Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	44.78	46.03	44.62	45.59	184,581	+0.78(+1.73%)
Jun 27, 2013	44.84	44.89	44.39	44.81	0	+0.31(+0.69%)
Jun 26, 2013	44.39	44.83	43.81	44.50	0	+0.32(+0.72%)
Jun 25, 2013	44.90	44.90	43.62	44.19	0	-0.36(-0.80%)
Jun 24, 2013	43.69	44.98	43.04	44.54	0	+0.38(+0.87%)
Jun 21, 2013	43.74	44.73	43.74	44.16	186,353	+0.61(+1.41%)
Jun 20, 2013	43.47	44.51	43.04	43.55	0	-0.49(-1.11%)
Jun 19, 2013	44.85	45.06	43.75	44.03	0	-0.96(-2.13%)
Jun 18, 2013	44.88	45.07	44.55	44.99	0	+0.23(+0.51%)
Jun 17, 2013	44.95	45.04	44.54	44.76	79,595	+0.12(+0.26%)
Jun 14, 2013	44.39	44.84	44.25	44.65	0	+0.13(+0.30%)
Jun 13, 2013	43.41	44.56	43.41	44.51	111,947	+1.00(+2.29%)
Jun 12, 2013	44.03	44.19	43.17	43.52	80,511	-0.31(-0.70%)
Jun 11, 2013	42.17	44.23	41.59	43.82	128,019	+1.19(+2.79%)
Jun 10, 2013	42.95	42.97	42.08	42.63	0	-0.07(-0.16%)
Jun 07, 2013	42.70	43.44	42.36	42.70	0	+0.02(+0.04%)
Jun 06, 2013	42.06	42.68	41.53	42.68	64,695	+0.72(+1.72%)
Jun 05, 2013	42.70	43.04	41.67	41.96	0	-0.83(-1.95%)
Jun 04, 2013	42.95	43.16	42.31	42.80	0	+0.05(+0.11%)
Jun 03, 2013	42.25	42.83	41.79	42.75	117,092	+0.52(+1.23%)
May 31, 2013	42.23	42.81	41.99	42.23	93,566	-0.24(-0.56%)
May 30, 2013	43.06	43.25	42.21	42.47	75,399	-0.42(-0.98%)
May 29, 2013	42.62	43.28	42.17	42.89	213,508	+0.04(+0.09%)
May 28, 2013	42.38	43.16	41.81	42.85	106,376	+0.97(+2.31%)
May 24, 2013	41.60	42.29	41.38	41.89	0	+0.12(+0.28%)
May 23, 2013	41.46	42.29	41.19	41.77	0	+0.02(+0.05%)
May 22, 2013	42.39	42.94	41.20	41.75	0	-0.68(-1.61%)
May 21, 2013	42.96	42.96	42.24	42.43	0	-0.43(-1.01%)
May 20, 2013	43.31	43.58	42.79	42.86	0	-0.65(-1.50%)
May 17, 2013	43.72	43.85	43.12	43.52	0	-0.10(-0.22%)
May 16, 2013	44.48	44.97	43.32	43.61	164,996	-1.05(-2.34%)
May 15, 2013	44.99	45.00	44.36	44.66	0	-0.36(-0.79%)
May 13, 2013	44.14	45.06	44.14	45.01	0	+0.58(+1.30%)
May 10, 2013	44.13	44.45	43.54	44.44	0	+0.63(+1.45%)
May 09, 2013	43.60	43.87	43.01	43.80	0	+0.00(+0.00%)
May 08, 2013	42.87	43.82	42.65	43.80	0	+0.67(+1.56%)
May 07, 2013	41.92	43.16	41.75	43.13	0	+1.49(+3.57%)
May 06, 2013	41.12	42.02	40.91	41.65	0	+0.43(+1.05%)
May 03, 2013	41.82	41.62	41.08	41.21	0	-0.16(-0.39%)
May 02, 2013	40.61	41.48	40.42	41.38	0	+1.00(+2.47%)
May 01, 2013	40.75	40.75	40.02	40.38	214,555	-0.59(-1.43%)
Apr 30, 2013	40.53	40.96	39.90	40.96	0	+0.25(+0.61%)
