Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.38	40.92	38.72	39.71	174,272	+0.11(+0.28%)
Jun 27, 2013	39.93	40.70	39.05	39.60	0	-0.22(-0.55%)
Jun 26, 2013	37.95	40.59	37.95	39.82	0	+2.20(+5.85%)
Jun 25, 2013	40.70	41.03	37.40	37.62	85,622	-2.97(-7.32%)
Jun 24, 2013	42.02	42.35	39.05	40.59	0	-1.65(-3.91%)
Jun 21, 2013	43.12	43.89	41.80	42.24	62,002	-0.66(-1.54%)
Jun 20, 2013	43.34	43.67	42.02	42.90	0	-0.66(-1.52%)
Jun 19, 2013	45.43	45.43	43.56	43.56	0	-1.76(-3.88%)
Jun 18, 2013	45.54	45.98	44.11	45.32	0	+0.77(+1.73%)
Jun 17, 2013	44.33	44.77	43.56	44.55	0	+1.21(+2.79%)
Jun 14, 2013	43.56	44.33	43.23	43.34	0	-0.66(-1.50%)
Jun 13, 2013	44.11	44.55	43.23	44.00	38,394	+0.11(+0.25%)
Jun 12, 2013	44.44	44.99	43.34	43.89	46,238	-0.22(-0.50%)
Jun 11, 2013	45.10	45.21	43.23	44.11	62,307	-1.10(-2.43%)
Jun 10, 2013	45.87	46.53	44.66	45.21	0	+0.11(+0.24%)
Jun 07, 2013	44.33	45.54	43.01	45.10	0	+1.43(+3.27%)
Jun 06, 2013	43.89	44.44	43.01	43.67	50,852	-0.11(-0.25%)
Jun 05, 2013	45.21	45.76	42.46	43.78	0	-1.32(-2.93%)
Jun 04, 2013	47.74	48.51	44.33	45.10	0	-2.09(-4.43%)
Jun 03, 2013	45.32	47.41	45.10	47.19	122,904	+1.87(+4.13%)
May 31, 2013	43.45	45.87	43.12	45.32	245,930	+1.43(+3.26%)
May 30, 2013	42.90	44.00	42.35	43.89	92,398	+1.10(+2.57%)
May 29, 2013	42.35	43.45	41.91	42.79	92,616	+0.44(+1.04%)
May 28, 2013	42.35	43.23	41.58	42.35	45,509	+0.77(+1.85%)
May 24, 2013	42.57	43.45	41.47	41.58	0	-1.98(-4.55%)
May 23, 2013	42.79	43.78	40.81	43.56	0	+0.88(+2.06%)
May 22, 2013	43.23	43.78	40.70	42.68	0	+0.11(+0.26%)
May 21, 2013	39.60	43.01	39.27	42.57	0	+3.85(+9.94%)
May 20, 2013	37.95	38.72	36.96	38.72	83,770	+0.55(+1.44%)
May 17, 2013	37.95	38.72	37.84	38.17	0	+0.66(+1.76%)
May 16, 2013	37.18	37.95	36.74	37.51	118,781	+0.66(+1.79%)
May 15, 2013	36.30	38.50	35.75	36.85	0	-4.29(-10.43%)
May 13, 2013	42.35	42.90	39.05	41.14	0	-1.76(-4.10%)
May 10, 2013	43.12	43.78	41.14	42.90	0	+1.43(+3.45%)
May 09, 2013	45.65	45.65	41.25	41.47	0	-2.09(-4.80%)
May 08, 2013	44.55	45.17	41.36	43.56	33,237	-1.32(-2.94%)
May 07, 2013	45.43	45.83	44.55	44.88	0	-0.55(-1.21%)
May 06, 2013	45.10	46.20	44.00	45.43	0	+1.21(+2.74%)
May 03, 2013	45.43	45.65	43.78	44.22	0	-0.11(-0.25%)
May 02, 2013	43.45	45.10	43.45	44.33	0	+1.21(+2.81%)
May 01, 2013	46.31	47.47	43.01	43.12	0	-3.52(-7.55%)
Apr 30, 2013	45.10	46.97	44.77	46.64	0	+1.54(+3.41%)
