Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	52.04	52.34	51.79	52.06	367,122	+0.21(+0.40%)
Jul 30, 2013	52.29	52.68	51.70	51.85	176,911	-0.13(-0.26%)
Jul 29, 2013	52.14	52.42	51.94	51.99	123,862	-0.35(-0.67%)
Jul 26, 2013	52.53	52.90	52.17	52.34	114,955	-0.49(-0.92%)
Jul 25, 2013	53.01	53.01	52.26	52.83	173,371	-0.21(-0.39%)
Jul 24, 2013	53.05	53.41	52.94	53.04	206,153	+0.07(+0.13%)
Jul 23, 2013	52.81	53.09	52.63	52.97	211,659	+0.28(+0.52%)
Jul 22, 2013	52.63	52.91	52.33	52.69	306,930	+0.12(+0.22%)
Jul 19, 2013	51.71	52.66	51.71	52.58	319,413	+0.67(+1.29%)
Jul 18, 2013	50.80	51.96	50.80	51.91	290,146	+1.26(+2.50%)
Jul 17, 2013	50.39	50.80	50.29	50.64	143,596	+0.39(+0.77%)
Jul 16, 2013	50.93	51.27	50.21	50.26	194,639	-0.71(-1.40%)
Jul 15, 2013	50.57	51.04	50.33	50.97	168,491	+0.57(+1.13%)
Jul 12, 2013	50.77	50.97	49.63	50.40	185,658	-0.33(-0.66%)
Jul 11, 2013	50.11	50.87	50.02	50.73	272,986	+1.20(+2.42%)
Jul 10, 2013	48.78	49.67	48.78	49.54	146,164	+0.75(+1.53%)
Jul 09, 2013	48.70	49.24	48.43	48.79	164,298	+0.41(+0.85%)
Jul 08, 2013	48.82	49.27	48.28	48.38	376,352	-0.23(-0.47%)
Jul 05, 2013	48.03	48.68	48.03	48.61	218,815	+0.63(+1.31%)
Jul 03, 2013	47.31	48.01	47.31	47.98	423,327	+0.59(+1.24%)
Jul 02, 2013	47.68	48.01	47.01	47.39	301,324	-0.27(-0.56%)
Jul 01, 2013	47.58	48.16	47.20	47.66	292,203	+0.37(+0.78%)
Jun 28, 2013	47.27	47.69	46.91	47.29	970,261	+0.96(+2.08%)
Jun 26, 2013	46.06	46.53	45.88	46.33	190,376	+0.54(+1.19%)
Jun 25, 2013	46.38	46.47	45.73	45.78	331,524	-0.30(-0.65%)
Jun 24, 2013	45.77	46.47	45.48	46.09	256,107	-0.01(-0.02%)
Jun 21, 2013	46.85	47.00	45.93	46.09	539,504	-0.74(-1.57%)
Jun 20, 2013	46.89	47.43	46.66	46.83	250,866	-0.60(-1.27%)
Jun 19, 2013	48.26	48.26	47.37	47.43	131,126	-0.83(-1.72%)
Jun 18, 2013	47.09	48.31	46.97	48.26	160,153	+1.11(+2.36%)
Jun 17, 2013	47.30	47.48	46.57	47.15	268,394	+0.18(+0.39%)
Jun 14, 2013	46.84	47.38	46.49	46.97	113,968	+0.08(+0.18%)
Jun 13, 2013	46.13	46.96	46.07	46.88	223,418	+0.60(+1.30%)
Jun 12, 2013	47.29	47.55	46.11	46.28	120,617	-0.64(-1.36%)
Jun 11, 2013	46.92	47.28	46.34	46.91	137,168	-0.53(-1.11%)
Jun 10, 2013	47.07	47.45	46.62	47.44	204,656	+0.54(+1.14%)
Jun 07, 2013	46.21	47.01	43.88	46.91	161,296	+0.69(+1.49%)
Jun 06, 2013	45.62	46.23	45.24	46.22	169,653	+0.64(+1.40%)
Jun 05, 2013	45.77	46.09	45.20	45.58	224,159	-0.36(-0.78%)
Jun 04, 2013	45.58	46.17	45.11	45.94	320,287	+0.34(+0.75%)
