Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	54.62	54.66	54.25	54.35	1,543	+0.24(+0.44%)
Sep 26, 2013	54.11	54.11	54.11	54.11	136	-0.94(-1.71%)
Sep 25, 2013	55.16	55.16	54.86	55.05	1,781	-0.30(-0.54%)
Sep 24, 2013	55.64	55.64	55.35	55.35	1,314	-0.44(-0.79%)
Sep 23, 2013	55.86	55.99	55.67	55.79	2,884	-0.38(-0.68%)
Sep 20, 2013	56.19	56.21	55.93	56.17	1,112	+0.31(+0.55%)
Sep 19, 2013	56.02	56.02	55.75	55.86	985	-1.59(-2.77%)
Sep 18, 2013	56.31	57.45	56.31	57.45	3,364	+0.74(+1.30%)
Sep 17, 2013	56.90	56.92	56.47	56.71	2,259	+2.96(+5.51%)
Sep 13, 2013	53.75	53.75	53.75	53.75	0	+1.21(+2.30%)
Sep 12, 2013	52.70	52.70	52.20	52.54	1,517	+0.22(+0.42%)
Sep 11, 2013	53.06	53.11	51.91	52.32	3,931	-3.57(-6.39%)
Sep 10, 2013	55.70	55.89	55.65	55.89	361	+1.03(+1.88%)
Sep 09, 2013	55.04	55.08	54.85	54.86	428	-0.48(-0.87%)
Sep 06, 2013	55.61	55.61	55.16	55.34	1,890	-1.32(-2.33%)
Sep 05, 2013	56.82	56.82	56.34	56.66	25,927	-0.75(-1.31%)
Sep 04, 2013	57.42	57.60	57.27	57.41	3,345	-0.59(-1.02%)
Sep 03, 2013	58.00	58.00	58.00	58.00	2,879	+0.66(+1.15%)
Aug 30, 2013	57.28	57.34	57.28	57.34	357	+1.92(+3.46%)
Aug 29, 2013	54.73	55.53	53.51	55.42	3,111	-0.44(-0.79%)
Aug 28, 2013	55.33	55.93	55.30	55.86	1,935	+0.31(+0.56%)
Aug 27, 2013	55.37	55.92	55.37	55.55	4,619	-0.96(-1.70%)
Aug 26, 2013	56.80	56.80	56.50	56.51	1,997	-0.75(-1.31%)
Aug 23, 2013	57.20	57.26	57.00	57.26	613	+0.16(+0.28%)
Aug 22, 2013	57.01	57.10	56.80	57.10	21,792	+0.01(+0.02%)
Aug 21, 2013	57.15	57.54	57.02	57.09	3,500	-0.31(-0.54%)
Aug 20, 2013	56.96	57.45	56.96	57.40	11,062	-0.40(-0.69%)
Aug 19, 2013	57.53	58.04	57.45	57.80	1,700	+0.68(+1.19%)
Aug 16, 2013	57.06	57.20	57.00	57.12	3,427	-0.25(-0.44%)
Aug 15, 2013	56.39	57.37	56.39	57.37	7,662	+0.45(+0.79%)
Aug 14, 2013	56.14	57.30	56.14	56.92	2,851	+2.61(+4.81%)
Aug 13, 2013	54.00	54.31	54.00	54.31	678	+0.38(+0.70%)
Aug 12, 2013	53.50	54.18	53.50	53.93	2,066	-0.99(-1.80%)
Aug 09, 2013	54.53	54.92	54.53	54.92	1,643	+1.12(+2.08%)
Aug 08, 2013	53.96	53.96	53.60	53.80	2,193	+0.94(+1.78%)
Aug 07, 2013	53.20	53.20	52.75	52.86	2,574	-1.49(-2.74%)
Aug 06, 2013	54.00	54.35	53.90	54.35	5,281	+0.37(+0.69%)
Aug 05, 2013	53.90	54.02	53.90	53.98	1,753	-0.33(-0.61%)
Aug 02, 2013	54.20	54.31	54.20	54.31	2,232	-1.47(-2.64%)
