Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	48.82	49.04	48.29	48.39	247,807	-0.29(-0.60%)
Aug 29, 2013	49.27	49.27	48.30	48.68	319,084	-0.05(-0.10%)
Aug 28, 2013	48.96	49.01	48.59	48.73	282,104	-0.24(-0.50%)
Aug 27, 2013	48.88	49.21	48.66	48.97	301,064	-0.20(-0.40%)
Aug 26, 2013	49.35	49.42	49.06	49.17	196,069	-0.12(-0.25%)
Aug 23, 2013	49.00	49.33	48.65	49.29	326,755	+0.48(+0.97%)
Aug 22, 2013	48.70	48.98	47.68	48.82	439,701	+0.32(+0.66%)
Aug 21, 2013	48.41	49.22	47.83	48.50	401,929	-0.06(-0.13%)
Aug 20, 2013	47.76	48.77	47.76	48.56	468,086	+1.10(+2.32%)
Aug 19, 2013	48.04	48.12	47.45	47.46	497,297	-0.60(-1.26%)
Aug 16, 2013	49.35	49.35	48.05	48.06	376,911	-1.30(-2.63%)
Aug 15, 2013	49.97	50.02	49.18	49.36	661,554	-0.97(-1.92%)
Aug 14, 2013	50.35	50.61	50.25	50.33	291,121	-0.15(-0.30%)
Aug 13, 2013	51.17	51.17	50.34	50.48	354,062	-0.69(-1.34%)
Aug 12, 2013	51.48	51.48	50.98	51.16	538,527	-0.42(-0.82%)
Aug 09, 2013	51.13	51.91	51.08	51.58	982,978	+0.45(+0.88%)
Aug 08, 2013	51.55	51.57	50.90	51.14	284,898	+0.01(+0.01%)
Aug 07, 2013	51.28	51.28	50.88	51.13	380,057	-0.17(-0.33%)
Aug 06, 2013	51.34	51.65	51.22	51.30	277,500	-0.18(-0.34%)
Aug 05, 2013	51.43	51.70	51.33	51.48	242,328	-0.07(-0.13%)
Aug 02, 2013	51.97	52.13	51.51	51.54	273,588	-0.27(-0.52%)
Aug 01, 2013	52.15	52.31	51.68	51.82	338,273	-0.18(-0.34%)
Jul 31, 2013	52.11	53.09	51.54	51.99	483,621	-0.84(-1.58%)
Jul 30, 2013	53.20	53.50	52.66	52.83	151,880	-0.20(-0.37%)
Jul 29, 2013	53.24	53.49	52.94	53.02	116,498	-0.41(-0.76%)
Jul 26, 2013	53.28	53.45	52.98	53.43	198,138	+0.03(+0.06%)
Jul 25, 2013	53.17	53.48	53.00	53.40	169,787	+0.07(+0.14%)
Jul 24, 2013	54.57	54.57	52.98	53.32	205,462	-1.10(-2.02%)
Jul 23, 2013	54.57	54.64	54.21	54.42	156,558	-0.05(-0.09%)
Jul 22, 2013	54.27	54.53	53.66	54.47	231,191	+0.23(+0.43%)
Jul 19, 2013	54.34	54.45	54.11	54.24	181,910	-0.17(-0.31%)
Jul 18, 2013	54.01	54.41	53.92	54.41	192,813	+0.56(+1.05%)
Jul 17, 2013	53.87	53.99	53.60	53.85	152,269	+0.22(+0.41%)
Jul 16, 2013	53.61	53.87	53.52	53.63	268,464	-0.01(-0.01%)
Jul 15, 2013	53.53	53.79	53.30	53.64	262,816	+0.19(+0.36%)
Jul 12, 2013	53.51	53.89	53.18	53.45	264,477	-0.34(-0.63%)
Jul 11, 2013	53.45	53.84	53.17	53.79	284,735	+1.35(+2.57%)
Jul 10, 2013	52.49	52.60	52.01	52.44	238,492	-0.05(-0.09%)
Jul 09, 2013	52.18	52.66	52.05	52.49	272,347	+0.71(+1.36%)
Jul 08, 2013	51.98	52.21	51.72	51.78	340,537	+0.12(+0.24%)