Jun 03, 2013	46.33	46.52	45.36	45.60	356,616	-0.64(-1.38%)
May 31, 2013	46.24	47.07	45.88	46.24	219,564	-0.06(-0.13%)
May 30, 2013	45.80	46.73	45.80	46.30	213,521	+0.39(+0.84%)
May 29, 2013	46.31	46.46	45.63	45.91	194,128	-0.75(-1.61%)
May 28, 2013	46.83	47.49	46.48	46.66	142,419	+0.33(+0.70%)
May 24, 2013	46.76	46.89	46.14	46.34	151,333	-0.55(-1.18%)
May 23, 2013	46.20	46.92	45.92	46.89	225,282	+0.36(+0.77%)
May 22, 2013	47.02	47.34	46.35	46.53	244,064	-0.36(-0.77%)
May 21, 2013	46.28	46.98	46.15	46.89	232,021	+0.62(+1.34%)
May 20, 2013	46.74	46.74	46.18	46.27	395,471	-0.47(-1.00%)
May 17, 2013	46.50	46.89	46.31	46.74	267,926	+0.54(+1.18%)
May 16, 2013	45.78	46.38	45.63	46.19	250,136	+0.49(+1.08%)
May 15, 2013	45.22	45.80	45.09	45.70	187,488	+0.90(+2.00%)
May 13, 2013	44.91	45.05	44.71	44.80	243,194	-0.25(-0.56%)
May 10, 2013	44.96	45.26	44.79	45.06	173,265	+0.13(+0.28%)
May 09, 2013	45.00	45.15	44.26	44.93	226,483	+0.12(+0.26%)
May 08, 2013	45.22	45.59	44.00	44.81	214,079	-0.40(-0.89%)
May 07, 2013	44.85	45.30	44.70	45.22	298,776	+0.47(+1.05%)
May 06, 2013	44.57	45.01	44.24	44.75	164,100	+0.08(+0.19%)
May 03, 2013	44.60	44.81	44.34	44.66	139,068	+0.33(+0.74%)
May 02, 2013	43.58	44.39	43.06	44.34	202,562	+0.85(+1.96%)
May 01, 2013	44.15	44.43	43.44	43.48	157,952	-0.81(-1.83%)
Apr 30, 2013	44.30	44.47	44.08	44.29	233,628	-0.01(-0.02%)
Apr 29, 2013	43.61	44.37	43.61	44.30	227,695	+0.86(+1.99%)
Apr 26, 2013	43.98	44.17	43.30	43.44	232,146	-0.50(-1.14%)
Apr 25, 2013	43.13	43.97	43.00	43.94	240,346	+1.00(+2.34%)
Apr 24, 2013	42.70	43.03	42.61	42.94	167,224	+0.25(+0.59%)
Apr 23, 2013	42.10	42.71	42.10	42.69	170,194	+0.72(+1.72%)
Apr 22, 2013	42.06	42.13	41.64	41.97	150,909	-0.13(-0.30%)
Apr 19, 2013	42.06	42.38	41.79	42.09	178,919	+0.13(+0.32%)
Apr 18, 2013	42.59	42.59	41.73	41.96	256,695	-0.44(-1.03%)
Apr 17, 2013	42.80	42.97	41.89	42.39	164,782	-0.73(-1.69%)
Apr 16, 2013	43.89	44.07	42.42	43.12	211,494	-0.31(-0.71%)
Apr 15, 2013	44.61	44.86	43.12	43.43	384,278	-1.49(-3.32%)
Apr 12, 2013	43.68	44.95	43.68	44.92	648,967	+1.27(+2.92%)
Apr 11, 2013	43.42	43.79	43.37	43.65	131,250	+0.23(+0.52%)
Apr 10, 2013	42.69	43.42	42.67	43.42	287,433	+0.65(+1.53%)
Apr 09, 2013	42.92	43.07	42.21	42.77	255,469	-0.18(-0.43%)
Apr 08, 2013	43.47	43.47	42.63	42.95	224,998	-0.23(-0.54%)
Apr 05, 2013	42.86	43.36	42.60	43.19	160,441	-0.28(-0.64%)
Apr 04, 2013	43.70	44.10	43.36	43.47	195,069	-0.03(-0.08%)