Aug 01, 2013	55.27	55.85	55.06	55.78	4,469	+3.38(+6.45%)
Jul 31, 2013	51.59	52.53	51.59	52.40	2,121	+1.64(+3.23%)
Jul 30, 2013	51.06	51.11	50.76	50.76	3,094	-0.13(-0.26%)
Jul 29, 2013	50.89	50.89	50.89	50.89	1,123	-0.11(-0.22%)
Jul 26, 2013	51.14	51.14	51.00	51.00	1,471	-0.34(-0.66%)
Jul 25, 2013	50.65	51.35	50.65	51.34	1,258	+1.70(+3.42%)
Jul 24, 2013	49.97	49.97	49.47	49.64	1,487	+0.05(+0.10%)
Jul 23, 2013	49.44	49.86	49.44	49.59	3,602	+0.15(+0.30%)
Jul 22, 2013	49.60	49.60	49.44	49.44	902	-0.56(-1.12%)
Jul 19, 2013	49.84	50.00	49.84	50.00	1,700	-0.25(-0.50%)
Jul 18, 2013	50.35	50.58	50.25	50.25	532	-0.24(-0.48%)
Jul 17, 2013	50.65	50.65	50.14	50.49	2,249	+0.00(+0.00%)
Jul 16, 2013	49.96	51.20	49.96	50.49	2,214	+3.20(+6.77%)
Jul 15, 2013	47.17	47.29	47.17	47.29	1,608	+0.22(+0.47%)
Jul 12, 2013	46.73	47.30	46.73	47.07	15,082	+0.12(+0.26%)
Jul 11, 2013	46.87	46.95	46.87	46.95	2,226	+1.45(+3.19%)
Jul 10, 2013	44.64	45.50	44.64	45.50	7,319	-0.29(-0.63%)
Jul 09, 2013	46.52	46.90	45.53	45.79	3,415	-1.11(-2.37%)
Jul 08, 2013	46.45	46.90	46.45	46.90	1,940	+1.54(+3.40%)
Jul 05, 2013	45.89	45.89	45.29	45.36	1,245	-0.43(-0.94%)
Jul 03, 2013	45.42	45.80	45.42	45.79	4,137	+0.98(+2.18%)
Jul 02, 2013	44.97	45.18	44.70	44.81	3,451	-0.72(-1.58%)
Jul 01, 2013	45.51	45.53	45.30	45.53	1,918	+0.20(+0.44%)
Jun 28, 2013	45.28	45.33	45.11	45.33	2,113	+1.44(+3.28%)
Jun 26, 2013	43.38	43.95	43.38	43.89	2,599	+1.63(+3.86%)
Jun 25, 2013	42.16	42.26	42.16	42.26	2,794	-0.11(-0.26%)
Jun 24, 2013	43.55	42.55	41.95	42.37	7,452	-1.18(-2.71%)
Jun 21, 2013	43.29	43.55	43.19	43.55	1,892	-0.48(-1.09%)
Jun 20, 2013	44.27	44.27	44.03	44.03	391	-1.07(-2.37%)
Jun 19, 2013	45.50	45.50	44.95	45.10	2,941	+0.42(+0.94%)
Jun 18, 2013	44.64	44.68	44.63	44.68	10,218	+0.99(+2.27%)
Jun 17, 2013	43.69	43.69	43.56	43.69	676	+0.48(+1.11%)
Jun 14, 2013	43.42	43.42	42.91	43.21	627	-0.91(-2.06%)
Jun 13, 2013	43.66	44.12	43.66	44.12	5,367	-0.28(-0.63%)
Jun 12, 2013	44.30	44.56	44.30	44.40	2,204	-0.18(-0.40%)
Jun 11, 2013	44.03	44.58	44.03	44.58	832	-0.12(-0.27%)
Jun 10, 2013	44.60	44.83	44.52	44.70	4,339	+0.99(+2.26%)
Jun 07, 2013	43.25	43.76	43.25	43.71	16,591	+0.45(+1.04%)
Jun 06, 2013	42.91	43.26	42.91	43.26	10,304	+0.13(+0.30%)