Apr 29, 2013	44.33	45.43	44.33	45.10	12,822	+0.77(+1.74%)
Apr 26, 2013	44.00	44.99	44.00	44.33	25,122	+0.33(+0.75%)
Apr 25, 2013	42.57	44.00	42.46	44.00	28,681	+1.23(+2.88%)
Apr 24, 2013	41.80	43.12	40.70	42.77	21,242	+1.08(+2.59%)
Apr 23, 2013	41.69	42.46	40.93	41.69	18,945	+1.32(+3.27%)
Apr 22, 2013	40.37	40.70	39.05	40.37	14,175	+0.22(+0.55%)
Apr 19, 2013	39.82	40.37	39.38	40.15	10,532	+0.22(+0.55%)
Apr 18, 2013	40.59	40.59	39.49	39.93	8,677	-0.66(-1.63%)
Apr 17, 2013	40.26	41.85	39.05	40.59	24,515	-0.11(-0.27%)
Apr 16, 2013	40.26	41.47	40.15	40.70	13,249	+0.22(+0.54%)
Apr 15, 2013	42.35	42.90	40.15	40.48	18,785	-1.65(-3.92%)
Apr 12, 2013	41.91	42.35	41.03	42.13	10,955	+0.22(+0.52%)
Apr 11, 2013	42.46	42.57	40.81	41.91	17,633	-0.44(-1.04%)
Apr 10, 2013	41.80	42.90	41.80	42.35	18,819	+0.88(+2.12%)
Apr 09, 2013	41.80	42.35	40.92	41.47	15,507	+0.00(+0.00%)
Apr 08, 2013	42.57	42.57	40.81	41.47	15,406	-0.44(-1.05%)
Apr 05, 2013	40.15	42.35	40.04	41.91	26,416	+1.21(+2.97%)
Apr 04, 2013	41.47	41.69	39.93	40.70	21,221	-0.33(-0.80%)
Apr 03, 2013	42.68	43.23	40.48	41.03	21,102	-1.65(-3.87%)
Apr 02, 2013	42.90	44.00	42.57	42.68	12,657	-0.22(-0.51%)
Apr 01, 2013	43.56	44.44	42.35	42.90	23,637	-0.66(-1.52%)
Mar 28, 2013	45.10	45.10	43.45	43.56	77,339	-1.43(-3.18%)
Mar 27, 2013	44.00	44.99	43.56	44.99	15,518	+0.99(+2.25%)
Mar 26, 2013	44.22	45.65	43.01	44.00	27,151	+0.33(+0.76%)
Mar 25, 2013	44.00	46.42	43.01	43.67	72,963	-0.33(-0.75%)
Mar 22, 2013	41.03	44.99	40.48	44.00	165,981	+5.50(+14.29%)
Mar 21, 2013	35.97	39.38	35.75	38.50	132,078	+2.64(+7.36%)
Mar 20, 2013	34.76	37.18	34.76	35.86	257,939	-2.64(-6.86%)
Mar 19, 2013	46.20	46.20	37.84	38.50	61,351	-7.26(-15.87%)
Mar 18, 2013	49.06	49.06	44.55	45.76	39,386	-2.31(-4.81%)
Mar 15, 2013	49.50	49.50	45.65	48.07	38,319	+0.11(+0.23%)
Mar 14, 2013	49.72	49.72	47.96	47.96	11,312	-0.99(-2.02%)
Mar 13, 2013	48.40	49.61	47.41	48.95	24,604	+0.55(+1.14%)
Mar 12, 2013	50.71	50.71	47.30	48.40	23,143	-2.20(-4.35%)
Mar 11, 2013	49.94	53.45	49.94	50.60	20,374	+1.65(+3.37%)
Mar 08, 2013	48.95	49.61	48.07	48.95	21,146	+0.77(+1.60%)
Mar 07, 2013	49.06	50.60	47.08	48.18	21,790	-0.11(-0.23%)
Mar 06, 2013	47.52	48.73	47.09	48.29	8,472	+0.49(+1.04%)
Mar 05, 2013	48.40	48.40	46.86	47.80	11,699	-0.49(-1.03%)
Mar 04, 2013	50.27	50.38	45.65	48.29	23,462	-1.76(-3.52%)
