Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	54.66	54.88	53.49	53.93	243,089	-0.80(-1.46%)
Oct 30, 2013	57.22	57.44	54.32	54.73	255,638	-2.59(-4.51%)
Oct 29, 2013	56.33	57.36	56.24	57.32	0	+1.09(+1.94%)
Oct 28, 2013	56.75	56.75	55.50	56.23	0	-0.35(-0.61%)
Oct 25, 2013	56.87	56.87	55.28	56.58	0	+0.61(+1.09%)
Oct 24, 2013	54.83	56.18	54.55	55.97	267,449	+1.36(+2.49%)
Oct 23, 2013	53.56	54.66	53.11	54.61	246,848	+0.51(+0.95%)
Oct 22, 2013	54.82	55.18	53.85	54.10	212,171	-0.58(-1.06%)
Oct 21, 2013	54.67	55.13	54.07	54.67	206,423	-0.08(-0.14%)
Oct 18, 2013	53.83	54.92	53.58	54.75	328,684	+1.47(+2.75%)
Oct 17, 2013	51.98	53.43	51.98	53.28	337,412	+1.08(+2.07%)
Oct 16, 2013	51.91	52.47	50.94	52.20	269,079	+0.90(+1.75%)
Oct 15, 2013	51.73	52.39	51.26	51.31	251,232	-0.52(-1.01%)
Oct 14, 2013	50.54	51.88	50.10	51.83	280,641	+0.80(+1.57%)
Oct 11, 2013	50.71	51.33	50.71	51.03	0	+0.10(+0.19%)
Oct 10, 2013	50.79	51.76	50.57	50.93	542,844	+1.13(+2.27%)
Oct 09, 2013	52.13	52.13	49.80	49.80	0	-2.45(-4.69%)
Oct 08, 2013	55.12	55.53	52.23	52.25	452,301	-2.97(-5.38%)
Oct 07, 2013	55.12	55.86	55.00	55.22	0	-0.78(-1.39%)
Oct 04, 2013	54.09	56.55	54.09	56.00	0	+1.78(+3.28%)
Oct 03, 2013	54.41	54.88	53.61	54.22	0	-0.30(-0.55%)
Oct 02, 2013	55.72	56.09	53.68	54.52	517,851	-1.88(-3.34%)
Oct 01, 2013	57.37	57.81	56.02	56.40	551,222	-2.24(-3.82%)
Sep 27, 2013	58.34	58.79	57.25	58.64	0	-0.28(-0.48%)
Sep 26, 2013	59.24	60.04	58.56	58.92	225,043	-0.01(-0.02%)
Sep 25, 2013	59.11	61.45	58.88	58.93	233,267	-0.25(-0.42%)
Sep 24, 2013	59.40	60.08	58.95	59.18	220,243	-0.30(-0.50%)
Sep 23, 2013	59.94	59.94	58.09	59.48	438,319	-0.34(-0.56%)
Sep 20, 2013	59.07	59.89	58.70	59.82	0	+0.75(+1.27%)
Sep 19, 2013	58.38	59.27	58.15	59.07	258,643	+0.76(+1.31%)
Sep 18, 2013	58.35	58.96	57.31	58.30	0	-0.18(-0.31%)
Sep 17, 2013	57.21	58.50	56.74	58.49	0	+1.61(+2.83%)
Sep 16, 2013	56.53	57.42	56.44	56.88	0	+0.98(+1.76%)
Sep 13, 2013	56.44	56.48	55.73	55.89	0	-0.20(-0.36%)
Sep 12, 2013	56.42	56.79	56.01	56.10	0	-0.34(-0.60%)
Sep 11, 2013	56.72	57.33	56.06	56.43	0	-0.57(-1.00%)
Sep 10, 2013	55.88	57.04	55.84	57.00	247,569	+1.33(+2.39%)
Sep 09, 2013	54.96	56.03	54.27	55.67	0	+1.16(+2.12%)
Sep 06, 2013	54.86	55.12	53.10	54.51	0	+0.12(+0.21%)
Sep 05, 2013	54.26	54.90	54.02	54.40	0	-0.21(-0.39%)
Sep 04, 2013	52.26	54.94	52.16	54.61	0	+2.28(+4.35%)