Jul 05, 2013	51.95	52.09	50.59	51.66	445,997	-0.16(-0.31%)
Jul 03, 2013	52.11	52.11	51.30	51.82	211,388	-0.40(-0.77%)
Jul 02, 2013	51.45	52.29	50.40	52.22	402,435	+0.82(+1.60%)
Jul 01, 2013	51.82	52.11	51.31	51.40	476,030	-0.22(-0.42%)
Jun 28, 2013	51.74	52.03	51.34	51.62	444,599	+0.80(+1.56%)
Jun 26, 2013	50.69	51.03	50.56	50.82	313,889	+0.65(+1.30%)
Jun 25, 2013	49.67	50.42	49.34	50.17	631,667	+0.90(+1.82%)
Jun 24, 2013	48.98	50.32	48.18	49.27	670,910	-0.16(-0.32%)
Jun 21, 2013	48.97	49.87	48.56	49.43	801,297	+0.71(+1.46%)
Jun 20, 2013	50.36	50.36	48.48	48.72	656,007	-2.08(-4.10%)
Jun 19, 2013	52.57	52.58	50.66	50.80	396,637	-1.66(-3.17%)
Jun 18, 2013	52.33	52.80	52.04	52.46	752,403	+0.20(+0.37%)
Jun 17, 2013	52.30	52.73	51.93	52.27	209,498	+0.16(+0.30%)
Jun 14, 2013	51.95	52.70	51.78	52.11	242,797	+0.20(+0.38%)
Jun 13, 2013	50.46	52.05	50.30	51.92	308,422	+1.35(+2.68%)
Jun 12, 2013	51.52	51.53	50.39	50.56	384,778	-0.67(-1.30%)
Jun 11, 2013	51.73	51.86	51.22	51.23	475,396	-0.81(-1.55%)
Jun 10, 2013	52.56	52.65	51.95	52.04	407,290	-0.49(-0.92%)
Jun 07, 2013	52.55	52.87	51.78	52.53	298,399	-0.01(-0.01%)
Jun 06, 2013	51.64	52.54	51.25	52.53	834,318	+0.82(+1.59%)
Jun 05, 2013	52.16	52.32	51.51	51.71	668,273	-0.45(-0.87%)
Jun 04, 2013	52.86	53.07	52.16	52.16	377,181	-0.73(-1.38%)
Jun 03, 2013	52.62	53.06	52.09	52.89	603,428	+0.38(+0.72%)
May 31, 2013	53.12	53.55	52.49	52.51	608,861	-0.71(-1.34%)
May 30, 2013	53.71	54.11	53.19	53.23	265,232	-0.52(-0.97%)
May 29, 2013	54.47	54.47	53.13	53.74	822,516	-1.14(-2.07%)
May 28, 2013	56.34	56.34	54.55	54.88	348,046	-0.46(-0.83%)
May 24, 2013	55.34	55.44	54.73	55.34	217,043	-0.14(-0.25%)
May 23, 2013	55.99	56.01	55.15	55.48	360,963	-0.97(-1.73%)
May 22, 2013	58.00	58.36	56.12	56.45	315,473	-1.42(-2.46%)
May 21, 2013	57.66	57.98	57.61	57.87	204,200	+0.38(+0.67%)
May 20, 2013	57.27	57.52	57.25	57.49	344,691	+0.14(+0.25%)
May 17, 2013	57.28	57.38	57.00	57.35	243,606	+0.31(+0.54%)
May 16, 2013	57.24	57.48	56.88	57.04	200,208	-0.27(-0.47%)
May 15, 2013	56.76	57.35	56.56	57.31	256,357	+0.70(+1.24%)
May 13, 2013	56.39	56.65	56.30	56.61	185,808	+0.26(+0.45%)
May 10, 2013	56.26	56.36	56.08	56.35	145,838	+0.22(+0.38%)
May 09, 2013	56.47	56.47	56.05	56.14	154,329	-0.36(-0.64%)
May 08, 2013	56.38	56.61	56.20	56.50	170,732	-0.01(-0.02%)
May 07, 2013	56.39	56.55	56.08	56.51	168,642	+0.28(+0.50%)
May 06, 2013	56.08	56.25	56.01	56.23	121,254	+0.28(+0.51%)