Mar 01, 2013	48.40	50.60	48.40	50.05	13,444	+1.54(+3.17%)
Feb 28, 2013	48.97	49.50	48.40	48.51	14,053	-0.55(-1.12%)
Feb 27, 2013	49.94	50.49	48.57	49.06	14,959	-0.88(-1.76%)
Feb 26, 2013	50.05	50.82	49.50	49.94	19,170	+0.11(+0.22%)
Feb 25, 2013	49.50	51.59	49.07	49.83	30,070	+0.44(+0.89%)
Feb 22, 2013	51.92	51.92	47.85	49.39	28,930	-2.42(-4.67%)
Feb 21, 2013	54.89	55.16	51.48	51.81	28,174	-3.19(-5.80%)
Feb 20, 2013	56.21	56.65	53.79	55.00	18,507	-0.99(-1.77%)
Feb 19, 2013	55.77	57.20	54.67	55.99	22,738	+1.10(+2.00%)
Feb 15, 2013	55.66	57.20	53.90	54.89	29,902	-0.44(-0.80%)
Feb 14, 2013	56.43	57.20	54.34	55.33	23,296	-1.32(-2.33%)
Feb 13, 2013	56.54	58.85	56.21	56.65	19,649	+0.44(+0.78%)
Feb 12, 2013	58.30	60.39	55.99	56.21	28,569	-1.87(-3.22%)
Feb 11, 2013	61.05	61.38	56.59	58.08	28,912	-2.09(-3.47%)
Feb 08, 2013	61.05	61.60	59.07	60.17	17,672	-0.77(-1.26%)
Feb 07, 2013	64.13	64.46	60.50	60.94	27,854	-2.86(-4.48%)
Feb 06, 2013	63.69	64.68	63.25	63.80	26,314	-5.72(-8.23%)
Feb 04, 2013	85.25	88.33	68.31	69.52	219,788	-1.43(-2.02%)
Feb 01, 2013	68.31	72.49	67.76	70.95	30,409	+3.63(+5.39%)
Jan 31, 2013	70.40	72.71	66.11	67.32	25,058	-3.08(-4.38%)
Jan 30, 2013	77.00	78.76	69.85	70.40	25,806	-7.70(-9.86%)
Jan 29, 2013	79.20	79.53	76.89	78.10	30,100	-1.21(-1.53%)
Jan 28, 2013	74.69	79.75	74.47	79.31	16,860	+4.51(+6.03%)
Jan 25, 2013	77.22	77.55	72.93	74.80	20,518	-2.42(-3.13%)
Jan 24, 2013	82.72	82.72	77.22	77.22	12,241	-5.17(-6.28%)
Jan 23, 2013	80.96	83.05	80.30	82.39	7,563	+1.65(+2.04%)
Jan 22, 2013	81.29	81.40	79.42	80.74	4,435	-0.77(-0.94%)
Jan 18, 2013	81.62	81.73	79.64	81.51	4,954	-0.22(-0.27%)
Jan 17, 2013	80.63	81.95	80.30	81.73	3,301	+1.65(+2.06%)
Jan 16, 2013	80.85	81.40	79.53	80.08	6,103	-0.77(-0.95%)
Jan 15, 2013	80.41	82.50	79.97	80.85	5,330	-0.22(-0.27%)
Jan 14, 2013	80.96	81.29	79.53	81.07	3,577	-0.33(-0.41%)
Jan 11, 2013	81.40	81.62	79.75	81.40	4,206	+0.11(+0.14%)
Jan 10, 2013	81.40	83.82	80.96	81.29	13,722	-1.21(-1.47%)
Jan 09, 2013	84.37	85.03	82.06	82.50	5,566	-1.54(-1.83%)
Jan 08, 2013	85.25	85.58	83.82	84.04	3,361	-1.10(-1.29%)
Jan 07, 2013	84.48	85.25	83.82	85.14	3,303	+0.11(+0.13%)
Jan 04, 2013	85.03	85.36	84.15	85.03	5,487	+0.66(+0.78%)
Jan 03, 2013	89.76	89.76	84.37	84.37	10,125	-5.06(-5.66%)
Jan 02, 2013	89.87	92.40	88.66	89.43	11,671	+0.77(+0.87%)
