Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	53.77	54.60	53.52	54.25	0	+0.45(+0.84%)
Jul 30, 2013	54.75	55.00	53.70	53.80	0	-0.50(-0.92%)
Jul 29, 2013	54.24	54.53	53.89	54.30	0	+0.41(+0.76%)
Jul 26, 2013	53.42	54.02	52.49	53.89	0	+0.87(+1.64%)
Jul 25, 2013	52.65	53.13	51.82	53.02	0	+0.32(+0.61%)
Jul 24, 2013	51.93	52.97	51.54	52.70	0	+1.33(+2.59%)
Jul 23, 2013	51.02	51.94	50.71	51.37	0	+0.74(+1.46%)
Jul 22, 2013	51.41	51.50	50.43	50.63	0	-0.76(-1.48%)
Jul 19, 2013	50.30	51.42	50.16	51.39	0	+1.09(+2.17%)
Jul 18, 2013	50.68	50.75	50.23	50.30	0	-0.29(-0.57%)
Jul 17, 2013	50.86	51.20	50.01	50.59	102,317	-0.19(-0.37%)
Jul 16, 2013	52.23	52.75	50.64	50.78	0	-1.25(-2.40%)
Jul 15, 2013	51.41	53.19	51.22	52.03	0	+1.18(+2.32%)
Jul 12, 2013	49.63	50.96	49.39	50.85	0	+1.47(+2.98%)
Jul 11, 2013	49.88	49.97	48.75	49.38	0	+0.39(+0.80%)
Jul 10, 2013	48.89	49.27	48.20	48.99	0	+0.18(+0.37%)
Jul 09, 2013	50.00	51.00	48.60	48.81	0	-0.32(-0.65%)
Jul 08, 2013	48.10	49.28	47.87	49.13	0	+1.50(+3.15%)
Jul 05, 2013	47.69	47.83	46.80	47.63	0	+0.67(+1.43%)
Jul 03, 2013	46.36	47.11	46.19	46.96	0	+0.42(+0.90%)
Jul 02, 2013	46.26	47.82	45.86	46.54	0	+0.54(+1.17%)
Jul 01, 2013	46.93	46.93	45.60	46.00	0	+0.18(+0.39%)
Jun 28, 2013	45.66	46.22	45.66	45.82	569,387	+0.16(+0.35%)
Jun 27, 2013	47.00	47.00	45.59	45.66	0	-1.46(-3.10%)
Jun 26, 2013	46.84	47.73	46.42	47.12	0	+0.82(+1.77%)
Jun 25, 2013	45.15	46.71	45.00	46.30	0	+1.65(+3.70%)
Jun 24, 2013	47.37	47.65	43.42	44.65	0	-2.89(-6.08%)
Jun 21, 2013	48.23	48.64	47.03	47.54	191,538	-0.44(-0.92%)
Jun 20, 2013	48.99	49.07	47.65	47.98	0	-0.99(-2.02%)
Jun 19, 2013	48.71	49.98	48.07	48.97	0	+0.40(+0.82%)
Jun 18, 2013	47.82	49.40	47.09	48.57	0	+1.51(+3.21%)
Jun 17, 2013	46.49	47.11	46.25	47.06	0	+0.76(+1.64%)
Jun 14, 2013	46.44	46.55	46.10	46.30	0	+0.01(+0.02%)
Jun 13, 2013	45.33	46.53	44.78	46.29	88,881	+0.99(+2.19%)
Jun 12, 2013	45.90	45.98	45.23	45.30	100,093	-0.24(-0.53%)
Jun 11, 2013	45.42	45.87	45.19	45.54	111,214	-0.13(-0.28%)
Jun 10, 2013	45.50	45.94	45.46	45.67	0	+0.01(+0.02%)
Jun 07, 2013	47.32	47.45	45.03	45.66	0	-2.15(-4.50%)
Jun 06, 2013	48.30	48.30	47.01	47.81	216,869	-0.53(-1.10%)
Jun 05, 2013	48.51	49.47	48.25	48.34	0	-0.18(-0.37%)
Jun 04, 2013	48.91	49.21	48.05	48.52	0	+0.02(+0.04%)
Jun 03, 2013	47.00	48.71	46.80	48.50	268,982	+1.68(+3.59%)
May 31, 2013	46.45	47.33	46.41	46.82	284,881	+0.45(+0.97%)