Jun 05, 2013	43.15	43.74	43.13	43.13	2,251	-1.05(-2.38%)
Jun 04, 2013	44.15	44.20	43.79	44.18	5,156	+1.28(+2.98%)
Jun 03, 2013	42.84	42.90	42.66	42.90	4,113	+1.07(+2.56%)
May 31, 2013	42.23	42.23	41.83	41.83	742	-0.77(-1.81%)
May 30, 2013	42.60	42.60	42.60	42.60	240	-0.41(-0.95%)
May 29, 2013	43.13	43.23	42.95	43.01	2,899	+0.28(+0.66%)
May 28, 2013	43.20	43.20	42.73	42.73	2,027	+0.53(+1.26%)
May 24, 2013	41.80	42.20	41.65	42.20	7,531	-0.65(-1.52%)
May 23, 2013	42.36	42.85	42.36	42.85	6,098	+1.79(+4.36%)
May 22, 2013	41.91	41.91	41.06	41.06	3,381	+0.51(+1.26%)
May 21, 2013	40.04	40.55	40.04	40.55	1,516	+0.32(+0.80%)
May 20, 2013	40.27	40.29	40.22	40.23	9,295	-0.68(-1.66%)
May 17, 2013	40.95	40.95	40.68	40.91	17,187	+1.88(+4.82%)
May 16, 2013	38.62	39.03	38.61	39.03	16,487	+0.63(+1.64%)
May 15, 2013	38.30	38.40	38.16	38.40	2,231	-0.04(-0.10%)
May 13, 2013	38.06	38.44	38.02	38.44	55,337	+0.49(+1.29%)
May 10, 2013	37.72	37.95	37.56	37.95	5,718	-1.63(-4.12%)
May 09, 2013	39.35	39.58	39.35	39.58	1,544	-0.31(-0.78%)
May 08, 2013	39.95	39.95	39.72	39.89	1,483	-0.41(-1.02%)
May 07, 2013	40.53	40.53	40.12	40.30	3,208	-0.64(-1.56%)
May 06, 2013	40.76	40.94	40.71	40.94	2,666	+0.30(+0.74%)
May 03, 2013	40.46	40.67	40.46	40.64	28,077	+0.51(+1.27%)
May 02, 2013	39.86	40.13	39.86	40.13	2,665	-1.76(-4.20%)
May 01, 2013	41.50	42.18	41.50	41.89	2,075	+0.06(+0.14%)
Apr 30, 2013	41.59	41.83	41.50	41.83	3,096	+0.11(+0.26%)
Apr 29, 2013	41.66	41.72	41.66	41.72	763	-0.02(-0.05%)
Apr 26, 2013	41.81	41.74	41.74	41.74	2,606	+0.58(+1.41%)
Apr 25, 2013	40.84	41.25	40.84	41.16	6,315	+0.01(+0.02%)
Apr 24, 2013	41.04	41.29	41.04	41.15	904	+0.13(+0.32%)
Apr 23, 2013	41.24	41.24	41.02	41.02	1,395	+1.57(+3.98%)
Apr 22, 2013	39.50	39.50	39.14	39.45	2,395	-0.28(-0.70%)
Apr 19, 2013	39.70	39.73	39.70	39.73	224	-0.56(-1.39%)
Apr 18, 2013	41.88	41.88	40.20	40.29	8,451	-1.89(-4.48%)
Apr 17, 2013	42.87	42.87	42.12	42.18	2,881	-0.88(-2.04%)
Apr 16, 2013	43.62	43.62	43.00	43.06	5,148	-0.64(-1.46%)
Apr 15, 2013	44.00	44.00	43.70	43.70	684	-0.14(-0.32%)
Apr 12, 2013	43.80	43.84	43.70	43.84	4,366	-0.38(-0.86%)
Apr 11, 2013	44.22	44.22	44.22	44.22	433	+0.32(+0.73%)
Apr 10, 2013	43.98	44.00	43.90	43.90	2,291	-0.05(-0.11%)