Dec 31, 2012	87.45	89.32	86.79	88.66	4,189	+0.99(+1.13%)
Dec 28, 2012	87.56	88.00	86.68	87.67	3,963	-0.22(-0.25%)
Dec 27, 2012	86.35	88.00	85.91	87.89	3,369	+1.32(+1.52%)
Dec 26, 2012	88.00	88.00	85.64	86.57	3,823	-1.54(-1.75%)
Dec 24, 2012	87.78	88.11	87.12	88.11	2,023	+0.66(+0.75%)
Dec 21, 2012	87.56	88.03	85.69	87.45	11,417	-0.33(-0.38%)
Dec 20, 2012	90.75	90.75	87.23	87.78	9,434	-2.64(-2.92%)
Dec 19, 2012	91.08	92.15	89.98	90.42	6,548	-0.33(-0.36%)
Dec 18, 2012	89.54	92.07	89.54	90.75	16,013	+1.10(+1.23%)
Dec 17, 2012	83.71	89.76	83.60	89.65	14,385	+6.16(+7.38%)
Dec 14, 2012	82.17	84.70	82.17	83.49	8,834	+0.99(+1.20%)
Dec 13, 2012	81.40	83.93	80.96	82.50	2,640	+0.99(+1.21%)
Dec 12, 2012	83.49	83.93	80.08	81.51	5,374	-1.54(-1.85%)
Dec 11, 2012	82.94	84.92	82.28	83.05	6,809	+1.10(+1.34%)
Dec 10, 2012	80.85	82.61	79.64	81.95	4,753	+1.43(+1.78%)
Dec 07, 2012	83.27	84.04	80.08	80.52	2,823	-1.87(-2.27%)
Dec 06, 2012	78.98	83.82	78.98	82.39	11,704	+2.97(+3.74%)
Dec 05, 2012	79.64	79.86	78.87	79.42	1,701	-0.11(-0.14%)
Dec 04, 2012	80.30	81.40	78.87	79.53	6,198	-0.55(-0.69%)
Nov 30, 2012	78.98	83.27	77.00	80.08	6,945	+1.43(+1.82%)
Nov 29, 2012	78.76	79.86	78.54	78.65	6,150	+0.77(+0.99%)
Nov 28, 2012	77.66	78.54	76.81	77.88	5,078	-0.44(-0.56%)
Nov 27, 2012	79.86	79.96	77.55	78.32	8,984	-1.43(-1.79%)
Nov 26, 2012	79.64	80.41	77.88	79.75	9,976	+0.66(+0.83%)
Nov 23, 2012	70.95	87.01	70.95	79.09	7,619	+8.58(+12.17%)
Nov 21, 2012	66.77	71.49	62.81	70.51	4,040	+3.52(+5.25%)
Nov 20, 2012	63.25	71.61	63.25	66.99	17,617	+3.19(+5.00%)
Nov 19, 2012	58.52	66.59	58.19	63.80	15,661	+6.05(+10.48%)
Nov 16, 2012	61.16	61.82	56.98	57.75	11,289	-3.74(-6.08%)
Nov 15, 2012	66.11	68.90	61.05	61.49	9,769	-4.62(-6.99%)
Nov 14, 2012	70.18	70.18	66.11	66.11	5,673	-4.18(-5.95%)
Nov 13, 2012	69.08	71.17	69.08	70.29	5,523	+1.10(+1.59%)
Nov 12, 2012	70.51	71.17	68.86	69.19	3,937	-1.10(-1.56%)
Nov 09, 2012	72.05	72.27	69.63	70.29	8,202	-2.78(-3.80%)
Nov 08, 2012	72.38	73.26	70.84	73.07	10,608	+0.36(+0.49%)
Nov 07, 2012	71.83	73.59	70.84	72.71	10,347	-0.33(-0.45%)
Nov 06, 2012	73.26	73.59	72.05	73.04	3,510	-0.11(-0.15%)
Nov 05, 2012	72.49	74.03	72.05	73.15	7,307	+0.99(+1.37%)
Nov 02, 2012	76.56	77.44	71.61	72.16	10,761	-4.51(-5.88%)
Nov 01, 2012	78.87	79.92	74.47	76.67	7,220	-2.31(-2.92%)
Oct 31, 2012	81.40	81.40	78.54	78.98	2,788	-2.09(-2.58%)