May 30, 2013	45.22	46.73	45.09	46.37	206,359	+1.40(+3.11%)
May 29, 2013	42.99	46.46	42.99	44.97	384,219	+2.17(+5.07%)
May 28, 2013	42.44	43.53	42.07	42.80	279,933	+1.16(+2.79%)
May 24, 2013	41.48	41.89	40.46	41.64	0	+0.65(+1.59%)
May 23, 2013	39.67	41.50	39.22	40.99	0	+1.74(+4.43%)
May 22, 2013	40.37	40.63	39.00	39.25	140,572	-1.06(-2.63%)
May 21, 2013	40.66	40.77	40.15	40.31	0	-0.10(-0.25%)
May 20, 2013	40.49	40.80	40.26	40.41	0	+0.03(+0.07%)
May 17, 2013	40.69	40.69	40.10	40.38	0	-0.08(-0.20%)
May 16, 2013	40.61	40.80	40.37	40.46	45,303	-0.39(-0.95%)
May 15, 2013	40.60	41.09	40.26	40.85	0	+0.21(+0.52%)
May 13, 2013	40.50	41.00	40.50	40.64	0	-0.21(-0.51%)
May 10, 2013	41.18	41.50	40.50	40.85	0	-0.12(-0.29%)
May 09, 2013	39.83	41.84	39.82	40.97	0	+1.00(+2.50%)
May 08, 2013	40.21	40.55	39.78	39.97	0	-0.24(-0.60%)
May 07, 2013	39.63	40.22	39.44	40.21	0	+0.60(+1.51%)
May 06, 2013	39.71	40.05	39.22	39.61	0	+0.14(+0.35%)
May 03, 2013	39.88	40.02	39.20	39.47	0	+0.01(+0.03%)
May 02, 2013	37.97	39.98	37.97	39.46	0	+1.70(+4.50%)
May 01, 2013	40.84	41.08	37.50	37.76	0	-3.02(-7.41%)
Apr 30, 2013	40.49	40.89	40.00	40.78	0	+0.28(+0.69%)
Apr 29, 2013	40.32	41.00	39.80	40.50	65,626	+0.25(+0.62%)
Apr 26, 2013	39.28	40.50	39.42	40.25	104,078	+0.83(+2.11%)
Apr 25, 2013	39.41	39.94	39.12	39.42	0	-0.01(-0.03%)
Apr 24, 2013	39.57	39.80	38.84	39.43	67,195	-0.06(-0.15%)
Apr 23, 2013	39.03	39.85	39.01	39.49	116,577	+0.74(+1.91%)
Apr 22, 2013	37.66	39.00	37.36	38.75	161,206	+1.24(+3.31%)
Apr 19, 2013	36.62	37.56	36.62	37.51	66,977	+0.81(+2.21%)
Apr 18, 2013	36.00	36.72	35.92	36.70	117,741	+0.70(+1.94%)
Apr 17, 2013	35.50	36.09	35.48	36.00	116,117	+0.22(+0.61%)
Apr 16, 2013	35.30	35.97	35.29	35.78	124,845	+0.51(+1.45%)
Apr 15, 2013	35.28	35.50	35.05	35.27	164,000	-0.33(-0.93%)
Apr 12, 2013	35.55	35.73	35.27	35.60	54,104	-0.14(-0.39%)
Apr 11, 2013	36.23	36.23	35.51	35.74	47,586	-0.42(-1.16%)
Apr 10, 2013	35.50	36.44	35.42	36.16	56,977	+0.66(+1.86%)
Apr 09, 2013	36.71	36.71	35.37	35.50	131,056	-1.05(-2.87%)
Apr 08, 2013	35.72	36.64	35.46	36.55	89,336	+1.01(+2.84%)
Apr 05, 2013	35.39	35.84	35.26	35.54	86,174	-0.25(-0.70%)
Apr 04, 2013	35.65	35.81	35.38	35.79	79,576	+0.20(+0.56%)
Apr 03, 2013	35.55	35.72	35.30	35.59	76,423	+0.02(+0.06%)
Apr 02, 2013	36.00	36.26	35.51	35.57	65,472	-0.40(-1.11%)
