78,100	-0.33(-0.91%)
Oct 10, 2012	35.34	36.11	35.13	35.82	91,798	+0.44(+1.24%)
Oct 09, 2012	36.06	36.10	35.26	35.38	103,691	-0.70(-1.94%)
Oct 08, 2012	35.68	36.13	35.55	36.08	114,425	+0.31(+0.87%)
Oct 05, 2012	35.96	36.19	35.65	35.77	101,075	-0.23(-0.64%)
Oct 04, 2012	36.59	36.59	35.79	35.99	87,393	-0.51(-1.40%)
Oct 03, 2012	36.57	36.75	36.00	36.50	170,345	-0.10(-0.26%)
Oct 02, 2012	36.45	36.62	36.05	36.60	115,200	+0.34(+0.94%)
Oct 01, 2012	36.08	36.84	35.87	36.26	141,528	+0.41(+1.13%)
Sep 28, 2012	35.81	36.06	35.41	35.85	73,341	-0.15(-0.41%)
Sep 27, 2012	35.99	36.24	35.74	36.00	94,991	+0.07(+0.21%)
Sep 26, 2012	36.39	36.39	35.74	35.93	89,851	-0.33(-0.90%)
Sep 25, 2012	36.26	36.56	36.12	36.25	142,651	+0.20(+0.55%)
Sep 24, 2012	36.39	36.46	35.88	36.05	84,228	-0.41(-1.14%)
Sep 21, 2012	36.29	36.66	36.06	36.47	245,171	+0.62(+1.73%)
Sep 20, 2012	35.92	35.94	35.08	35.85	188,014	-0.19(-0.53%)
Sep 19, 2012	37.07	37.13	36.00	36.04	110,770	-1.12(-3.00%)
Sep 18, 2012	36.84	37.53	36.79	37.16	157,183	+0.38(+1.05%)
Sep 17, 2012	36.93	37.13	36.56	36.77	99,571	-0.34(-0.92%)
Sep 14, 2012	37.46	37.52	36.99	37.11	110,605	-0.10(-0.26%)
Sep 13, 2012	37.15	37.49	36.82	37.21	111,150	+0.20(+0.54%)
Sep 12, 2012	37.13	37.15	36.76	37.01	91,762	-0.06(-0.16%)
Sep 11, 2012	37.39	37.48	36.86	37.07	185,417	-0.23(-0.61%)
Sep 10, 2012	36.97	37.50	36.78	37.30	152,778	+0.41(+1.10%)
Sep 07, 2012	36.67	37.33	36.47	36.89	284,465	+0.41(+1.11%)
Sep 06, 2012	35.91	36.73	35.82	36.48	176,109	+0.84(+2.37%)
Sep 05, 2012	35.16	35.99	35.16	35.64	147,326	+0.35(+0.98%)
Sep 04, 2012	35.04	35.53	34.77	35.29	139,298	+0.33(+0.93%)
Aug 31, 2012	34.93	35.11	34.66	34.97	111,779	+0.29(+0.83%)
Aug 30, 2012	34.69	34.89	34.64	34.68	80,369	-0.22(-0.64%)
Aug 29, 2012	34.55	35.01	34.38	34.90	137,836	+0.27(+0.77%)
Aug 27, 2012	34.75	34.75	34.45	34.63	177,970	+0.06(+0.17%)
Aug 24, 2012	34.49	34.77	34.35	34.57	246,924	-0.08(-0.23%)
Aug 23, 2012	34.63	34.80	34.46	34.66	99,240	-0.07(-0.21%)
Aug 22, 2012	34.55	34.76	34.34	34.73	183,356	+0.04(+0.13%)
Aug 21, 2012	34.52	35.12	34.42	34.69	162,715	+0.21(+0.62%)
Aug 20, 2012	34.74	34.84	34.36	34.47	200,484	-0.47(-1.35%)
Aug 17, 2012	34.73	35.02	34.73	34.94	102,333	+0.12(+0.34%)
Aug 16, 2012	34.46	35.08	34.46	34.83	130,412	+0.31(+0.90%)
Aug 15, 2012	34.31	34.66	34.14	34.52	444,569	+0.06(+0.17%)
Aug 14, 2012	35.10	35.23	34.41	34.46	364,557	-0.64(-1.83%)
Aug 13, 2012	35.20	35.25	34.97	35.10	295,030	-0.35(-1.00%)
Aug 10, 2012	36.05	36.06	35.24	35.45	499,251	-0.73(-2.02%)
Aug 09, 2012	36.62	37.17	36.04	36.19	177,457	-0.60(-1.63%)
Aug 08, 2012	37.97	38.19	36.53	36.79	255,218	-0.88(-2.34%)
Aug 07, 2012	40.67	41.41	37.01	37.67	1,322,426	-4.36(-10.38%)
Aug 06, 2012	42.48	42.53	41.97	42.03	116,185	-0.49(-1.15%)
Aug 03, 2012	42.43	42.84	42.43	42.52	74,942	+0.67(+1.59%)
Aug 02, 2012	41.78	42.04	41.35	41.85	92,551	-0.10(-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.