Apr 09, 2013	43.84	44.02	43.84	43.95	1,885	+0.30(+0.69%)
Apr 08, 2013	43.56	43.70	43.56	43.65	4,880	+0.20(+0.46%)
Apr 05, 2013	43.45	43.45	43.45	43.45	526	+0.06(+0.14%)
Apr 04, 2013	43.35	43.39	43.33	43.39	3,269	-0.03(-0.07%)
Apr 03, 2013	43.61	43.63	43.42	43.42	3,595	+0.22(+0.51%)
Apr 02, 2013	43.53	43.53	43.20	43.20	7,431	-0.45(-1.03%)
Apr 01, 2013	43.85	43.85	43.63	43.65	7,152	-0.05(-0.11%)
Mar 28, 2013	43.43	43.70	43.43	43.70	1,657	+0.42(+0.97%)
Mar 27, 2013	43.20	43.30	43.10	43.28	1,952	-1.23(-2.76%)
Mar 26, 2013	44.32	44.51	44.32	44.51	1,538	+0.11(+0.25%)
Mar 25, 2013	45.60	45.60	44.31	44.40	4,492	-0.64(-1.42%)
Mar 22, 2013	44.76	45.04	44.76	45.04	652	+0.29(+0.65%)
Mar 21, 2013	44.69	44.75	44.43	44.75	3,151	-0.58(-1.28%)
Mar 20, 2013	45.27	45.33	45.27	45.33	5,775	+0.17(+0.38%)
Mar 19, 2013	45.54	45.54	44.84	45.16	3,546	-0.29(-0.64%)
Mar 18, 2013	45.31	45.67	45.31	45.45	5,382	-0.02(-0.05%)
Mar 15, 2013	45.94	45.99	45.45	45.48	26,034	-1.12(-2.41%)
Mar 14, 2013	46.77	46.77	46.60	46.60	831	-0.13(-0.28%)
Mar 13, 2013	47.26	47.26	46.35	46.73	1,706	-0.59(-1.25%)
Mar 12, 2013	47.60	47.70	47.32	47.32	4,924	-0.14(-0.29%)
Mar 11, 2013	47.12	47.46	47.12	47.46	1,720	+0.62(+1.32%)
Mar 08, 2013	47.10	47.30	46.75	46.84	5,609	-0.81(-1.70%)
Mar 07, 2013	47.59	47.76	47.46	47.65	4,713	-0.48(-1.00%)
Mar 06, 2013	47.85	48.14	47.82	48.13	4,779	+0.71(+1.50%)
Mar 05, 2013	47.04	47.48	46.97	47.42	2,294	+1.82(+3.99%)
Mar 04, 2013	45.52	45.66	45.41	45.60	3,021	+0.17(+0.37%)
Mar 01, 2013	45.36	45.75	45.36	45.43	5,587	+0.20(+0.44%)
Feb 28, 2013	45.52	45.78	45.23	45.23	1,288	-0.64(-1.39%)
Feb 27, 2013	45.51	45.87	45.51	45.87	1,299	+1.08(+2.41%)
Feb 26, 2013	44.81	44.81	44.76	44.79	780	-0.21(-0.47%)
Feb 22, 2013	44.84	45.00	44.84	45.00	14,895	+0.14(+0.31%)
Feb 21, 2013	45.05	45.11	44.75	44.86	7,452	-1.32(-2.86%)
Feb 20, 2013	47.03	47.03	46.03	46.18	994	-0.83(-1.77%)
Feb 19, 2013	46.71	47.01	46.71	47.01	2,429	+0.35(+0.75%)
Feb 15, 2013	46.61	46.70	46.61	46.66	8,885	+0.51(+1.11%)
Feb 14, 2013	46.12	46.21	45.92	46.15	1,225	+0.40(+0.87%)
Feb 13, 2013	45.83	45.83	45.65	45.75	1,310	+1.30(+2.92%)
Feb 12, 2013	44.21	44.45	44.21	44.45	735	+0.33(+0.75%)
Feb 11, 2013	43.96	44.17	43.96	44.12	1,202	-0.48(-1.08%)