Sep 03, 2013	52.24	52.81	51.26	52.33	0	+0.78(+1.52%)
Aug 30, 2013	51.85	52.21	50.82	51.55	0	-0.51(-0.98%)
Aug 29, 2013	51.06	52.23	50.85	52.06	144,315	+0.71(+1.39%)
Aug 28, 2013	50.67	51.51	50.26	51.35	0	+0.60(+1.18%)
Aug 27, 2013	51.40	52.18	50.45	50.75	302,301	-1.44(-2.75%)
Aug 26, 2013	52.24	52.84	51.94	52.19	0	-0.01(-0.02%)
Aug 23, 2013	51.77	52.34	51.37	52.20	0	+0.40(+0.76%)
Aug 22, 2013	50.74	52.08	50.44	51.80	110,539	+1.42(+2.81%)
Aug 21, 2013	50.08	51.22	49.66	50.39	0	-0.04(-0.08%)
Aug 20, 2013	49.15	50.55	49.04	50.42	190,042	+0.90(+1.81%)
Aug 19, 2013	50.15	50.82	49.53	49.53	117,036	-0.96(-1.91%)
Aug 16, 2013	49.86	51.05	49.75	50.49	0	+0.26(+0.52%)
Aug 15, 2013	50.96	50.99	50.06	50.23	166,135	-1.46(-2.82%)
Aug 14, 2013	52.24	52.38	51.59	51.69	164,550	-0.45(-0.87%)
Aug 13, 2013	51.52	52.41	50.96	52.14	136,054	+0.51(+0.99%)
Aug 12, 2013	50.87	51.72	50.57	51.63	159,917	+0.18(+0.36%)
Aug 09, 2013	50.37	51.85	50.37	51.45	210,847	+0.80(+1.58%)
Aug 08, 2013	50.54	51.05	50.33	50.65	217,463	+0.41(+0.81%)
Aug 07, 2013	50.15	50.86	49.96	50.24	211,180	-0.47(-0.93%)
Aug 06, 2013	50.74	51.42	50.36	50.71	304,431	-0.71(-1.39%)
Aug 05, 2013	49.95	51.44	49.48	51.43	265,455	+1.55(+3.11%)
Aug 02, 2013	47.66	51.16	47.59	49.87	407,645	+2.33(+4.91%)
Aug 01, 2013	46.60	47.71	46.46	47.54	255,779	+1.49(+3.25%)
Jul 31, 2013	46.06	46.97	46.03	46.05	0	+0.28(+0.61%)
Jul 30, 2013	46.23	46.23	44.91	45.77	0	-0.30(-0.65%)
Jul 29, 2013	47.15	47.21	45.96	46.06	0	-1.08(-2.29%)
Jul 26, 2013	46.49	47.16	46.24	47.15	0	+0.21(+0.45%)
Jul 25, 2013	46.10	46.97	45.71	46.93	0	+0.83(+1.80%)
Jul 24, 2013	46.59	46.78	45.73	46.10	0	-0.27(-0.58%)
Jul 23, 2013	46.48	46.73	46.18	46.37	0	-0.04(-0.08%)
Jul 22, 2013	46.28	46.72	46.11	46.41	0	+0.13(+0.27%)
Jul 19, 2013	45.89	46.40	45.55	46.29	165,261	+0.16(+0.36%)
Jul 18, 2013	46.12	46.51	45.59	46.12	0	+0.35(+0.76%)
Jul 17, 2013	46.76	47.00	45.25	45.78	308,088	-0.95(-2.04%)
Jul 16, 2013	47.63	47.74	46.47	46.73	0	-0.72(-1.52%)
Jul 15, 2013	47.53	47.80	47.08	47.45	0	+0.09(+0.18%)
Jul 12, 2013	47.26	47.70	46.80	47.37	0	+0.02(+0.04%)
Jul 11, 2013	47.72	48.00	47.02	47.35	0	+0.37(+0.78%)
Jul 10, 2013	46.79	47.15	46.41	46.98	0	+0.03(+0.06%)
Jul 09, 2013	47.79	47.46	46.55	46.95	0	-0.51(-1.08%)
Jul 08, 2013	47.20	47.52	47.07	47.46	201,505	+0.49(+1.05%)
Jul 05, 2013	46.17	47.90	46.15	46.97	0	+1.61(+3.55%)
Jul 03, 2013	44.96	45.55	44.68	45.36	0	+0.11(+0.23%)