May 03, 2013	56.37	56.16	55.85	55.95	134,957	+0.11(+0.21%)
May 02, 2013	55.51	55.99	55.51	55.83	207,148	+0.36(+0.66%)
May 01, 2013	55.90	55.93	55.33	55.47	250,435	-0.37(-0.66%)
Apr 30, 2013	55.29	55.87	55.20	55.84	360,729	+0.62(+1.12%)
Apr 29, 2013	55.06	55.27	54.80	55.22	192,217	+0.44(+0.80%)
Apr 26, 2013	55.03	54.94	54.70	54.78	198,019	-0.16(-0.29%)
Apr 25, 2013	55.11	55.22	54.63	54.94	240,208	-0.25(-0.45%)
Apr 24, 2013	55.13	55.23	54.91	55.19	261,362	+0.19(+0.34%)
Apr 23, 2013	54.95	55.13	54.62	55.00	167,968	+0.28(+0.52%)
Apr 22, 2013	54.83	54.96	54.46	54.72	195,675	-0.14(-0.26%)
Apr 19, 2013	54.10	54.88	54.07	54.86	173,839	+0.81(+1.50%)
Apr 18, 2013	54.15	54.26	53.77	54.05	178,145	-0.05(-0.10%)
Apr 17, 2013	54.49	54.53	53.76	54.11	237,335	-0.65(-1.18%)
Apr 16, 2013	54.19	54.77	53.72	54.75	371,571	+0.92(+1.71%)
Apr 15, 2013	54.86	54.96	53.83	53.83	277,739	-1.06(-1.94%)
Apr 12, 2013	54.58	54.92	54.57	54.90	189,442	+0.09(+0.17%)
Apr 11, 2013	54.55	55.02	54.49	54.80	917,303	+0.38(+0.71%)
Apr 10, 2013	54.16	54.51	54.16	54.42	183,961	+0.31(+0.57%)
Apr 09, 2013	54.24	54.32	53.80	54.11	348,108	-0.01(-0.01%)
Apr 08, 2013	53.80	54.14	53.09	54.11	449,167	+0.53(+0.99%)
Apr 05, 2013	52.86	53.59	52.79	53.58	288,271	+0.20(+0.38%)
Apr 04, 2013	52.60	53.41	52.60	53.38	983,084	+0.86(+1.64%)
Apr 03, 2013	52.67	52.96	52.38	52.52	191,805	-0.16(-0.31%)
Apr 02, 2013	52.46	52.83	52.46	52.68	154,292	+0.23(+0.44%)
Apr 01, 2013	52.24	52.45	51.99	52.45	218,866	+0.15(+0.29%)
Mar 28, 2013	52.27	52.33	51.99	52.30	249,799	+0.20(+0.38%)
Mar 27, 2013	51.93	52.12	51.79	52.10	163,066	+0.02(+0.04%)
Mar 26, 2013	51.74	52.09	51.74	52.08	179,153	+0.43(+0.83%)
Mar 25, 2013	51.73	51.92	51.53	51.65	239,777	+0.05(+0.10%)
Mar 22, 2013	51.55	51.68	51.40	51.60	171,894	+0.28(+0.55%)
Mar 21, 2013	51.36	51.70	51.30	51.31	220,407	-0.18(-0.34%)
Mar 20, 2013	51.60	51.61	51.34	51.49	234,133	+0.15(+0.30%)
Mar 19, 2013	51.70	51.70	51.02	51.33	273,346	-0.31(-0.60%)
Mar 18, 2013	51.51	51.78	51.47	51.64	323,994	-0.21(-0.40%)
Mar 15, 2013	51.82	51.90	51.52	51.85	293,809	+0.03(+0.05%)
Mar 14, 2013	51.62	51.87	51.47	51.82	306,149	+0.35(+0.68%)
Mar 13, 2013	51.45	51.66	51.32	51.47	184,922	+0.01(+0.01%)
Mar 12, 2013	51.64	51.66	51.35	51.47	336,014	-0.16(-0.31%)
Mar 11, 2013	51.61	51.64	51.36	51.63	196,308	+0.09(+0.17%)
Mar 08, 2013	51.62	51.72	51.23	51.54	219,757	+0.02(+0.04%)