Apr 03, 2013	44.01	44.64	43.45	43.50	525,592	-0.44(-1.01%)
Apr 02, 2013	45.16	45.18	43.78	43.94	272,744	-1.09(-2.42%)
Apr 01, 2013	44.81	45.35	44.54	45.03	260,877	+0.38(+0.84%)
Mar 28, 2013	44.44	44.77	44.33	44.65	146,631	+0.31(+0.70%)
Mar 27, 2013	44.29	44.44	44.07	44.34	145,003	-0.20(-0.45%)
Mar 26, 2013	43.88	44.66	43.88	44.55	227,431	+0.70(+1.60%)
Mar 25, 2013	44.07	44.54	43.63	43.84	216,345	-0.04(-0.10%)
Mar 22, 2013	43.91	44.43	43.70	43.88	221,047	+0.30(+0.69%)
Mar 21, 2013	44.08	44.34	43.40	43.58	246,224	-0.64(-1.46%)
Mar 20, 2013	44.03	44.36	43.94	44.23	238,052	+0.27(+0.61%)
Mar 19, 2013	44.30	44.65	43.77	43.96	434,823	-0.95(-2.13%)
Mar 18, 2013	44.82	45.13	44.59	44.91	227,820	-0.32(-0.70%)
Mar 15, 2013	45.39	45.40	44.89	45.23	633,072	-0.05(-0.11%)
Mar 14, 2013	44.29	45.32	44.03	45.28	338,436	+1.03(+2.33%)
Mar 13, 2013	43.02	44.47	43.02	44.25	382,475	+1.26(+2.94%)
Mar 12, 2013	42.45	43.06	42.42	42.99	279,565	+0.37(+0.86%)
Mar 11, 2013	42.08	42.69	41.87	42.62	259,359	+0.28(+0.67%)
Mar 08, 2013	41.32	42.50	41.32	42.33	351,920	+1.26(+3.08%)
Mar 07, 2013	41.16	41.20	40.87	41.07	381,684	-0.10(-0.24%)
Mar 06, 2013	40.50	41.18	40.48	41.17	268,378	+0.92(+2.29%)
Mar 05, 2013	39.75	40.27	39.57	40.25	223,484	+0.69(+1.74%)
Mar 04, 2013	39.97	40.02	39.50	39.56	375,969	-0.55(-1.38%)
Mar 01, 2013	40.01	40.67	39.60	40.12	496,217	-0.11(-0.27%)
Feb 28, 2013	39.94	40.63	39.76	40.22	460,843	+0.77(+1.95%)
Feb 27, 2013	38.07	39.47	37.49	39.45	436,625	+1.38(+3.63%)
Feb 26, 2013	37.13	38.30	37.13	38.07	333,603	+0.44(+1.16%)
Feb 22, 2013	37.55	37.84	37.51	37.64	315,253	+0.27(+0.72%)
Feb 21, 2013	37.97	38.05	37.34	37.37	269,661	-0.68(-1.78%)
Feb 20, 2013	38.06	38.47	38.00	38.05	573,261	-0.08(-0.22%)
Feb 19, 2013	37.97	38.14	37.87	38.13	352,842	+0.16(+0.42%)
Feb 15, 2013	37.76	38.17	37.70	37.97	145,560	+0.13(+0.33%)
Feb 14, 2013	38.01	38.08	37.71	37.85	300,282	-0.29(-0.77%)
Feb 13, 2013	37.96	38.37	37.79	38.14	289,261	+0.25(+0.66%)
Feb 12, 2013	37.91	38.01	37.80	37.89	210,628	+0.02(+0.04%)
Feb 11, 2013	37.87	38.01	37.68	37.87	210,877	-0.13(-0.35%)
Feb 08, 2013	37.52	38.01	37.35	38.01	463,300	+0.43(+1.14%)
Feb 07, 2013	37.17	37.68	37.16	37.58	325,622	+0.41(+1.10%)
Feb 06, 2013	36.83	37.37	36.83	37.17	377,786	+0.15(+0.41%)
Feb 04, 2013	37.18	37.57	36.94	37.02	460,768	-0.27(-0.72%)
Feb 01, 2013	37.48	37.48	37.16	37.29	750,858	+0.19(+0.52%)