Apr 01, 2013	35.97	35.99	35.23	35.97	99,326	+0.09(+0.25%)
Mar 28, 2013	36.28	36.82	35.22	35.88	107,825	-0.29(-0.80%)
Mar 27, 2013	35.90	36.25	35.42	36.17	78,462	+0.31(+0.86%)
Mar 26, 2013	35.79	36.12	35.47	35.86	50,529	+0.30(+0.84%)
Mar 25, 2013	35.74	36.00	35.44	35.56	53,344	+0.01(+0.03%)
Mar 22, 2013	35.58	35.99	35.14	35.55	68,794	+0.16(+0.45%)
Mar 21, 2013	35.54	36.16	35.30	35.39	77,701	-0.26(-0.73%)
Mar 20, 2013	35.58	36.00	35.42	35.65	73,842	+0.35(+0.99%)
Mar 19, 2013	35.18	35.49	34.80	35.30	89,351	-0.09(-0.25%)
Mar 18, 2013	34.71	35.53	34.59	35.39	133,238	+0.24(+0.68%)
Mar 15, 2013	35.30	35.71	34.92	35.15	323,405	-0.04(-0.11%)
Mar 14, 2013	35.46	35.65	34.85	35.19	76,177	-0.10(-0.28%)
Mar 13, 2013	34.23	35.45	34.00	35.29	93,041	+0.87(+2.53%)
Mar 12, 2013	35.72	35.74	34.30	34.42	126,011	-1.33(-3.72%)
Mar 11, 2013	35.88	36.16	35.55	35.75	176,066	-0.02(-0.06%)
Mar 08, 2013	35.47	36.25	34.82	35.77	237,575	+0.75(+2.14%)
Mar 07, 2013	35.25	35.25	34.74	35.02	185,923	-0.07(-0.20%)
Mar 06, 2013	35.09	35.57	34.87	35.09	171,765	+0.30(+0.86%)
Mar 05, 2013	34.30	34.95	34.10	34.79	126,810	+0.74(+2.17%)
Mar 04, 2013	34.24	34.31	33.76	34.05	150,280	+0.05(+0.15%)
Mar 01, 2013	33.69	34.23	33.41	34.00	73,840	+0.33(+0.98%)
Feb 28, 2013	33.08	33.97	33.08	33.67	72,714	+0.58(+1.75%)
Feb 27, 2013	32.96	33.40	32.90	33.09	107,481	+0.01(+0.03%)
Feb 26, 2013	32.74	33.35	32.13	33.08	136,499	+0.37(+1.13%)
Feb 25, 2013	33.96	34.18	32.57	32.71	143,261	-0.91(-2.71%)
Feb 22, 2013	33.69	34.31	33.29	33.62	86,896	+0.08(+0.24%)
Feb 21, 2013	34.65	34.65	32.35	33.54	298,765	-1.33(-3.81%)
Feb 20, 2013	35.38	35.52	34.82	34.87	111,829	-0.62(-1.75%)
Feb 19, 2013	35.64	35.87	34.55	35.49	131,344	-0.19(-0.53%)
Feb 15, 2013	36.00	36.00	35.44	35.68	91,597	-0.10(-0.28%)
Feb 14, 2013	35.55	35.90	35.48	35.78	80,484	+0.33(+0.93%)
Feb 13, 2013	35.91	35.92	35.20	35.45	104,993	+0.05(+0.14%)
Feb 12, 2013	35.25	35.79	34.62	35.40	93,483	+0.28(+0.80%)
Feb 11, 2013	34.17	35.17	34.08	35.12	174,631	+1.10(+3.23%)
Feb 08, 2013	33.61	34.03	33.42	34.02	199,114	+0.55(+1.64%)
Feb 07, 2013	33.12	33.50	32.95	33.47	106,041	+0.55(+1.67%)
Feb 06, 2013	33.73	33.80	32.61	32.92	199,223	-0.07(-0.21%)
Feb 04, 2013	32.76	33.37	32.62	32.99	154,974	+0.24(+0.73%)
Feb 01, 2013	32.75	33.00	32.36	32.75	222,496	+0.79(+2.47%)
Jan 31, 2013	31.76	32.35	31.50	31.96	195,151	+0.58(+1.85%)