Jul 02, 2013	44.82	45.58	44.44	45.25	0	+0.48(+1.08%)
Jul 01, 2013	44.27	45.33	44.23	44.77	0	+0.80(+1.82%)
Jun 28, 2013	45.47	45.61	43.88	43.97	880,489	-0.42(-0.96%)
Jun 26, 2013	44.48	45.09	44.02	44.40	0	+0.25(+0.57%)
Jun 25, 2013	43.34	44.23	42.45	44.15	0	+1.23(+2.85%)
Jun 24, 2013	42.53	43.36	41.77	42.92	0	-0.48(-1.11%)
Jun 21, 2013	43.83	43.94	42.30	43.40	740,162	-0.18(-0.42%)
Jun 20, 2013	44.63	44.74	43.40	43.59	0	-1.63(-3.61%)
Jun 19, 2013	45.11	45.93	45.08	45.22	0	-0.24(-0.53%)
Jun 18, 2013	44.76	45.87	44.73	45.46	0	+0.85(+1.90%)
Jun 17, 2013	43.97	44.64	43.68	44.61	257,378	+0.86(+1.96%)
Jun 14, 2013	44.49	44.89	43.51	43.75	0	-0.75(-1.69%)
Jun 13, 2013	43.62	44.65	43.18	44.50	177,497	+0.80(+1.83%)
Jun 12, 2013	44.58	45.04	43.61	43.70	264,848	-0.50(-1.13%)
Jun 11, 2013	44.06	44.89	43.54	44.20	317,912	-0.50(-1.12%)
Jun 10, 2013	43.27	44.73	42.34	44.70	0	+1.68(+3.90%)
Jun 07, 2013	41.47	43.16	41.25	43.03	0	+1.92(+4.67%)
Jun 06, 2013	41.01	41.47	40.55	41.11	314,280	+0.23(+0.57%)
Jun 05, 2013	40.76	41.16	40.54	40.88	0	-0.03(-0.07%)
Jun 04, 2013	41.05	41.42	40.40	40.90	0	-0.22(-0.54%)
Jun 03, 2013	41.58	42.07	40.47	41.13	499,733	-0.46(-1.11%)
May 31, 2013	42.07	42.44	41.51	41.59	232,270	-0.78(-1.84%)
May 30, 2013	41.47	42.72	41.34	42.37	324,712	+0.91(+2.19%)
May 29, 2013	41.82	42.01	41.40	41.46	181,486	-0.46(-1.10%)
May 28, 2013	40.91	42.52	40.91	41.93	346,843	+1.09(+2.67%)
May 24, 2013	40.75	41.05	40.15	40.84	0	-0.06(-0.14%)
May 23, 2013	40.83	41.56	40.66	40.90	0	-0.39(-0.93%)
May 22, 2013	42.10	42.24	40.98	41.28	0	-0.76(-1.81%)
May 21, 2013	42.03	42.28	41.61	42.04	0	-0.01(-0.02%)
May 20, 2013	41.77	42.76	41.67	42.05	0	+0.28(+0.67%)
May 17, 2013	40.54	41.87	40.50	41.77	0	+1.30(+3.22%)
May 16, 2013	40.50	40.93	40.14	40.47	385,666	-0.03(-0.07%)
May 15, 2013	40.73	40.94	40.37	40.50	645,368	+0.17(+0.43%)
May 13, 2013	39.10	40.44	39.06	40.33	0	+1.07(+2.73%)
May 10, 2013	38.10	39.27	38.05	39.26	0	+0.81(+2.11%)
May 09, 2013	38.01	38.95	37.82	38.45	0	+0.57(+1.50%)
May 08, 2013	36.75	38.15	36.18	37.88	0	+1.79(+4.97%)
May 07, 2013	35.72	36.70	35.64	36.08	0	+0.60(+1.69%)
May 06, 2013	34.40	35.80	34.30	35.48	0	+1.03(+3.00%)
May 03, 2013	34.73	34.67	34.42	34.45	0	+0.12(+0.34%)
May 02, 2013	33.55	34.65	33.47	34.34	0	+0.93(+2.77%)
May 01, 2013	34.93	35.15	33.41	33.41	336,555	-1.67(-4.76%)