Jan 31, 2013	37.06	37.43	36.85	37.09	901,796	-0.07(-0.18%)
Jan 30, 2013	37.39	37.44	36.96	37.16	707,272	-0.31(-0.83%)
Jan 29, 2013	37.55	37.66	37.37	37.47	849,141	-0.12(-0.31%)
Jan 28, 2013	37.96	37.99	37.45	37.59	646,056	-0.49(-1.28%)
Jan 25, 2013	38.19	38.26	37.87	38.07	312,190	-0.08(-0.22%)
Jan 24, 2013	38.27	38.47	38.01	38.16	124,103	-0.03(-0.09%)
Jan 23, 2013	37.72	38.32	37.55	38.19	163,711	+0.51(+1.36%)
Jan 22, 2013	37.43	37.81	37.26	37.68	134,413	+0.32(+0.85%)
Jan 18, 2013	37.15	37.47	36.89	37.36	143,012	+0.30(+0.81%)
Jan 17, 2013	36.38	37.19	36.36	37.06	229,144	+0.91(+2.52%)
Jan 16, 2013	36.49	36.66	36.10	36.15	213,273	-0.49(-1.35%)
Jan 15, 2013	36.17	36.94	36.17	36.64	284,085	+0.33(+0.90%)
Jan 14, 2013	36.21	36.53	36.03	36.31	193,409	+0.08(+0.21%)
Jan 11, 2013	36.46	36.46	36.13	36.24	182,553	-0.15(-0.41%)
Jan 10, 2013	36.38	36.47	36.16	36.39	214,900	+0.22(+0.60%)
Jan 09, 2013	36.44	36.61	36.11	36.17	301,584	-0.08(-0.23%)
Jan 08, 2013	36.47	36.61	36.09	36.26	323,196	-0.32(-0.87%)
Jan 07, 2013	36.68	36.97	36.45	36.57	306,516	-0.30(-0.82%)
Jan 04, 2013	36.69	36.91	36.41	36.88	283,499	+0.16(+0.43%)
Jan 03, 2013	36.93	37.01	36.58	36.72	292,694	-0.18(-0.48%)
Jan 02, 2013	36.50	36.90	36.33	36.89	311,479	+0.60(+1.66%)
Dec 31, 2012	35.18	36.40	34.87	36.29	471,237	+1.00(+2.85%)
Dec 28, 2012	35.45	36.09	35.27	35.28	602,706	-0.26(-0.73%)
Dec 27, 2012	35.88	36.16	35.27	35.54	736,584	-0.23(-0.63%)
Dec 26, 2012	35.98	36.46	35.41	35.77	558,601	-0.06(-0.16%)
Dec 24, 2012	36.19	36.25	35.69	35.83	233,874	-0.13(-0.37%)
Dec 21, 2012	35.38	36.23	35.25	35.96	840,588	-0.21(-0.58%)
Dec 20, 2012	35.37	36.25	35.05	36.17	550,537	+0.77(+2.18%)
Dec 19, 2012	35.36	35.63	34.86	35.40	587,800	-0.11(-0.31%)
Dec 18, 2012	34.84	35.56	34.63	35.51	686,505	+0.65(+1.87%)
Dec 17, 2012	34.69	35.08	34.47	34.86	529,928	+0.13(+0.36%)
Dec 14, 2012	34.63	34.95	34.34	34.73	519,831	+0.02(+0.05%)
Dec 13, 2012	34.96	35.06	34.43	34.72	591,268	-0.39(-1.12%)
Dec 12, 2012	34.54	35.29	34.42	35.11	660,457	+0.75(+2.17%)
Dec 11, 2012	34.40	34.61	34.06	34.36	523,742	+0.04(+0.12%)
Dec 10, 2012	34.02	34.54	33.82	34.32	731,163	+0.23(+0.69%)
Dec 07, 2012	33.65	34.15	33.62	34.09	521,586	+0.51(+1.52%)
Dec 06, 2012	33.61	33.94	33.41	33.58	616,494	-0.12(-0.35%)
Dec 05, 2012	33.69	34.07	33.49	33.69	518,308	-0.03(-0.07%)
Dec 04, 2012	33.58	34.02	33.43	33.72	535,005	-0.49(-1.42%)
Nov 30, 2012	34.32	34.36	33.63	34.20	786,746	-0.13(-0.37%)