Mar 07, 2013	51.71	51.95	51.43	51.52	250,353	-0.30(-0.58%)
Mar 06, 2013	52.15	52.15	51.58	51.82	362,413	-0.10(-0.19%)
Mar 05, 2013	51.76	52.01	51.49	51.92	178,039	+0.41(+0.79%)
Mar 04, 2013	51.14	51.64	51.13	51.52	373,765	+0.36(+0.69%)
Mar 01, 2013	50.85	51.19	50.56	51.16	398,382	+0.18(+0.35%)
Feb 28, 2013	51.01	51.22	50.93	50.98	220,522	-0.01(-0.03%)
Feb 27, 2013	50.72	51.26	50.59	50.99	321,186	+0.31(+0.61%)
Feb 26, 2013	50.56	50.87	50.28	50.68	219,263	-0.66(-1.28%)
Feb 22, 2013	50.99	51.34	50.98	51.34	292,825	+0.48(+0.95%)
Feb 21, 2013	51.13	51.30	50.75	50.86	299,324	-0.42(-0.81%)
Feb 20, 2013	51.58	51.80	51.27	51.27	244,472	-0.29(-0.57%)
Feb 19, 2013	51.33	51.59	51.27	51.57	315,155	+0.35(+0.68%)
Feb 15, 2013	51.26	51.26	50.99	51.22	269,066	+0.04(+0.08%)
Feb 14, 2013	51.34	51.39	51.15	51.18	177,176	-0.24(-0.47%)
Feb 13, 2013	51.60	51.60	51.27	51.42	282,910	-0.03(-0.07%)
Feb 12, 2013	51.18	51.47	51.09	51.45	201,069	+0.34(+0.66%)
Feb 11, 2013	50.97	51.17	50.97	51.12	209,113	+0.09(+0.17%)
Feb 08, 2013	50.60	51.05	50.60	51.03	432,970	+0.46(+0.91%)
Feb 07, 2013	50.76	50.87	50.44	50.57	241,072	-0.17(-0.34%)
Feb 06, 2013	50.51	50.80	50.39	50.75	227,168	-0.01(-0.03%)
Feb 04, 2013	50.99	50.99	50.59	50.76	426,506	-0.10(-0.20%)
Feb 01, 2013	50.80	51.01	50.62	50.86	635,891	+0.29(+0.57%)
Jan 31, 2013	50.91	50.91	50.44	50.57	486,006	-0.31(-0.62%)
Jan 30, 2013	51.32	51.32	50.82	50.89	456,369	-0.47(-0.91%)
Jan 29, 2013	51.27	51.37	51.18	51.35	197,517	+0.07(+0.14%)
Jan 28, 2013	51.34	51.37	51.02	51.28	263,552	+0.09(+0.18%)
Jan 25, 2013	50.96	51.19	50.89	51.19	249,826	+0.34(+0.66%)
Jan 24, 2013	50.82	50.95	50.67	50.85	348,258	+0.10(+0.20%)
Jan 23, 2013	50.75	50.81	50.60	50.75	317,051	+0.00(+0.00%)
Jan 22, 2013	50.50	50.75	50.46	50.75	478,118	+0.28(+0.56%)
Jan 18, 2013	50.31	50.49	50.18	50.47	364,104	+0.21(+0.43%)
Jan 17, 2013	50.20	50.35	50.20	50.26	274,734	+0.13(+0.27%)
Jan 16, 2013	50.11	50.15	49.96	50.12	441,491	-0.05(-0.09%)
Jan 15, 2013	49.89	50.24	49.80	50.17	1,753,933	+0.23(+0.46%)
Jan 14, 2013	49.89	49.95	49.81	49.94	471,615	+0.11(+0.23%)
Jan 11, 2013	49.93	49.97	49.63	49.83	244,533	-0.04(-0.08%)
Jan 10, 2013	49.93	50.14	49.67	49.87	428,125	+0.01(+0.01%)
Jan 09, 2013	49.87	49.90	49.69	49.86	481,254	+0.17(+0.34%)
Jan 08, 2013	49.76	49.89	49.55	49.69	1,176,988	-0.12(-0.24%)
Jan 07, 2013	49.65	49.83	49.55	49.81	314,054	+0.11(+0.22%)
Jan 04, 2013	49.63	49.72	49.42	49.71	480,515	+0.23(+0.46%)
