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%)
Apr 01, 2013	54.70	55.00	54.12	54.35	84,972	-0.24(-0.44%)
Mar 28, 2013	54.97	55.00	54.48	54.59	84,744	-0.20(-0.37%)
Mar 27, 2013	54.82	55.60	54.56	54.79	97,190	-0.64(-1.15%)
Mar 26, 2013	54.83	55.51	54.77	55.43	113,342	+0.95(+1.74%)
Mar 25, 2013	54.83	55.02	54.23	54.48	73,477	+0.06(+0.11%)
Mar 22, 2013	54.80	54.96	54.35	54.42	92,236	-0.05(-0.09%)
Mar 21, 2013	54.76	55.00	54.34	54.47	110,847	-0.48(-0.87%)
Mar 20, 2013	54.79	55.02	54.60	54.95	88,248	+0.30(+0.55%)
Mar 19, 2013	54.56	54.69	54.18	54.65	59,499	+0.37(+0.68%)
Mar 18, 2013	54.01	54.49	53.14	54.28	134,942	-0.22(-0.40%)
Mar 15, 2013	54.28	54.68	54.17	54.50	215,372	+0.31(+0.57%)
Mar 14, 2013	54.05	54.27	53.83	54.19	82,125	+0.32(+0.59%)
Mar 13, 2013	53.83	54.07	53.62	53.87	82,941	+0.04(+0.07%)
Mar 12, 2013	53.45	54.09	53.45	53.83	144,294	+0.44(+0.82%)
Mar 11, 2013	52.16	53.44	52.12	53.39	165,554	+0.90(+1.71%)
Mar 08, 2013	51.92	52.64	51.48	52.49	208,612	+0.99(+1.92%)
Mar 07, 2013	51.35	51.85	51.17	51.50	165,164	+0.29(+0.57%)
Mar 06, 2013	50.05	51.28	50.05	51.21	128,303	+1.18(+2.36%)
Mar 05, 2013	49.43	50.68	49.21	50.03	129,940	+0.73(+1.48%)
Mar 04, 2013	49.63	49.87	48.59	49.30	157,367	-0.28(-0.56%)
Mar 01, 2013	48.37	49.67	48.37	49.58	123,585	+0.75(+1.54%)
Feb 28, 2013	48.44	49.33	48.21	48.83	109,270	+0.27(+0.56%)
Feb 27, 2013	47.60	48.95	47.58	48.56	98,100	+1.02(+2.15%)
Feb 26, 2013	46.78	47.87	46.24	47.54	190,964	+0.47(+1.00%)
Feb 22, 2013	47.16	47.31	46.84	47.07	368,055	+0.25(+0.53%)
Feb 21, 2013	46.78	47.28	46.56	46.82	198,695	+0.09(+0.19%)
Feb 20, 2013	47.51	47.77	46.23	46.73	374,177	-0.87(-1.83%)
Feb 19, 2013	47.84	48.04	47.27	47.60	199,379	-0.07(-0.15%)
Feb 15, 2013	51.07	51.99	47.50	47.67	332,013	-2.77(-5.49%)
Feb 14, 2013	50.65	50.88	50.26	50.44	118,149	-0.38(-0.75%)
Feb 13, 2013	50.57	50.86	50.32	50.82	45,384	-0.06(-0.12%)
Feb 12, 2013	50.86	51.97	50.13	50.88	34,332	-0.09(-0.18%)
Feb 11, 2013	51.31	51.67	50.54	50.97	59,735	-0.16(-0.31%)
Feb 08, 2013	51.55	51.73	51.04	51.13	51,870	-0.17(-0.33%)
Feb 07, 2013	51.44	51.79	50.90	51.30	36,078	-0.05(-0.10%)
Feb 06, 2013	50.86	51.39	50.67	51.35	36,617	+0.69(+1.36%)
Feb 04, 2013	51.11	51.51	50.53	50.66	39,983	-0.71(-1.38%)
Feb 01, 2013	50.94	51.79	49.76	51.37	58,359	+0.80(+1.58%)
Jan 31, 2013	50.69	51.07	49.96	50.57	68,337	-0.04(-0.08%)
Jan 30, 2013	51.14	51.44	50.24	50.61	59,658	-0.72(-1.40%)
Jan 29, 2013	50.81	51.35	50.65	51.33	52,146	+0.36(+0.71%)
Jan 28, 2013	51.42	51.62	50.79	50.97	61,216	-0.27(-0.53%)
Jan 25, 2013	51.06	51.43	50.67	51.24	37,205	+0.49(+0.97%)
Jan 24, 2013	51.30	51.58	50.59	50.75	135,642	-0.58(-1.13%)