Nov 29, 2012	34.33	34.62	34.22	34.33	624,234	+0.08(+0.22%)
Nov 28, 2012	34.15	34.42	33.97	34.25	591,136	-0.17(-0.49%)
Nov 27, 2012	34.56	34.61	34.12	34.42	502,184	-0.14(-0.41%)
Nov 26, 2012	34.12	34.79	34.12	34.56	351,363	+0.23(+0.68%)
Nov 23, 2012	34.25	34.54	34.07	34.33	228,537	+0.10(+0.29%)
Nov 21, 2012	34.02	34.31	33.88	34.23	241,488	+0.22(+0.64%)
Nov 20, 2012	33.87	34.23	33.71	34.01	178,872	+0.03(+0.07%)
Nov 19, 2012	34.07	34.12	33.63	33.99	228,061	+0.24(+0.72%)
Nov 16, 2012	33.82	34.12	33.51	33.74	752,783	+0.08(+0.25%)
Nov 15, 2012	33.45	34.01	33.30	33.66	523,829	+0.21(+0.63%)
Nov 14, 2012	33.89	33.92	33.37	33.45	296,798	-0.38(-1.11%)
Nov 13, 2012	33.10	33.99	32.79	33.83	424,060	+0.44(+1.33%)
Nov 12, 2012	33.69	33.74	33.30	33.38	160,826	-0.28(-0.82%)
Nov 09, 2012	34.20	34.80	33.13	33.66	643,511	-0.91(-2.64%)
Nov 08, 2012	35.55	36.39	34.14	34.57	712,256	-1.82(-4.99%)
Nov 07, 2012	35.95	40.97	35.61	36.39	673,617	-1.26(-3.34%)
Nov 06, 2012	37.19	37.68	36.92	37.65	633,632	+0.80(+2.16%)
Nov 05, 2012	36.38	36.93	36.21	36.85	423,498	+0.72(+1.99%)
Nov 02, 2012	36.61	36.61	35.87	36.13	271,445	-0.28(-0.78%)
Nov 01, 2012	34.19	36.63	34.07	36.41	518,744	+0.93(+2.62%)
Oct 31, 2012	35.03	35.80	34.87	35.49	150,840	+0.42(+1.19%)
Oct 26, 2012	35.17	35.07	35.07	35.07	103,306	-0.50(-1.41%)
Oct 25, 2012	34.80	35.65	34.80	35.57	211,681	+0.93(+2.68%)
Oct 24, 2012	35.08	35.33	34.56	34.64	119,110	-0.38(-1.08%)
Oct 23, 2012	34.29	35.17	34.20	35.02	269,149	-0.18(-0.50%)
Oct 19, 2012	35.13	35.33	34.64	35.19	185,987	+0.03(+0.10%)
Oct 18, 2012	35.23	35.38	35.06	35.16	226,676	-0.13(-0.36%)
Oct 17, 2012	35.02	35.40	34.08	35.28	244,132	+0.96(+2.81%)
Oct 16, 2012	34.15	34.49	33.87	34.32	360,187	+0.23(+0.69%)
Oct 15, 2012	34.46	34.59	33.78	34.09	391,835	-0.48(-1.38%)
Oct 12, 2012	35.95	35.95	34.46	34.56	280,269	-1.16(-3.26%)
Oct 11, 2012	35.09	36.00	34.87	35.73	244,657	+0.84(+2.40%)
Oct 10, 2012	34.77	34.99	34.66	34.89	600,569	+0.13(+0.36%)
Oct 09, 2012	35.18	35.48	34.74	34.77	133,293	-0.45(-1.28%)
Oct 08, 2012	35.58	35.58	35.17	35.22	155,515	-0.40(-1.13%)
Oct 05, 2012	35.42	35.92	35.33	35.62	233,368	+0.29(+0.83%)
Oct 04, 2012	34.64	35.33	34.58	35.33	356,226	+0.69(+1.98%)
Oct 03, 2012	35.32	35.34	33.97	34.64	972,391	-1.13(-3.16%)
Oct 02, 2012	35.23	35.78	35.16	35.77	362,263	+0.58(+1.64%)
Oct 01, 2012	35.22	35.61	34.84	35.19	481,770	-0.02(-0.05%)