Apr 29, 2013	39.73	40.94	39.73	40.71	334,348	+1.05(+2.64%)
Apr 26, 2013	41.12	41.12	39.51	39.67	420,182	-3.12(-7.29%)
Apr 25, 2013	42.86	43.37	42.54	42.79	123,117	-0.01(-0.02%)
Apr 24, 2013	42.96	43.16	42.60	42.80	58,437	-0.08(-0.18%)
Apr 23, 2013	42.70	43.16	42.21	42.87	156,359	+0.32(+0.74%)
Apr 22, 2013	42.94	42.94	41.89	42.56	129,456	-0.61(-1.42%)
Apr 19, 2013	43.03	44.04	41.99	43.17	149,970	+0.13(+0.31%)
Apr 18, 2013	42.63	43.79	42.22	43.04	141,768	+0.59(+1.40%)
Apr 17, 2013	43.45	43.68	42.03	42.44	120,169	-1.30(-2.98%)
Apr 16, 2013	43.47	43.89	42.87	43.75	87,977	+0.55(+1.27%)
Apr 15, 2013	43.56	44.53	43.00	43.20	218,513	-0.75(-1.70%)
Apr 12, 2013	45.43	45.50	43.43	43.95	309,690	-2.37(-5.12%)
Apr 11, 2013	46.45	46.91	45.79	46.32	109,934	-0.06(-0.12%)
Apr 10, 2013	46.83	46.83	46.14	46.38	122,869	-0.33(-0.70%)
Apr 09, 2013	45.97	47.45	45.93	46.70	187,912	+0.82(+1.78%)
Apr 08, 2013	45.48	46.28	44.96	45.89	145,157	+0.62(+1.38%)
Apr 05, 2013	44.84	45.34	44.53	45.26	105,245	-0.44(-0.97%)
Apr 04, 2013	44.08	45.80	43.73	45.70	152,849	+1.81(+4.13%)
Apr 03, 2013	45.42	45.62	43.69	43.89	137,560	-1.56(-3.44%)
Apr 02, 2013	45.59	46.38	44.58	45.45	104,959	+0.32(+0.70%)
Apr 01, 2013	45.46	45.65	44.52	45.14	147,400	-0.27(-0.59%)
Mar 28, 2013	45.31	46.04	44.94	45.41	173,303	+0.25(+0.55%)
Mar 27, 2013	45.18	45.56	44.70	45.16	85,833	-0.24(-0.53%)
Mar 26, 2013	45.47	45.47	44.88	45.40	98,563	+0.26(+0.57%)
Mar 25, 2013	44.97	45.45	44.68	45.14	161,814	+0.26(+0.58%)
Mar 22, 2013	44.92	45.01	44.54	44.88	99,182	-0.18(-0.40%)
Mar 21, 2013	44.52	45.24	44.02	45.06	94,663	+0.21(+0.47%)
Mar 20, 2013	45.22	45.86	44.51	44.85	93,688	+0.13(+0.30%)
Mar 19, 2013	44.21	44.84	43.32	44.72	140,640	+0.51(+1.15%)
Mar 18, 2013	43.69	44.73	43.29	44.21	121,899	-0.30(-0.67%)
Mar 15, 2013	45.01	45.28	44.22	44.50	183,587	-0.30(-0.66%)
Mar 14, 2013	45.37	45.37	44.44	44.80	184,085	-0.54(-1.19%)
Mar 13, 2013	44.28	45.54	44.15	45.34	238,201	+1.17(+2.65%)
Mar 12, 2013	43.98	44.79	43.68	44.17	180,557	+0.22(+0.50%)
Mar 11, 2013	43.29	44.72	43.29	43.95	372,152	+0.77(+1.78%)
Mar 08, 2013	42.11	43.34	41.80	43.18	321,468	+1.64(+3.95%)
Mar 07, 2013	41.44	41.72	41.09	41.54	90,181	+0.22(+0.53%)
Mar 06, 2013	42.06	42.06	41.12	41.32	102,672	-0.54(-1.28%)
Mar 05, 2013	41.60	42.28	41.37	41.86	124,003	+0.63(+1.54%)
Mar 04, 2013	41.23	41.40	40.48	41.22	115,861	+0.00(+0.00%)