Jan 23, 2013	51.70	51.70	50.97	51.33	64,729	-0.30(-0.58%)
Jan 22, 2013	51.56	51.70	50.78	51.63	82,277	+0.18(+0.35%)
Jan 18, 2013	50.91	51.45	50.90	51.45	61,681	+0.50(+0.98%)
Jan 17, 2013	51.08	51.26	50.84	50.95	35,275	+0.13(+0.26%)
Jan 16, 2013	51.02	51.43	50.79	50.82	104,174	-0.40(-0.78%)
Jan 15, 2013	51.82	52.00	50.98	51.22	28,229	-0.82(-1.58%)
Jan 14, 2013	51.94	52.05	51.52	52.04	35,090	+0.03(+0.06%)
Jan 11, 2013	51.57	52.09	51.23	52.01	88,184	+0.53(+1.03%)
Jan 10, 2013	53.00	53.00	50.68	51.48	84,820	-1.03(-1.96%)
Jan 09, 2013	51.76	52.87	51.58	52.51	69,856	+0.93(+1.80%)
Jan 08, 2013	51.31	51.64	50.96	51.58	80,998	+0.33(+0.64%)
Jan 07, 2013	51.24	51.80	50.95	51.25	56,905	-0.42(-0.81%)
Jan 04, 2013	51.14	51.92	49.90	51.67	72,990	+0.88(+1.73%)
Jan 03, 2013	50.46	51.48	50.17	50.79	92,589	+0.27(+0.53%)
Jan 02, 2013	47.64	50.70	46.57	50.52	227,093	+3.95(+8.48%)
Dec 31, 2012	45.94	46.99	45.51	46.57	147,884	+0.75(+1.64%)
Dec 28, 2012	46.08	46.53	45.81	45.82	62,820	-0.43(-0.93%)
Dec 27, 2012	46.37	46.55	45.90	46.25	101,246	-0.18(-0.39%)
Dec 26, 2012	46.72	46.94	46.07	46.43	71,237	-0.05(-0.11%)
Dec 24, 2012	46.16	46.72	45.53	46.48	76,499	-0.21(-0.45%)
Dec 21, 2012	46.23	46.70	46.00	46.69	508,349	+0.09(+0.20%)
Dec 20, 2012	46.05	46.93	45.93	46.60	92,060	+0.55(+1.19%)
Dec 19, 2012	45.87	46.62	45.76	46.05	159,178	-0.02(-0.04%)
Dec 18, 2012	46.56	46.91	45.89	46.07	115,409	-0.33(-0.71%)
Dec 17, 2012	45.81	46.78	45.81	46.40	102,189	+0.60(+1.31%)
Dec 14, 2012	46.87	47.14	45.68	45.80	78,041	-1.08(-2.30%)
Dec 13, 2012	47.26	47.67	46.56	46.88	109,440	-0.33(-0.70%)
Dec 12, 2012	48.26	48.26	47.11	47.21	76,013	-0.62(-1.30%)
Dec 11, 2012	48.43	48.46	47.47	47.83	108,888	-0.16(-0.33%)
Dec 10, 2012	48.00	48.24	47.57	47.99	52,529	+0.10(+0.21%)
Dec 07, 2012	47.36	48.07	46.93	47.89	99,949	+0.41(+0.86%)
Dec 06, 2012	47.38	47.69	47.02	47.48	60,944	+0.03(+0.06%)
Dec 05, 2012	48.00	48.00	47.17	47.45	101,917	-0.31(-0.65%)
Dec 04, 2012	48.50	48.56	47.00	47.76	76,641	-0.15(-0.31%)
Nov 30, 2012	48.08	48.41	47.70	47.91	176,621	+0.08(+0.17%)
Nov 29, 2012	48.13	48.44	47.77	47.83	47,301	+0.19(+0.40%)
Nov 28, 2012	47.53	48.14	47.03	47.64	78,391	+0.02(+0.04%)
Nov 27, 2012	47.55	48.29	46.76	47.62	106,188	+0.12(+0.25%)
Nov 26, 2012	48.62	48.77	46.82	47.50	171,058	-1.30(-2.66%)
Nov 23, 2012	47.84	49.20	47.84	48.80	74,075	+1.15(+2.41%)
Nov 21, 2012	46.38	47.70	46.34	47.65	65,398	+1.55(+3.36%)
Nov 20, 2012	45.36	47.87	44.66	46.10	156,760	+0.68(+1.50%)
Nov 19, 2012	44.59	45.81	44.18	45.42	219,944	+1.49(+3.39%)
Nov 16, 2012	44.21	44.56	43.29	43.93	116,821	-0.49(-1.10%)
Nov 15, 2012	46.05	46.05	44.04	44.42	157,537	-1.62(-3.52%)
Nov 14, 2012	45.99	46.99	45.82	46.04	68,031	-0.06(-0.13%)