Jan 30, 2013	30.53	32.00	30.48	31.38	213,636	+0.86(+2.82%)
Jan 29, 2013	30.47	30.69	30.18	30.52	88,229	+0.11(+0.36%)
Jan 28, 2013	30.29	30.54	30.11	30.41	77,797	+0.24(+0.80%)
Jan 25, 2013	30.15	30.37	29.96	30.17	127,774	+0.15(+0.50%)
Jan 24, 2013	30.71	30.73	29.75	30.02	121,356	-0.61(-1.99%)
Jan 23, 2013	31.30	31.30	30.57	30.63	70,154	-0.59(-1.89%)
Jan 22, 2013	30.27	31.39	30.20	31.22	153,284	+1.04(+3.45%)
Jan 18, 2013	30.00	30.28	30.00	30.18	61,883	+0.13(+0.43%)
Jan 17, 2013	30.18	30.23	29.96	30.05	68,822	+0.04(+0.13%)
Jan 16, 2013	29.80	30.16	29.78	30.01	61,575	+0.23(+0.77%)
Jan 15, 2013	30.01	30.29	29.76	29.78	85,220	-0.38(-1.26%)
Jan 14, 2013	29.87	30.43	29.71	30.16	60,772	+0.50(+1.69%)
Jan 11, 2013	28.92	29.80	28.51	29.66	81,534	+0.85(+2.95%)
Jan 10, 2013	29.76	29.85	28.70	28.81	99,286	-0.77(-2.60%)
Jan 09, 2013	29.83	29.85	29.51	29.58	63,021	-0.13(-0.44%)
Jan 08, 2013	29.05	29.77	29.05	29.71	83,663	+0.74(+2.55%)
Jan 07, 2013	29.08	29.40	28.90	28.97	90,884	-0.08(-0.28%)
Jan 04, 2013	28.79	29.33	28.66	29.05	104,459	+0.40(+1.40%)
Jan 03, 2013	28.63	28.80	28.41	28.65	85,019	+0.20(+0.70%)
Jan 02, 2013	28.25	28.50	27.83	28.45	145,224	+0.62(+2.23%)
Dec 31, 2012	27.12	27.90	27.07	27.83	49,488	+0.78(+2.88%)
Dec 28, 2012	27.23	27.44	26.93	27.05	128,035	-0.34(-1.24%)
Dec 27, 2012	26.83	27.47	26.52	27.39	112,849	+0.63(+2.35%)
Dec 26, 2012	27.21	27.38	26.75	26.76	34,173	-0.33(-1.22%)
Dec 24, 2012	27.80	27.89	27.07	27.09	32,462	-0.59(-2.13%)
Dec 21, 2012	27.66	27.90	27.56	27.68	153,682	-0.22(-0.79%)
Dec 20, 2012	27.58	28.00	27.52	27.90	75,226	+0.18(+0.65%)
Dec 19, 2012	27.31	27.74	26.79	27.72	93,535	+0.27(+0.98%)
Dec 18, 2012	26.85	27.50	26.75	27.45	196,518	+0.71(+2.66%)
Dec 17, 2012	26.50	26.81	26.49	26.74	74,351	+0.31(+1.17%)
Dec 14, 2012	26.43	26.50	26.25	26.43	193,628	+0.03(+0.11%)
Dec 13, 2012	26.20	26.43	26.09	26.40	190,155	+0.20(+0.76%)
Dec 12, 2012	26.30	26.32	26.09	26.20	75,151	-0.10(-0.38%)
Dec 11, 2012	26.35	26.35	26.15	26.30	102,269	-0.08(-0.30%)
Dec 10, 2012	26.50	26.50	26.30	26.38	69,035	+0.04(+0.15%)
Dec 07, 2012	26.74	26.74	26.30	26.34	32,456	-0.14(-0.53%)
Dec 06, 2012	26.75	26.75	26.27	26.48	46,540	-0.15(-0.56%)
Dec 05, 2012	26.40	26.77	25.66	26.63	159,745	+0.18(+0.68%)
Dec 04, 2012	26.43	26.83	26.30	26.45	50,395	-0.21(-0.79%)
Nov 30, 2012	26.92	27.18	26.16	26.66	120,580	-0.26(-0.97%)