Mar 01, 2013	40.30	41.43	40.13	41.22	126,408	+0.52(+1.27%)
Feb 28, 2013	40.56	41.08	40.31	40.70	120,880	+0.24(+0.59%)
Feb 27, 2013	40.24	41.07	40.21	40.46	95,213	-0.12(-0.31%)
Feb 26, 2013	40.24	40.73	39.92	40.59	184,584	+0.65(+1.63%)
Feb 25, 2013	39.93	41.42	39.75	39.94	378,280	-1.82(-4.37%)
Feb 22, 2013	41.24	41.80	40.79	41.76	149,113	+0.80(+1.94%)
Feb 21, 2013	40.81	41.13	40.33	40.96	144,372	+0.36(+0.90%)
Feb 20, 2013	41.65	41.77	40.42	40.60	172,001	-1.14(-2.74%)
Feb 19, 2013	41.55	42.21	41.55	41.74	163,488	+0.33(+0.79%)
Feb 15, 2013	41.89	41.90	41.33	41.41	197,147	-0.27(-0.64%)
Feb 14, 2013	41.70	41.90	41.47	41.68	81,518	-0.07(-0.16%)
Feb 13, 2013	41.97	41.97	41.36	41.75	126,284	+0.38(+0.93%)
Feb 12, 2013	41.23	41.89	40.97	41.37	180,390	+0.22(+0.54%)
Feb 11, 2013	41.62	41.67	41.08	41.15	67,860	-0.59(-1.43%)
Feb 08, 2013	42.06	42.08	41.53	41.74	69,202	-0.24(-0.57%)
Feb 07, 2013	42.05	42.15	41.02	41.98	124,411	+0.04(+0.09%)
Feb 06, 2013	42.06	42.52	41.36	41.94	209,837	+0.20(+0.48%)
Feb 04, 2013	42.32	42.85	41.59	41.74	421,100	-0.76(-1.78%)
Feb 01, 2013	39.82	43.16	39.68	42.50	909,196	+5.34(+14.39%)
Jan 31, 2013	36.82	38.38	36.74	37.15	114,485	+0.38(+1.04%)
Jan 30, 2013	38.01	38.16	36.71	36.77	145,227	-1.30(-3.43%)
Jan 29, 2013	37.99	38.15	37.32	38.08	88,430	+0.04(+0.10%)
Jan 28, 2013	38.23	38.48	37.89	38.04	57,886	-0.25(-0.65%)
Jan 25, 2013	38.86	39.13	37.97	38.29	77,594	-0.48(-1.24%)
Jan 24, 2013	37.22	38.86	36.99	38.77	98,336	+1.56(+4.20%)
Jan 23, 2013	37.79	37.79	37.15	37.20	36,667	-0.51(-1.35%)
Jan 22, 2013	37.64	37.78	37.23	37.71	43,119	+0.15(+0.41%)
Jan 18, 2013	37.12	37.57	37.12	37.56	75,676	+0.33(+0.88%)
Jan 17, 2013	37.88	38.54	37.03	37.23	121,530	-0.42(-1.12%)
Jan 16, 2013	37.56	37.90	37.07	37.65	58,410	+0.09(+0.23%)
Jan 15, 2013	37.12	37.87	37.12	37.57	60,893	+0.19(+0.51%)
Jan 14, 2013	38.19	38.43	37.18	37.38	66,705	-1.01(-2.63%)
Jan 11, 2013	37.80	38.42	37.76	38.38	130,038	+0.69(+1.83%)
Jan 10, 2013	37.04	37.82	36.46	37.69	185,600	+0.91(+2.48%)
Jan 09, 2013	36.46	37.14	36.22	36.78	176,776	+0.33(+0.90%)
Jan 08, 2013	35.89	36.53	35.50	36.45	124,672	+0.49(+1.36%)
Jan 07, 2013	35.83	36.45	35.80	35.96	69,927	-0.17(-0.48%)
Jan 04, 2013	36.43	36.64	35.56	36.14	111,682	-0.06(-0.16%)
Jan 03, 2013	36.39	36.70	35.50	36.19	133,513	-0.10(-0.26%)
Jan 02, 2013	36.59	36.61	35.61	36.29	283,482	+0.65(+1.83%)
Dec 31, 2012	34.54	35.67	33.71	35.64	125,401	+0.57(+1.61%)