Nov 13, 2012	46.50	47.25	46.00	46.10	50,481	-0.76(-1.62%)
Nov 12, 2012	46.78	47.05	46.14	46.86	41,888	+0.35(+0.75%)
Nov 09, 2012	45.92	47.00	45.59	46.51	69,276	+0.27(+0.58%)
Nov 08, 2012	47.31	47.33	46.21	46.24	58,158	-1.29(-2.71%)
Nov 07, 2012	48.78	49.27	47.31	47.53	94,085	-1.81(-3.67%)
Nov 06, 2012	48.50	49.46	48.05	49.34	78,960	+1.42(+2.96%)
Nov 05, 2012	47.69	48.51	47.31	47.92	115,881	+0.01(+0.02%)
Nov 02, 2012	48.96	48.96	47.67	47.91	103,899	-1.22(-2.48%)
Nov 01, 2012	47.80	49.13	46.74	49.13	133,098	+1.48(+3.11%)
Oct 31, 2012	47.90	48.08	47.22	47.65	53,419	-0.07(-0.15%)
Oct 26, 2012	47.80	47.72	47.72	47.72	35,400	+0.02(+0.04%)
Oct 25, 2012	48.14	48.14	47.37	47.70	46,954	-0.03(-0.06%)
Oct 24, 2012	48.48	48.48	47.42	47.73	63,806	-0.46(-0.95%)
Oct 23, 2012	47.49	48.35	46.80	48.19	41,717	+0.13(+0.27%)
Oct 19, 2012	49.13	49.52	47.77	48.06	56,380	-1.44(-2.91%)
Oct 18, 2012	49.54	49.83	49.49	49.50	45,076	-0.21(-0.42%)
Oct 17, 2012	49.13	49.79	49.13	49.71	47,485	+0.71(+1.45%)
Oct 16, 2012	48.43	49.32	48.43	49.00	130,319	+0.70(+1.45%)
Oct 15, 2012	47.94	48.88	47.77	48.30	48,765	+0.36(+0.75%)
Oct 12, 2012	47.83	48.30	47.69	47.94	37,068	-0.06(-0.13%)
Oct 11, 2012	48.74	49.09	47.80	48.00	57,748	-0.44(-0.91%)
Oct 10, 2012	47.79	48.84	47.51	48.44	67,876	+0.59(+1.24%)
Oct 09, 2012	48.77	48.82	47.69	47.84	76,670	-0.95(-1.94%)
Oct 08, 2012	48.25	48.86	48.08	48.79	84,607	+0.42(+0.87%)
Oct 05, 2012	48.63	48.94	48.22	48.37	74,736	-0.31(-0.64%)
Oct 04, 2012	49.48	49.48	48.41	48.68	64,619	-0.69(-1.40%)
Oct 03, 2012	49.46	49.70	48.69	49.37	125,954	-0.13(-0.26%)
Oct 02, 2012	49.29	49.52	48.75	49.50	85,180	+0.46(+0.94%)
Oct 01, 2012	48.79	49.82	48.51	49.04	104,647	+0.55(+1.13%)
Sep 28, 2012	48.43	48.77	47.90	48.49	54,229	-0.20(-0.41%)
Sep 27, 2012	48.68	49.01	48.34	48.69	70,237	+0.10(+0.21%)
Sep 26, 2012	49.21	49.21	48.34	48.59	66,437	-0.44(-0.90%)
Sep 25, 2012	49.04	49.45	48.85	49.03	105,477	+0.27(+0.55%)
Sep 24, 2012	49.22	49.31	48.53	48.76	62,279	-0.56(-1.14%)
Sep 21, 2012	49.08	49.58	48.77	49.32	181,281	+0.84(+1.73%)
Sep 20, 2012	48.58	48.60	47.45	48.48	139,019	-0.26(-0.53%)
Sep 19, 2012	50.14	50.22	48.69	48.74	81,904	-1.51(-3.00%)
Sep 18, 2012	49.82	50.76	49.75	50.25	116,222	+0.52(+1.05%)
Sep 17, 2012	49.94	50.21	49.45	49.73	73,624	-0.46(-0.92%)
Sep 14, 2012	50.66	50.74	50.03	50.19	81,782	-0.13(-0.26%)
Sep 13, 2012	50.24	50.70	49.80	50.32	82,185	+0.27(+0.54%)
Sep 12, 2012	50.22	50.25	49.72	50.05	67,850	-0.08(-0.16%)
Sep 11, 2012	50.57	50.69	49.85	50.13	137,099	-0.31(-0.61%)
Sep 10, 2012	50.00	50.72	49.75	50.44	112,965	+0.55(+1.10%)
Sep 07, 2012	49.60	50.48	49.33	49.89	210,335	+0.55(+1.11%)
Sep 06, 2012	48.56	49.68	48.45	49.34	130,216	+1.14(+2.37%)