Apr 30, 2013	34.93	35.42	34.89	35.08	530,084	+0.03(+0.08%)
Apr 29, 2013	35.28	35.28	34.82	35.05	182,055	-0.03(-0.08%)
Apr 26, 2013	34.02	35.23	34.02	35.08	218,620	+1.02(+3.00%)
Apr 25, 2013	34.35	34.52	34.00	34.06	0	-0.14(-0.40%)
Apr 24, 2013	34.27	34.51	34.01	34.19	127,037	+0.01(+0.03%)
Apr 23, 2013	33.48	34.23	33.48	34.18	131,425	+0.97(+2.93%)
Apr 22, 2013	32.98	33.28	32.39	33.21	148,784	+0.26(+0.79%)
Apr 19, 2013	32.63	33.04	32.20	32.95	143,677	+0.23(+0.71%)
Apr 18, 2013	33.03	33.18	32.62	32.72	186,028	-0.18(-0.56%)
Apr 17, 2013	33.65	33.65	32.44	32.90	231,832	-0.86(-2.54%)
Apr 16, 2013	32.75	33.83	32.25	33.76	171,018	+1.31(+4.04%)
Apr 15, 2013	33.66	33.85	32.35	32.45	238,426	-1.46(-4.30%)
Apr 12, 2013	34.09	34.22	33.34	33.90	105,121	-0.15(-0.45%)
Apr 11, 2013	33.55	34.13	33.50	34.06	285,979	+0.60(+1.79%)
Apr 10, 2013	32.81	33.69	32.59	33.46	238,542	+0.77(+2.36%)
Apr 09, 2013	33.27	33.46	32.63	32.69	204,408	-0.43(-1.31%)
Apr 08, 2013	32.77	33.20	32.70	33.12	203,067	+0.40(+1.21%)
Apr 05, 2013	32.12	33.05	31.42	32.73	226,189	+0.01(+0.03%)
Apr 04, 2013	32.93	33.24	32.52	32.72	254,208	-0.28(-0.85%)
Apr 03, 2013	34.22	34.29	32.89	33.00	367,209	-1.28(-3.74%)
Apr 02, 2013	34.69	35.11	34.16	34.28	337,609	-0.28(-0.81%)
Apr 01, 2013	34.89	35.52	34.29	34.56	608,879	-0.38(-1.08%)
Mar 28, 2013	34.97	35.17	34.79	34.93	400,916	+0.06(+0.17%)
Mar 27, 2013	34.25	35.13	34.06	34.88	208,992	+0.45(+1.32%)
Mar 26, 2013	34.51	34.89	34.16	34.42	250,543	+0.07(+0.20%)
Mar 25, 2013	34.12	34.97	33.93	34.36	500,156	+0.07(+0.20%)
Mar 22, 2013	33.84	34.48	33.66	34.29	333,059	+0.52(+1.54%)
Mar 21, 2013	33.37	34.36	33.37	33.77	341,930	+0.21(+0.63%)
Mar 20, 2013	32.95	33.56	32.46	33.56	296,895	+0.63(+1.90%)
Mar 19, 2013	33.59	33.82	32.64	32.93	305,721	-0.67(-1.98%)
Mar 18, 2013	33.60	33.78	33.21	33.59	374,295	-0.32(-0.94%)
Mar 15, 2013	32.81	33.94	32.78	33.91	459,103	+1.07(+3.26%)
Mar 14, 2013	32.59	32.91	32.52	32.84	320,208	+0.29(+0.89%)
Mar 13, 2013	32.62	32.73	32.45	32.55	217,844	+0.05(+0.15%)
Mar 12, 2013	32.61	32.84	32.25	32.50	190,060	-0.10(-0.30%)
Mar 11, 2013	32.60	33.64	32.48	32.60	352,395	-0.05(-0.15%)
Mar 08, 2013	32.42	32.89	32.31	32.65	401,330	+0.30(+0.92%)
Mar 07, 2013	32.37	32.79	32.23	32.35	233,385	-0.16(-0.50%)
Mar 06, 2013	33.67	33.67	32.20	32.51	320,303	-0.76(-2.29%)
Mar 05, 2013	32.81	33.66	32.68	33.28	761,876	+0.46(+1.41%)