Jan 03, 2013	49.45	49.70	49.37	49.48	286,532	+0.04(+0.08%)
Jan 02, 2013	49.55	49.59	49.18	49.44	439,629	+0.54(+1.11%)
Dec 31, 2012	48.47	48.90	48.21	48.90	448,738	+0.53(+1.09%)
Dec 28, 2012	48.53	48.83	48.35	48.37	249,658	-0.35(-0.72%)
Dec 27, 2012	48.57	48.79	48.15	48.71	262,358	+0.17(+0.35%)
Dec 26, 2012	49.00	49.00	48.40	48.55	414,295	-0.25(-0.51%)
Dec 24, 2012	48.58	48.93	47.98	48.79	315,873	+0.09(+0.18%)
Dec 21, 2012	48.31	48.89	48.29	48.71	440,979	-0.12(-0.24%)
Dec 20, 2012	48.19	48.84	48.16	48.83	362,888	+0.65(+1.35%)
Dec 19, 2012	48.47	48.47	48.14	48.18	332,331	-0.06(-0.12%)
Dec 18, 2012	47.82	48.26	47.80	48.24	240,837	+0.45(+0.95%)
Dec 17, 2012	47.70	47.79	47.49	47.78	314,581	+0.28(+0.59%)
Dec 14, 2012	47.49	47.58	47.39	47.50	271,667	-0.01(-0.03%)
Dec 13, 2012	47.65	47.94	47.36	47.52	278,989	-0.36(-0.75%)
Dec 12, 2012	48.08	48.08	47.66	47.88	256,788	-0.09(-0.18%)
Dec 11, 2012	47.83	48.14	47.83	47.96	619,268	+0.09(+0.18%)
Dec 10, 2012	47.90	48.10	47.80	47.88	386,895	-0.02(-0.04%)
Dec 07, 2012	47.87	47.90	47.69	47.90	476,754	+0.18(+0.38%)
Dec 06, 2012	47.25	47.72	47.25	47.72	382,473	+0.45(+0.94%)
Dec 05, 2012	47.56	47.56	47.08	47.27	1,164,320	-0.12(-0.26%)
Dec 04, 2012	47.27	47.67	47.26	47.39	386,535	+0.25(+0.53%)
Nov 30, 2012	47.09	47.38	47.00	47.15	771,396	+0.09(+0.18%)
Nov 29, 2012	47.11	47.11	46.08	47.06	605,473	+0.27(+0.57%)
Nov 28, 2012	46.81	46.86	46.37	46.79	586,182	-0.07(-0.14%)
Nov 27, 2012	46.77	47.30	46.45	46.86	891,482	-0.31(-0.66%)
Nov 26, 2012	46.97	47.47	46.79	47.17	458,374	+0.11(+0.24%)
Nov 23, 2012	46.79	47.07	46.73	47.06	108,849	+0.40(+0.85%)
Nov 21, 2012	46.83	46.89	46.45	46.66	162,651	-0.09(-0.20%)
Nov 20, 2012	46.49	46.76	46.23	46.75	237,098	+0.29(+0.61%)
Nov 19, 2012	46.16	46.57	46.16	46.47	206,899	+0.57(+1.24%)
Nov 16, 2012	45.61	45.95	45.39	45.90	318,554	+0.33(+0.71%)
Nov 15, 2012	45.85	46.14	45.37	45.57	1,468,511	-0.32(-0.69%)
Nov 14, 2012	46.93	46.93	45.73	45.89	424,156	-0.88(-1.87%)
Nov 13, 2012	46.56	47.01	46.49	46.77	207,415	-0.01(-0.03%)
Nov 12, 2012	46.99	46.99	46.63	46.78	369,878	-0.09(-0.20%)
Nov 09, 2012	46.95	47.22	46.70	46.87	156,961	-0.15(-0.32%)
Nov 08, 2012	47.60	47.60	47.03	47.03	303,408	-0.55(-1.16%)
Nov 07, 2012	47.54	47.78	47.36	47.58	304,345	-0.19(-0.40%)
Nov 06, 2012	47.75	47.87	47.44	47.77	133,142	+0.17(+0.36%)
Nov 05, 2012	47.92	47.92	47.26	47.60	174,114	-0.35(-0.73%)