Nov 29, 2012	27.10	27.50	26.55	26.92	56,906	+0.04(+0.15%)
Nov 28, 2012	27.40	27.43	26.80	26.88	47,142	-0.52(-1.90%)
Nov 27, 2012	27.36	27.84	27.36	27.40	48,072	+0.10(+0.37%)
Nov 26, 2012	27.18	27.36	26.59	27.30	88,363	+0.24(+0.89%)
Nov 23, 2012	26.56	27.25	26.12	27.06	63,210	+0.98(+3.76%)
Nov 21, 2012	25.94	26.44	25.91	26.08	70,440	+0.27(+1.05%)
Nov 20, 2012	26.30	26.36	25.55	25.81	59,696	-0.52(-1.97%)
Nov 19, 2012	26.37	26.76	26.11	26.33	89,552	+0.31(+1.19%)
Nov 16, 2012	25.09	26.32	25.07	26.02	79,386	+0.81(+3.21%)
Nov 15, 2012	25.53	25.54	23.91	25.21	205,414	-0.32(-1.25%)
Nov 14, 2012	27.03	27.25	25.51	25.53	159,192	-1.59(-5.86%)
Nov 13, 2012	27.49	27.75	27.07	27.12	92,478	-0.37(-1.35%)
Nov 12, 2012	27.90	27.95	27.36	27.49	125,858	-0.27(-0.97%)
Nov 09, 2012	27.25	27.84	27.00	27.76	114,167	+0.16(+0.58%)
Nov 08, 2012	27.90	28.20	27.49	27.60	71,119	-0.06(-0.22%)
Nov 07, 2012	28.00	28.16	27.52	27.66	69,661	-0.46(-1.64%)
Nov 06, 2012	28.18	28.20	27.94	28.12	62,874	+0.27(+0.97%)
Nov 05, 2012	27.64	28.20	27.40	27.85	53,869	+0.29(+1.05%)
Nov 02, 2012	27.97	28.01	27.49	27.56	46,309	+0.05(+0.18%)
Nov 01, 2012	28.28	28.40	27.40	27.51	123,865	-0.61(-2.17%)
Oct 31, 2012	27.53	28.44	27.44	28.12	191,628	+0.87(+3.19%)
Oct 26, 2012	26.95	27.25	27.25	27.25	308,800	+0.25(+0.93%)
Oct 25, 2012	26.95	27.14	26.81	27.00	45,674	+0.13(+0.48%)
Oct 24, 2012	26.95	26.99	26.77	26.87	35,720	-0.03(-0.11%)
Oct 23, 2012	26.63	26.97	26.13	26.90	66,674	+0.25(+0.94%)
Oct 19, 2012	27.39	27.41	26.53	26.65	66,014	-0.88(-3.20%)
Oct 18, 2012	28.00	28.18	27.22	27.53	99,834	-0.47(-1.68%)
Oct 17, 2012	28.15	28.18	27.98	28.00	59,086	+0.01(+0.04%)
Oct 16, 2012	27.81	28.27	27.81	27.99	95,863	+0.26(+0.94%)
Oct 15, 2012	27.38	27.92	27.30	27.73	96,572	+0.45(+1.65%)
Oct 12, 2012	27.59	27.59	27.26	27.28	24,454	-0.37(-1.34%)
Oct 11, 2012	27.76	28.00	27.61	27.65	65,981	+0.00(+0.00%)
Oct 10, 2012	27.25	27.87	27.23	27.65	39,215	+0.40(+1.47%)
Oct 09, 2012	27.85	27.85	27.19	27.25	44,327	-0.47(-1.70%)
Oct 08, 2012	27.40	27.84	27.13	27.72	60,820	+0.29(+1.06%)
Oct 05, 2012	27.65	28.00	27.17	27.43	155,881	-0.14(-0.51%)
Oct 04, 2012	27.19	27.57	27.19	27.57	131,663	+0.29(+1.06%)
Oct 03, 2012	26.80	27.50	26.80	27.28	87,772	+0.59(+2.21%)
Oct 02, 2012	26.27	26.92	26.21	26.69	126,092	+0.51(+1.95%)
Oct 01, 2012	26.17	26.45	26.07	26.18	79,817	+0.13(+0.50%)
Sep 28, 2012	26.01	26.45	25.77	26.05	134,001	-0.01(-0.04%)