Dec 28, 2012	34.88	35.73	34.65	35.07	127,164	+0.07(+0.19%)
Dec 27, 2012	35.69	35.77	34.28	35.01	130,269	-0.66(-1.86%)
Dec 26, 2012	35.74	35.89	35.04	35.67	84,345	-0.10(-0.27%)
Dec 24, 2012	35.83	35.99	35.35	35.76	23,925	+0.07(+0.19%)
Dec 21, 2012	35.82	36.12	34.93	35.70	248,081	-0.58(-1.59%)
Dec 20, 2012	36.51	36.95	35.88	36.27	112,150	-0.30(-0.81%)
Dec 19, 2012	37.01	37.01	35.35	36.57	99,367	-0.32(-0.86%)
Dec 18, 2012	35.99	36.92	35.53	36.89	96,588	+0.91(+2.53%)
Dec 17, 2012	35.46	35.98	35.16	35.97	79,495	+0.72(+2.04%)
Dec 14, 2012	35.64	36.10	35.04	35.25	92,001	-0.59(-1.63%)
Dec 13, 2012	35.72	36.40	35.58	35.84	86,304	+0.19(+0.54%)
Dec 12, 2012	36.39	36.45	35.63	35.65	86,467	-0.72(-1.98%)
Dec 11, 2012	35.97	36.63	35.79	36.37	77,572	+0.65(+1.83%)
Dec 10, 2012	35.63	36.20	35.41	35.71	104,753	+0.04(+0.10%)
Dec 07, 2012	34.70	35.95	34.58	35.68	194,031	+1.24(+3.61%)
Dec 06, 2012	34.46	34.49	34.07	34.43	42,009	+0.04(+0.11%)
Dec 05, 2012	34.62	34.73	33.85	34.40	65,014	-0.02(-0.05%)
Dec 04, 2012	34.95	34.95	33.73	34.41	144,248	-0.85(-2.41%)
Nov 30, 2012	35.44	35.46	35.05	35.26	146,782	-0.03(-0.08%)
Nov 29, 2012	34.57	35.92	34.53	35.29	126,743	+0.72(+2.08%)
Nov 28, 2012	34.20	34.63	33.73	34.57	91,274	+0.12(+0.35%)
Nov 27, 2012	34.69	34.86	34.25	34.45	63,892	-0.23(-0.67%)
Nov 26, 2012	34.34	34.69	34.30	34.69	61,457	+0.32(+0.92%)
Nov 23, 2012	34.44	34.55	34.05	34.37	32,470	+0.09(+0.27%)
Nov 21, 2012	34.25	34.30	33.77	34.27	36,163	+0.18(+0.52%)
Nov 20, 2012	33.28	34.10	33.16	34.10	73,188	+0.68(+2.04%)
Nov 19, 2012	32.92	33.41	32.81	33.41	63,902	+0.81(+2.49%)
Nov 16, 2012	32.58	33.26	32.32	32.60	95,961	-0.08(-0.26%)
Nov 15, 2012	33.05	33.50	32.31	32.69	132,644	-0.45(-1.35%)
Nov 14, 2012	33.75	33.91	32.95	33.13	88,093	-0.44(-1.31%)
Nov 13, 2012	33.60	34.29	33.26	33.57	84,660	-0.13(-0.39%)
Nov 12, 2012	34.23	34.50	33.50	33.70	107,755	-0.50(-1.48%)
Nov 09, 2012	34.68	34.85	34.01	34.21	103,765	-0.52(-1.51%)
Nov 08, 2012	33.98	35.24	33.78	34.73	191,055	+1.00(+2.96%)
Nov 07, 2012	34.33	34.33	32.75	33.73	150,653	-0.97(-2.80%)
Nov 06, 2012	35.32	35.69	34.63	34.70	97,329	-0.20(-0.56%)
Nov 05, 2012	34.68	35.69	34.20	34.90	168,281	+0.19(+0.54%)
Nov 02, 2012	35.02	35.55	34.55	34.71	191,906	-0.29(-0.83%)
Nov 01, 2012	34.44	35.55	34.34	35.00	202,122	+0.64(+1.85%)
Oct 31, 2012	33.81	34.60	33.72	34.37	141,640	+0.68(+2.02%)