Sep 05, 2012	47.55	48.67	47.55	48.20	108,934	+0.47(+0.98%)
Sep 04, 2012	47.39	48.05	47.03	47.73	102,998	+0.44(+0.93%)
Aug 31, 2012	47.24	47.49	46.88	47.29	82,650	+0.39(+0.83%)
Aug 30, 2012	46.92	47.19	46.85	46.90	59,426	-0.30(-0.64%)
Aug 29, 2012	46.72	47.35	46.49	47.20	101,917	+0.36(+0.77%)
Aug 27, 2012	47.00	47.00	46.59	46.84	131,592	+0.08(+0.17%)
Aug 24, 2012	46.65	47.03	46.45	46.76	182,577	-0.11(-0.23%)
Aug 23, 2012	46.83	47.07	46.61	46.87	73,379	-0.10(-0.21%)
Aug 22, 2012	46.72	47.01	46.44	46.97	135,575	+0.06(+0.13%)
Aug 21, 2012	46.68	47.50	46.55	46.91	120,313	+0.29(+0.62%)
Aug 20, 2012	46.99	47.12	46.47	46.62	148,239	-0.64(-1.35%)
Aug 17, 2012	46.97	47.36	46.97	47.26	75,666	+0.16(+0.34%)
Aug 16, 2012	46.60	47.45	46.60	47.10	96,428	+0.42(+0.90%)
Aug 15, 2012	46.40	46.87	46.17	46.68	328,717	+0.08(+0.17%)
Aug 14, 2012	47.47	47.65	46.54	46.60	269,556	-0.87(-1.83%)
Aug 13, 2012	47.60	47.67	47.29	47.47	218,147	-0.48(-1.00%)
Aug 10, 2012	48.75	48.77	47.66	47.95	369,149	-0.99(-2.02%)
Aug 09, 2012	49.53	50.28	48.74	48.94	131,213	-0.81(-1.63%)
Aug 08, 2012	51.35	51.65	49.41	49.75	188,710	-1.19(-2.34%)
Aug 07, 2012	55.00	56.00	50.06	50.94	977,809	-5.90(-10.38%)
Aug 06, 2012	57.45	57.52	56.76	56.84	85,908	-0.66(-1.15%)
Aug 03, 2012	57.39	57.94	57.39	57.50	55,413	+0.90(+1.59%)
Aug 02, 2012	56.50	56.86	55.93	56.60	68,433	-0.13(-0.23%)
Aug 01, 2012	58.15	58.34	56.72	56.73	99,167	-1.24(-2.14%)
Jul 31, 2012	56.84	58.11	56.62	57.97	73,890	+1.09(+1.92%)
Jul 30, 2012	57.50	57.57	56.71	56.88	68,327	-0.62(-1.08%)
Jul 27, 2012	57.48	57.54	57.15	57.50	135,207	+0.12(+0.21%)
Jul 26, 2012	57.86	58.50	57.16	57.38	43,643	+0.46(+0.81%)
Jul 25, 2012	56.94	57.46	56.60	56.92	35,123	+0.36(+0.64%)
Jul 24, 2012	57.33	57.49	56.42	56.56	78,864	-0.44(-0.77%)
Jul 23, 2012	56.13	57.34	56.03	57.00	71,020	-0.28(-0.49%)
Jul 20, 2012	56.93	57.38	56.61	57.28	78,928	-0.13(-0.23%)
Jul 19, 2012	57.65	57.65	56.66	57.41	79,027	+0.01(+0.02%)
Jul 18, 2012	56.99	57.63	56.99	57.40	66,541	+0.39(+0.68%)
Jul 17, 2012	57.00	57.15	56.49	57.01	67,562	+0.03(+0.05%)
Jul 16, 2012	57.05	57.05	56.75	56.98	96,634	-0.19(-0.33%)
Jul 13, 2012	57.07	57.76	57.07	57.17	102,628	+0.36(+0.63%)
Jul 12, 2012	55.59	56.98	55.20	56.81	79,260	+0.78(+1.39%)
Jul 11, 2012	56.37	56.53	55.74	56.03	129,293	-0.07(-0.12%)
Jul 10, 2012	56.78	56.98	55.98	56.10	95,487	-0.52(-0.92%)
Jul 09, 2012	57.08	57.25	56.18	56.62	147,922	-0.38(-0.67%)
Jul 06, 2012	56.65	57.01	56.29	57.00	87,429	+0.00(+0.00%)
Jul 05, 2012	58.00	58.00	56.95	57.00	117,796	-1.01(-1.74%)
Jul 03, 2012	57.30	58.01	57.16	58.01	45,960	+0.84(+1.47%)

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.