Oct 26, 2012	80.96	81.07	81.07	81.07	4,954	+0.55(+0.68%)
Oct 25, 2012	79.97	82.28	78.65	80.52	3,849	+2.09(+2.66%)
Oct 24, 2012	77.22	78.87	77.00	78.43	3,844	+1.65(+2.15%)
Oct 23, 2012	75.35	77.22	73.92	76.78	5,128	+0.44(+0.58%)
Oct 19, 2012	78.21	79.31	75.24	76.34	10,802	-2.86(-3.61%)
Oct 18, 2012	80.85	81.59	79.09	79.20	2,033	-1.98(-2.44%)
Oct 17, 2012	81.73	81.73	79.75	81.18	4,719	-0.88(-1.07%)
Oct 16, 2012	82.83	82.83	80.96	82.06	3,131	-0.55(-0.67%)
Oct 15, 2012	81.84	83.38	81.84	82.61	3,954	+0.99(+1.21%)
Oct 12, 2012	82.17	82.56	79.97	81.62	7,113	-0.66(-0.80%)
Oct 11, 2012	83.16	83.71	80.96	82.28	6,890	+0.11(+0.13%)
Oct 10, 2012	84.15	86.02	81.84	82.17	6,633	-2.64(-3.11%)
Oct 09, 2012	87.34	87.67	83.16	84.81	7,320	-2.20(-2.53%)
Oct 08, 2012	88.88	89.76	87.01	87.01	4,211	-2.53(-2.83%)
Oct 05, 2012	87.89	89.98	87.45	89.54	3,920	+1.76(+2.01%)
Oct 04, 2012	88.22	88.66	85.91	87.78	3,276	-0.33(-0.37%)
Oct 03, 2012	88.66	89.20	88.00	88.11	1,714	-0.22(-0.25%)
Oct 02, 2012	89.32	91.08	87.56	88.33	4,677	-1.43(-1.59%)
Oct 01, 2012	90.20	91.08	89.32	89.76	3,970	-0.11(-0.12%)
Sep 28, 2012	88.77	91.85	88.33	89.87	5,042	+0.44(+0.49%)
Sep 27, 2012	87.89	89.87	87.45	89.43	16,307	+1.54(+1.75%)
Sep 26, 2012	87.67	88.33	87.34	87.89	4,455	+0.55(+0.63%)
Sep 25, 2012	88.55	88.55	86.91	87.34	8,147	-0.66(-0.75%)
Sep 24, 2012	86.13	88.00	86.13	88.00	4,075	+0.00(+0.00%)
Sep 21, 2012	88.00	88.33	86.13	88.00	12,989	+0.11(+0.13%)
Sep 20, 2012	87.12	88.44	86.24	87.89	4,945	+0.11(+0.13%)
Sep 19, 2012	87.12	88.00	85.03	87.78	10,978	+0.11(+0.13%)
Sep 18, 2012	91.52	91.96	86.35	87.67	10,905	-4.07(-4.44%)
Sep 17, 2012	92.95	93.50	90.38	91.74	9,429	-2.20(-2.34%)
Sep 14, 2012	92.73	94.49	92.36	93.94	7,850	+1.10(+1.18%)
Sep 13, 2012	89.32	93.28	89.32	92.84	15,653	+3.41(+3.81%)
Sep 12, 2012	89.21	89.76	88.22	89.43	5,641	+0.33(+0.37%)
Sep 11, 2012	87.89	89.32	87.89	89.10	6,363	+1.10(+1.25%)
Sep 10, 2012	87.78	88.22	87.12	88.00	5,474	+0.22(+0.25%)
Sep 07, 2012	88.00	88.00	87.45	87.78	3,142	+0.00(+0.00%)
Sep 06, 2012	88.00	88.33	87.01	87.78	5,057	+0.11(+0.13%)
Sep 05, 2012	88.00	88.22	87.12	87.67	4,485	-0.66(-0.75%)
Sep 04, 2012	88.11	88.77	85.26	88.33	5,847	+0.55(+0.63%)
Aug 31, 2012	88.66	89.43	87.45	87.78	7,735	-0.33(-0.37%)
Aug 30, 2012	88.00	90.75	87.56	88.11	7,146	+0.00(+0.00%)
Aug 29, 2012	85.80	88.22	85.80	88.11	4,494	-0.99(-1.11%)