Oct 26, 2012	32.66	33.69	33.69	33.69	191,777	+1.07(+3.27%)
Oct 25, 2012	32.26	32.87	32.02	32.62	88,427	+0.53(+1.66%)
Oct 24, 2012	34.17	34.17	31.10	32.09	424,880	-1.83(-5.40%)
Oct 23, 2012	33.88	34.08	33.27	33.92	139,383	+0.38(+1.14%)
Oct 19, 2012	34.27	34.79	33.38	33.54	124,438	-1.07(-3.10%)
Oct 18, 2012	35.12	35.12	33.93	34.61	73,982	-0.51(-1.46%)
Oct 17, 2012	34.61	35.84	34.61	35.12	70,052	+0.48(+1.38%)
Oct 16, 2012	34.00	34.69	33.88	34.65	80,263	+0.74(+2.18%)
Oct 15, 2012	34.19	34.67	33.64	33.91	70,094	-0.07(-0.22%)
Oct 12, 2012	34.52	34.98	33.88	33.98	69,946	-0.41(-1.20%)
Oct 11, 2012	34.42	34.55	33.71	34.40	88,641	+0.24(+0.71%)
Oct 10, 2012	33.98	34.36	33.71	34.15	50,765	+0.20(+0.58%)
Oct 09, 2012	34.52	34.76	33.53	33.96	104,710	-0.63(-1.81%)
Oct 08, 2012	35.20	35.41	34.57	34.58	44,649	-0.88(-2.48%)
Oct 05, 2012	35.51	36.11	35.40	35.46	99,535	-0.02(-0.05%)
Oct 04, 2012	35.41	35.93	35.11	35.48	90,883	+0.27(+0.77%)
Oct 03, 2012	35.26	35.49	34.56	35.21	135,527	-0.07(-0.21%)
Oct 02, 2012	35.77	35.99	35.06	35.28	125,863	-0.11(-0.32%)
Oct 01, 2012	33.98	35.73	33.98	35.40	237,115	+1.83(+5.46%)
Sep 28, 2012	33.80	34.01	33.47	33.56	100,537	-0.46(-1.35%)
Sep 27, 2012	33.96	34.32	33.47	34.02	143,305	+0.10(+0.30%)
Sep 26, 2012	34.47	34.94	33.77	33.92	80,492	-0.03(-0.08%)
Sep 25, 2012	33.65	35.09	33.65	33.95	207,959	-1.59(-4.47%)
Sep 24, 2012	34.61	35.73	33.77	35.54	81,805	+0.75(+2.15%)
Sep 21, 2012	34.92	35.40	34.48	34.79	282,990	+0.32(+0.92%)
Sep 20, 2012	34.34	34.63	32.58	34.47	104,810	-0.15(-0.43%)
Sep 19, 2012	34.28	34.87	34.04	34.62	98,371	+0.32(+0.93%)
Sep 18, 2012	33.71	34.52	33.71	34.30	101,661	+0.45(+1.32%)
Sep 17, 2012	33.04	34.02	32.78	33.85	100,415	+0.61(+1.84%)
Sep 14, 2012	33.61	34.08	33.03	33.24	126,645	-0.09(-0.27%)
Sep 13, 2012	33.08	33.98	32.57	33.33	194,798	+0.63(+1.91%)
Sep 12, 2012	33.23	33.42	32.39	32.70	136,837	-0.28(-0.85%)
Sep 11, 2012	33.09	33.54	32.86	32.98	238,766	-0.88(-2.59%)
Sep 10, 2012	34.45	34.59	32.81	33.86	268,346	-0.64(-1.85%)
Sep 07, 2012	35.91	35.97	34.32	34.50	150,955	-1.19(-3.34%)
Sep 06, 2012	34.98	35.97	34.71	35.69	185,366	+0.80(+2.30%)
Sep 05, 2012	35.54	35.97	34.82	34.89	157,834	-0.90(-2.51%)
Sep 04, 2012	35.01	35.97	34.63	35.79	99,946	+0.78(+2.22%)
Aug 31, 2012	35.60	35.60	34.57	35.01	98,255	-0.21(-0.58%)
Aug 30, 2012	35.36	35.43	34.87	35.22	39,434	-0.38(-1.08%)
Aug 29, 2012	35.48	35.92	35.04	35.60	52,521	-0.27(-0.76%)