Nov 02, 2012	47.88	48.24	47.79	47.95	244,217	+0.45(+0.94%)
Nov 01, 2012	47.44	47.67	47.22	47.50	245,996	+0.13(+0.28%)
Oct 31, 2012	46.87	47.37	46.63	47.37	288,096	+0.48(+1.03%)
Oct 26, 2012	47.22	46.89	46.89	46.89	175,395	-0.37(-0.79%)
Oct 25, 2012	47.65	47.90	46.78	47.26	204,342	-0.17(-0.36%)
Oct 24, 2012	47.60	47.75	47.28	47.43	201,315	-0.07(-0.15%)
Oct 23, 2012	47.52	47.66	47.12	47.50	199,728	-0.71(-1.47%)
Oct 19, 2012	48.57	48.79	48.15	48.22	161,552	-0.40(-0.82%)
Oct 18, 2012	48.04	48.61	48.04	48.61	225,254	+0.52(+1.08%)
Oct 17, 2012	48.00	48.18	47.80	48.10	990,767	-0.13(-0.26%)
Oct 16, 2012	48.13	48.32	48.12	48.22	197,908	+0.27(+0.57%)
Oct 15, 2012	47.64	47.98	47.42	47.95	231,594	+0.31(+0.64%)
Oct 12, 2012	47.89	48.04	47.58	47.64	211,143	-0.20(-0.42%)
Oct 11, 2012	48.11	48.20	47.84	47.84	169,183	+0.01(+0.01%)
Oct 10, 2012	47.72	47.94	47.56	47.84	217,976	+0.17(+0.36%)
Oct 09, 2012	47.82	48.06	47.64	47.66	135,557	-0.15(-0.31%)
Oct 08, 2012	47.68	47.83	47.63	47.81	132,906	-0.10(-0.21%)
Oct 05, 2012	47.96	48.18	47.77	47.91	149,372	+0.08(+0.17%)
Oct 04, 2012	48.15	48.25	47.66	47.83	266,846	-0.07(-0.15%)
Oct 03, 2012	47.82	48.32	47.80	47.90	293,109	+0.13(+0.26%)
Oct 02, 2012	47.53	47.79	47.37	47.78	267,138	+0.35(+0.73%)
Oct 01, 2012	47.92	47.96	46.96	47.43	353,505	-0.37(-0.76%)
Sep 28, 2012	47.80	48.02	47.54	47.80	384,170	-0.09(-0.19%)
Sep 27, 2012	47.87	48.23	47.72	47.89	209,616	+0.23(+0.49%)
Sep 26, 2012	47.66	47.95	47.50	47.66	172,723	-0.02(-0.04%)
Sep 25, 2012	48.56	48.59	47.65	47.68	507,104	-0.73(-1.51%)
Sep 24, 2012	48.26	48.77	48.26	48.41	768,880	-0.17(-0.36%)
Sep 21, 2012	48.81	48.85	48.55	48.58	205,763	-0.00(-0.00%)
Sep 20, 2012	49.12	49.18	48.43	48.58	261,725	-0.80(-1.61%)
Sep 19, 2012	49.77	49.77	49.38	49.38	281,807	-0.23(-0.46%)
Sep 18, 2012	50.03	50.03	49.46	49.61	211,948	-0.51(-1.03%)
Sep 17, 2012	50.27	50.56	50.06	50.12	1,506,113	-0.19(-0.38%)
Sep 14, 2012	50.16	50.60	50.16	50.31	538,299	+0.32(+0.63%)
Sep 13, 2012	49.40	50.07	49.34	50.00	208,295	+0.63(+1.27%)
Sep 12, 2012	49.34	49.42	49.15	49.37	143,648	+0.13(+0.25%)
Sep 11, 2012	49.13	49.27	49.02	49.25	286,315	+0.16(+0.34%)
Sep 10, 2012	49.46	49.46	49.05	49.08	190,343	-0.40(-0.81%)
Sep 07, 2012	49.60	49.66	49.44	49.48	143,849	+0.01(+0.01%)
Sep 06, 2012	49.29	49.49	49.27	49.48	164,090	+0.45(+0.91%)
Sep 05, 2012	49.23	49.23	48.81	49.03	418,572	-0.13(-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.