Mar 04, 2013	31.83	32.98	31.41	32.81	634,925	+0.87(+2.72%)
Mar 01, 2013	31.20	32.19	30.86	31.94	506,969	+0.42(+1.35%)
Feb 28, 2013	31.52	31.73	31.08	31.52	306,895	+0.00(+0.00%)
Feb 27, 2013	30.99	31.83	30.99	31.52	314,178	+0.54(+1.74%)
Feb 26, 2013	30.59	31.32	30.56	30.98	445,915	-0.62(-1.95%)
Feb 22, 2013	31.07	31.68	30.78	31.60	454,423	-0.52(-1.62%)
Feb 21, 2013	31.54	32.32	31.16	32.12	237,376	+0.53(+1.68%)
Feb 20, 2013	30.48	32.12	28.76	31.59	1,232,952	-1.34(-4.06%)
Feb 19, 2013	32.69	33.75	32.56	32.92	1,063,972	+0.19(+0.57%)
Feb 15, 2013	32.99	33.08	32.53	32.74	542,440	+0.03(+0.09%)
Feb 14, 2013	32.35	33.08	32.11	32.71	446,832	+0.37(+1.13%)
Feb 13, 2013	31.99	32.35	31.80	32.34	247,394	+0.49(+1.54%)
Feb 12, 2013	31.98	32.07	31.74	31.85	240,791	-0.08(-0.24%)
Feb 11, 2013	32.07	32.13	31.69	31.93	239,038	-0.12(-0.36%)
Feb 08, 2013	31.96	32.12	31.78	32.04	153,036	+0.14(+0.45%)
Feb 07, 2013	32.07	32.88	31.30	31.90	205,650	-0.16(-0.51%)
Feb 06, 2013	31.72	32.09	31.48	32.06	306,849	-0.47(-1.45%)
Feb 04, 2013	32.13	32.80	32.07	32.53	275,532	+0.32(+0.99%)
Feb 01, 2013	32.18	32.36	32.03	32.21	287,023	+0.13(+0.42%)
Jan 31, 2013	32.22	32.37	31.78	32.08	202,872	-0.14(-0.45%)
Jan 30, 2013	32.00	32.40	31.49	32.22	232,189	+0.19(+0.60%)
Jan 29, 2013	31.55	32.31	31.49	32.03	410,782	+0.54(+1.72%)
Jan 28, 2013	31.71	31.91	31.38	31.49	556,761	-0.01(-0.03%)
Jan 25, 2013	31.26	31.93	30.94	31.50	479,915	+0.21(+0.68%)
Jan 24, 2013	30.83	31.59	30.62	31.29	587,028	+0.59(+1.92%)
Jan 23, 2013	29.90	30.83	29.61	30.70	364,193	+0.83(+2.78%)
Jan 22, 2013	29.35	30.20	29.16	29.87	674,092	+0.59(+2.01%)
Jan 18, 2013	28.83	29.45	28.67	29.28	392,111	+0.39(+1.34%)
Jan 17, 2013	28.06	29.42	27.94	28.90	410,275	+1.01(+3.63%)
Jan 16, 2013	27.47	28.10	27.45	27.88	465,690	+0.30(+1.08%)
Jan 15, 2013	27.83	27.90	27.24	27.58	145,979	-0.45(-1.62%)
Jan 14, 2013	28.12	28.17	27.31	28.04	141,887	-0.08(-0.27%)
Jan 11, 2013	27.73	28.21	27.56	28.12	159,812	+0.55(+1.99%)
Jan 10, 2013	27.37	27.76	27.26	27.57	198,090	+0.24(+0.88%)
Jan 09, 2013	27.49	27.58	26.86	27.32	277,333	+0.00(+0.00%)
Jan 08, 2013	27.74	27.84	27.19	27.32	194,118	-0.52(-1.87%)
Jan 07, 2013	27.77	27.95	27.50	27.85	247,983	+0.01(+0.03%)
Jan 04, 2013	27.32	28.30	27.14	27.84	425,012	+0.68(+2.52%)
Jan 03, 2013	27.33	27.69	26.97	27.15	368,406	-0.22(-0.81%)
Jan 02, 2013	27.53	27.67	26.77	27.37	328,500	+0.61(+2.27%)