Aug 27, 2012	35.72	35.92	35.25	35.87	56,791	+0.19(+0.52%)
Aug 24, 2012	35.34	35.97	35.15	35.69	38,867	-0.05(-0.13%)
Aug 23, 2012	35.81	35.90	35.27	35.73	51,767	-0.17(-0.47%)
Aug 22, 2012	36.03	36.40	35.78	35.90	40,771	-0.31(-0.85%)
Aug 21, 2012	36.44	37.18	36.10	36.21	58,286	-0.25(-0.69%)
Aug 20, 2012	36.93	36.93	36.10	36.46	41,097	-0.47(-1.27%)
Aug 17, 2012	36.06	36.98	35.87	36.93	55,583	+0.71(+1.96%)
Aug 16, 2012	35.76	36.32	34.68	36.22	60,375	+0.28(+0.78%)
Aug 15, 2012	35.16	35.98	35.16	35.94	53,591	+0.58(+1.64%)
Aug 14, 2012	35.41	35.70	35.07	35.36	98,445	+0.19(+0.53%)
Aug 13, 2012	34.64	35.31	34.57	35.17	126,101	+0.36(+1.02%)
Aug 10, 2012	35.03	35.03	33.86	34.82	101,435	-0.53(-1.51%)
Aug 09, 2012	35.32	35.60	34.93	35.35	45,906	+0.02(+0.05%)
Aug 08, 2012	34.57	35.55	33.42	35.33	108,510	+0.50(+1.42%)
Aug 07, 2012	34.97	35.32	34.78	34.84	58,639	-0.03(-0.08%)
Aug 06, 2012	34.86	35.42	34.51	34.86	73,222	+0.00(+0.00%)
Aug 03, 2012	33.97	35.13	33.97	34.86	79,491	+1.32(+3.93%)
Aug 02, 2012	33.14	33.84	33.14	33.55	56,960	+0.10(+0.31%)
Aug 01, 2012	33.52	33.84	33.35	33.44	130,757	+0.09(+0.28%)
Jul 31, 2012	33.45	34.13	33.15	33.35	179,003	-0.52(-1.54%)
Jul 30, 2012	34.15	34.32	33.63	33.87	187,475	-0.43(-1.25%)
Jul 27, 2012	32.42	35.43	32.17	34.30	401,489	-0.15(-0.43%)
Jul 26, 2012	34.57	34.80	33.75	34.45	134,031	+0.48(+1.40%)
Jul 25, 2012	33.85	34.28	33.55	33.98	110,290	+0.37(+1.11%)
Jul 24, 2012	34.28	34.28	33.35	33.60	210,309	-0.50(-1.48%)
Jul 23, 2012	34.18	34.50	33.41	34.11	254,344	-0.72(-2.07%)
Jul 20, 2012	36.39	36.39	34.68	34.83	181,193	-1.96(-5.33%)
Jul 19, 2012	37.49	37.60	36.63	36.79	149,683	-0.41(-1.11%)
Jul 18, 2012	37.12	37.92	37.01	37.20	114,581	+0.11(+0.29%)
Jul 17, 2012	36.82	37.31	36.35	37.09	75,066	+0.28(+0.77%)
Jul 16, 2012	36.83	37.04	36.54	36.81	94,121	-0.19(-0.51%)
Jul 13, 2012	36.58	37.54	36.45	36.99	239,499	+0.62(+1.70%)
Jul 12, 2012	36.10	36.52	35.88	36.38	92,447	+0.06(+0.15%)
Jul 11, 2012	36.35	36.70	36.08	36.32	69,742	+0.03(+0.08%)
Jul 10, 2012	36.79	36.85	36.11	36.29	92,429	-0.18(-0.49%)
Jul 09, 2012	36.12	36.51	36.05	36.47	189,892	+0.40(+1.11%)
Jul 06, 2012	36.09	36.44	35.85	36.07	113,432	-0.47(-1.28%)
Jul 05, 2012	36.82	37.04	36.36	36.54	126,762	-0.29(-0.79%)
Jul 03, 2012	36.33	37.11	35.88	36.83	163,513	+0.44(+1.21%)

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.