Sep 28, 2012	35.26	35.46	34.87	35.21	228,081	-0.18(-0.52%)
Sep 27, 2012	34.83	35.44	34.65	35.39	408,271	+0.65(+1.88%)
Sep 26, 2012	34.93	35.13	34.45	34.74	589,577	-0.13(-0.38%)
Sep 25, 2012	34.61	34.98	34.46	34.87	802,392	+0.35(+1.02%)
Sep 24, 2012	34.63	35.09	34.51	34.52	264,469	-0.31(-0.89%)
Sep 21, 2012	35.05	35.80	34.83	34.83	916,438	-0.08(-0.22%)
Sep 20, 2012	34.61	35.05	34.47	34.91	286,032	+0.21(+0.60%)
Sep 19, 2012	34.05	34.76	33.93	34.70	361,650	+0.73(+2.14%)
Sep 18, 2012	34.70	34.72	33.77	33.97	293,142	-0.81(-2.34%)
Sep 17, 2012	34.98	35.23	34.77	34.78	250,724	-0.33(-0.93%)
Sep 14, 2012	34.74	35.33	34.72	35.11	233,220	+0.48(+1.38%)
Sep 13, 2012	34.25	34.75	34.15	34.63	243,565	+0.33(+0.95%)
Sep 12, 2012	34.15	34.41	34.00	34.30	215,072	+0.35(+1.04%)
Sep 11, 2012	33.85	34.19	33.74	33.95	239,086	-0.02(-0.05%)
Sep 10, 2012	34.25	34.50	33.97	33.97	880,773	-0.15(-0.44%)
Sep 07, 2012	34.20	34.42	34.10	34.12	527,952	-0.04(-0.12%)
Sep 06, 2012	34.10	34.40	34.10	34.16	447,095	+0.19(+0.57%)
Sep 05, 2012	33.83	34.18	33.77	33.97	369,278	+0.14(+0.42%)
Sep 04, 2012	33.62	34.21	33.58	33.83	490,166	+0.28(+0.82%)
Aug 31, 2012	33.30	33.71	33.21	33.55	302,817	+0.32(+0.96%)
Aug 30, 2012	33.33	33.47	33.00	33.23	191,221	-0.26(-0.78%)
Aug 29, 2012	33.45	33.64	33.22	33.49	191,172	-0.03(-0.07%)
Aug 27, 2012	33.78	33.85	33.45	33.52	176,254	-0.03(-0.07%)
Aug 24, 2012	33.48	33.67	33.27	33.54	106,281	+0.08(+0.23%)
Aug 23, 2012	33.73	33.94	33.32	33.47	126,745	-0.34(-0.99%)
Aug 22, 2012	33.54	33.94	33.54	33.80	222,264	+0.16(+0.47%)
Aug 21, 2012	33.49	33.86	33.45	33.64	207,363	+0.01(+0.02%)
Aug 20, 2012	33.49	33.94	33.49	33.63	229,042	-0.03(-0.10%)
Aug 17, 2012	33.74	33.85	33.58	33.67	241,582	-0.15(-0.45%)
Aug 16, 2012	33.52	33.95	33.52	33.82	206,200	+0.29(+0.87%)
Aug 15, 2012	33.70	33.89	33.48	33.53	274,153	-0.18(-0.55%)
Aug 14, 2012	33.93	34.08	33.69	33.71	419,616	-0.07(-0.20%)
Aug 13, 2012	33.91	34.32	33.54	33.78	343,046	-0.11(-0.32%)
Aug 10, 2012	34.41	34.65	33.70	33.89	610,924	-0.61(-1.77%)
Aug 09, 2012	34.02	35.09	33.80	34.50	441,318	+0.81(+2.41%)
Aug 08, 2012	32.86	34.50	32.86	33.69	849,633	+1.33(+4.11%)
Aug 07, 2012	32.70	32.87	32.20	32.35	161,836	-0.23(-0.72%)
Aug 06, 2012	32.76	33.09	32.35	32.59	137,111	-0.21(-0.64%)
Aug 03, 2012	32.30	33.28	32.04	32.80	178,412	+0.84(+2.62%)
Aug 02, 2012	32.21	32.21	31.54	31.96	344,863	-0.40(-1.24%)

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.