Dec 31, 2012	26.52	26.85	26.52	26.77	158,186	+0.21(+0.80%)
Dec 28, 2012	26.63	26.77	26.47	26.55	327,841	-0.25(-0.94%)
Dec 27, 2012	26.77	26.85	26.32	26.80	144,775	-0.03(-0.11%)
Dec 26, 2012	26.51	27.12	26.37	26.83	231,367	+0.31(+1.16%)
Dec 24, 2012	26.49	26.70	26.03	26.52	87,058	-0.01(-0.04%)
Dec 21, 2012	26.53	26.94	26.04	26.53	743,361	-0.30(-1.11%)
Dec 20, 2012	26.92	27.01	26.17	26.83	287,425	+0.10(+0.36%)
Dec 19, 2012	26.49	26.78	26.06	26.74	231,495	+0.20(+0.76%)
Dec 18, 2012	26.04	26.77	25.94	26.53	629,468	+0.44(+1.70%)
Dec 17, 2012	26.03	26.37	25.81	26.09	278,521	+0.13(+0.48%)
Dec 14, 2012	26.49	26.93	25.92	25.96	232,155	-0.68(-2.57%)
Dec 13, 2012	26.40	27.09	26.22	26.65	297,299	+0.22(+0.84%)
Dec 12, 2012	25.90	26.84	25.84	26.43	481,770	+0.51(+1.97%)
Dec 11, 2012	25.63	26.17	25.53	25.92	272,524	+0.41(+1.59%)
Dec 10, 2012	25.22	25.51	25.22	25.51	288,807	+0.26(+1.03%)
Dec 07, 2012	25.38	25.54	25.16	25.25	272,696	-0.08(-0.30%)
Dec 06, 2012	25.16	25.54	25.06	25.33	251,283	+0.22(+0.88%)
Dec 05, 2012	24.90	25.42	24.25	25.11	248,280	+0.24(+0.97%)
Dec 04, 2012	24.92	24.96	24.37	24.86	298,087	-0.42(-1.68%)
Nov 30, 2012	25.57	25.77	25.21	25.29	224,009	-0.18(-0.72%)
Nov 29, 2012	25.33	25.80	25.12	25.47	162,334	+0.41(+1.66%)
Nov 28, 2012	24.72	25.14	24.15	25.06	193,687	+0.14(+0.58%)
Nov 27, 2012	24.75	25.32	24.75	24.91	349,385	+0.09(+0.35%)
Nov 26, 2012	25.67	25.67	24.41	24.83	328,919	-0.88(-3.41%)
Nov 23, 2012	25.66	25.76	25.27	25.70	136,489	+0.08(+0.30%)
Nov 21, 2012	25.72	25.80	25.40	25.63	326,755	-0.03(-0.11%)
Nov 20, 2012	25.58	25.80	25.46	25.66	441,783	-0.06(-0.23%)
Nov 19, 2012	25.54	25.88	25.32	25.71	443,377	+0.40(+1.56%)
Nov 16, 2012	24.76	25.48	24.41	25.32	642,204	+0.48(+1.94%)
Nov 15, 2012	24.18	24.91	24.03	24.84	245,739	+0.73(+3.04%)
Nov 14, 2012	24.71	24.86	24.06	24.10	230,126	-0.55(-2.23%)
Nov 13, 2012	24.02	24.88	22.35	24.65	336,702	+0.41(+1.71%)
Nov 12, 2012	24.12	24.32	23.24	24.24	292,189	+0.13(+0.56%)
Nov 09, 2012	24.11	24.34	23.54	24.10	505,841	-0.51(-2.08%)
Nov 08, 2012	24.23	25.06	24.21	24.61	440,663	+0.53(+2.20%)
Nov 07, 2012	23.16	24.34	22.21	24.08	512,690	+1.30(+5.72%)
Nov 06, 2012	22.35	23.01	22.23	22.78	210,212	+0.60(+2.70%)
Nov 05, 2012	23.07	23.21	21.89	22.18	199,501	-0.95(-4.13%)
Nov 02, 2012	23.23	23.46	23.07	23.14	212,402	-0.06(-0.25%)

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.