Sep 27, 2012	26.25	26.29	26.01	26.06	54,585	-0.10(-0.38%)
Sep 26, 2012	26.10	26.27	25.72	26.16	68,568	+0.19(+0.73%)
Sep 25, 2012	25.95	26.10	25.73	25.97	86,001	+0.14(+0.56%)
Sep 24, 2012	25.80	25.94	25.75	25.82	60,900	-0.07(-0.25%)
Sep 21, 2012	26.24	26.24	25.86	25.89	159,585	-0.07(-0.27%)
Sep 20, 2012	25.73	26.05	24.91	25.96	175,659	-0.02(-0.08%)
Sep 19, 2012	26.11	26.35	25.98	25.98	84,927	-0.26(-0.99%)
Sep 18, 2012	26.47	26.50	26.15	26.24	59,740	-0.32(-1.20%)
Sep 17, 2012	26.34	26.66	26.25	26.56	141,369	+0.20(+0.74%)
Sep 14, 2012	26.27	26.61	26.21	26.36	164,648	+0.09(+0.36%)
Sep 13, 2012	26.00	26.34	25.90	26.27	120,434	+0.26(+1.00%)
Sep 12, 2012	25.75	26.05	25.50	26.01	139,686	+0.33(+1.29%)
Sep 11, 2012	25.50	25.84	25.38	25.68	92,071	+0.14(+0.55%)
Sep 10, 2012	26.00	26.28	25.48	25.54	131,463	+0.37(+1.47%)
Sep 07, 2012	24.89	25.21	24.59	25.17	93,372	+0.51(+2.07%)
Sep 06, 2012	24.43	24.70	24.20	24.66	155,954	+0.49(+2.03%)
Sep 05, 2012	23.73	24.21	23.70	24.17	153,782	+0.49(+2.07%)
Sep 04, 2012	23.55	23.68	23.47	23.68	38,203	+0.13(+0.55%)
Aug 31, 2012	23.70	23.70	23.45	23.55	38,377	+0.03(+0.13%)
Aug 30, 2012	23.30	23.68	23.28	23.52	70,144	+0.21(+0.90%)
Aug 29, 2012	22.77	23.45	22.64	23.31	87,262	+0.59(+2.60%)
Aug 27, 2012	22.68	22.90	22.63	22.72	36,685	+0.03(+0.13%)
Aug 24, 2012	22.54	22.76	21.84	22.69	26,711	+0.18(+0.80%)
Aug 23, 2012	23.13	23.23	22.39	22.51	25,965	-0.58(-2.51%)
Aug 22, 2012	23.09	23.18	22.80	23.09	37,434	-0.01(-0.04%)
Aug 21, 2012	23.10	23.28	22.99	23.10	63,289	+0.16(+0.70%)
Aug 20, 2012	23.11	23.11	22.88	22.94	34,280	-0.05(-0.22%)
Aug 17, 2012	22.82	23.71	22.50	22.99	60,838	+0.08(+0.35%)
Aug 16, 2012	22.42	22.99	22.40	22.91	61,181	+0.39(+1.73%)
Aug 15, 2012	22.48	22.60	22.41	22.52	61,016	+0.11(+0.49%)
Aug 14, 2012	22.43	22.53	22.30	22.41	62,847	+0.13(+0.58%)
Aug 13, 2012	22.23	22.37	21.72	22.28	66,767	+0.11(+0.50%)
Aug 10, 2012	22.99	22.99	21.80	22.17	50,643	+0.37(+1.70%)
Aug 09, 2012	20.96	22.39	20.96	21.80	93,008	+0.80(+3.81%)
Aug 08, 2012	21.04	21.12	20.95	21.00	65,174	-0.06(-0.28%)
Aug 07, 2012	20.90	21.62	20.90	21.06	29,445	+0.15(+0.72%)
Aug 06, 2012	20.85	20.99	20.80	20.91	31,999	+0.11(+0.53%)
Aug 03, 2012	20.51	20.99	20.42	20.80	68,673	+0.40(+1.96%)
Aug 02, 2012	20.25	20.46	19.90	20.40	39,709	+0.13(+0.64%)

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.