Aug 27, 2012	88.55	89.32	88.33	89.10	3,557	+0.55(+0.62%)
Aug 24, 2012	86.90	88.88	86.90	88.55	3,850	+1.32(+1.51%)
Aug 23, 2012	87.89	88.22	86.68	87.23	6,426	-0.99(-1.12%)
Aug 22, 2012	87.89	89.04	87.89	88.22	2,411	-0.11(-0.12%)
Aug 21, 2012	89.87	90.64	88.22	88.33	6,290	-1.54(-1.71%)
Aug 20, 2012	88.77	90.20	88.55	89.87	6,167	+0.66(+0.74%)
Aug 17, 2012	89.65	90.53	87.89	89.21	10,815	-0.77(-0.86%)
Aug 16, 2012	89.10	90.42	88.55	89.98	6,750	+0.88(+0.99%)
Aug 15, 2012	88.55	89.65	88.55	89.10	4,159	+0.77(+0.87%)
Aug 14, 2012	90.09	90.75	87.89	88.33	8,538	-1.43(-1.59%)
Aug 13, 2012	90.97	92.29	89.10	89.76	5,844	-1.54(-1.69%)
Aug 10, 2012	91.19	91.74	90.75	91.30	11,897	+0.00(+0.00%)
Aug 09, 2012	93.50	94.05	90.75	91.30	11,708	-2.31(-2.47%)
Aug 08, 2012	96.03	97.68	93.50	93.61	4,330	-2.64(-2.74%)
Aug 07, 2012	100.10	100.43	95.81	96.25	10,994	-3.74(-3.74%)
Aug 06, 2012	102.52	102.85	99.86	99.99	3,585	-2.97(-2.88%)
Aug 03, 2012	100.43	104.50	98.78	102.96	6,170	+3.41(+3.43%)
Aug 02, 2012	94.05	100.43	93.83	99.55	5,999	+4.62(+4.87%)
Aug 01, 2012	99.44	100.87	94.93	94.93	5,575	-4.29(-4.32%)
Jul 31, 2012	99.55	101.64	98.45	99.22	3,684	-0.99(-0.99%)
Jul 30, 2012	102.41	102.85	100.21	100.21	7,476	-2.42(-2.36%)
Jul 27, 2012	98.45	102.85	97.79	102.63	6,536	+4.40(+4.48%)
Jul 26, 2012	98.01	99.00	95.92	98.23	2,778	+0.66(+0.68%)
Jul 25, 2012	97.35	97.90	96.36	97.57	2,258	+0.55(+0.57%)
Jul 24, 2012	96.91	97.90	95.92	97.02	3,880	+0.22(+0.23%)
Jul 23, 2012	96.03	98.34	95.37	96.80	5,583	-0.66(-0.68%)
Jul 20, 2012	95.70	99.66	93.50	97.46	5,242	+0.99(+1.03%)
Jul 19, 2012	101.09	101.20	96.36	96.47	3,470	-4.73(-4.67%)
Jul 18, 2012	104.39	104.39	99.77	101.20	4,801	-3.74(-3.56%)
Jul 17, 2012	103.40	105.16	102.52	104.94	6,862	+1.87(+1.81%)
Jul 16, 2012	101.42	104.50	100.43	103.07	3,979	+0.99(+0.97%)
Jul 13, 2012	99.22	103.29	98.45	102.08	5,223	+2.86(+2.88%)
Jul 12, 2012	96.58	100.43	96.58	99.22	8,170	+1.43(+1.46%)
Jul 11, 2012	96.47	98.23	95.81	97.79	4,938	+1.21(+1.25%)
Jul 10, 2012	97.90	99.99	95.92	96.58	5,865	-1.32(-1.35%)
Jul 09, 2012	98.34	98.45	97.02	97.90	2,537	-0.99(-1.00%)
Jul 06, 2012	98.78	101.09	98.45	98.89	6,717	-1.21(-1.21%)
Jul 05, 2012	103.95	105.60	99.33	100.10	5,150	-4.51(-4.31%)
Jul 03, 2012	103.29	104.94	101.47	104.61	4,132	+0.44(+0.42%)

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.