Feb 08, 2013	44.73	44.73	44.60	44.60	6,792	-0.44(-0.98%)
Feb 07, 2013	45.51	45.51	44.85	45.04	76,864	-0.47(-1.03%)
Feb 06, 2013	45.22	45.62	45.22	45.51	11,160	-0.65(-1.41%)
Feb 04, 2013	46.17	46.24	46.09	46.16	11,508	-0.09(-0.19%)
Feb 01, 2013	46.15	46.35	46.15	46.25	1,846	+1.63(+3.65%)
Jan 31, 2013	44.80	44.80	44.60	44.62	5,794	+0.49(+1.11%)
Jan 30, 2013	44.30	44.30	43.97	44.13	4,360	+0.71(+1.64%)
Jan 29, 2013	42.85	43.42	42.69	43.42	6,515	-0.27(-0.62%)
Jan 28, 2013	43.35	43.69	43.35	43.69	1,524	-0.26(-0.59%)
Jan 25, 2013	44.16	44.16	43.95	43.95	656	-0.05(-0.11%)
Jan 24, 2013	44.14	44.14	44.00	44.00	670	+0.25(+0.57%)
Jan 22, 2013		43.75	43.75	43.75	0	-0.99(-2.21%)
Jan 18, 2013	44.67	44.74	44.29	44.74	2,328	-1.56(-3.37%)
Jan 17, 2013	45.93	46.30	45.93	46.30	2,268	+0.85(+1.88%)
Jan 16, 2013	44.99	45.46	44.99	45.45	407	+1.81(+4.15%)
Jan 15, 2013	43.70	43.80	43.31	43.64	1,854	-0.75(-1.70%)
Jan 14, 2013	44.38	44.39	44.38	44.39	1,255	+0.77(+1.77%)
Jan 12, 2013	44.20	44.20	43.47	43.62	5,064	+0.00(+0.00%)
Jan 11, 2013	44.20	44.20	43.47	43.62	5,064	-0.69(-1.56%)
Jan 10, 2013	44.18	44.31	43.51	44.31	12,436	-1.24(-2.72%)
Jan 09, 2013	45.68	45.68	45.35	45.55	1,120	-0.27(-0.59%)
Jan 08, 2013	46.44	46.44	45.80	45.82	1,033	-0.09(-0.20%)
Jan 07, 2013	46.00	46.00	45.89	45.91	2,131	-0.90(-1.92%)
Jan 04, 2013	46.25	46.81	46.25	46.81	743	+1.17(+2.56%)
Jan 03, 2013	45.65	45.84	45.58	45.64	3,223	+0.18(+0.40%)
Jan 02, 2013	45.40	45.67	45.19	45.46	2,622	-0.21(-0.46%)
Dec 31, 2012	45.17	45.82	45.17	45.67	1,662	+0.55(+1.22%)
Dec 28, 2012	45.00	45.12	45.00	45.12	829	-0.48(-1.05%)
Dec 27, 2012	45.56	45.60	45.05	45.60	794	+0.55(+1.22%)
Dec 26, 2012	45.23	45.23	44.60	45.05	1,358	-0.42(-0.92%)
Dec 24, 2012	45.47	45.47	45.47	45.47	103	-0.93(-2.00%)
Dec 21, 2012	46.33	46.40	46.05	46.40	3,028	-0.34(-0.73%)
Dec 20, 2012	46.66	46.74	46.66	46.74	10,473	-0.11(-0.23%)
Dec 19, 2012	47.18	47.16	46.85	46.85	3,910	+1.00(+2.18%)
Dec 18, 2012	45.95	46.02	45.57	45.85	7,506	+0.21(+0.46%)
Dec 17, 2012	46.70	46.79	45.64	45.64	6,520	-1.92(-4.04%)
Dec 14, 2012	47.48	47.65	47.48	47.56	15,622	+0.45(+0.96%)
Dec 13, 2012	47.37	47.51	47.11	47.11	1,637	-1.93(-3.94%)
Dec 12, 2012	48.43	49.19	48.43	49.04	874	+1.41(+2.96%)
Dec 11, 2012	47.95	48.05	47.60	47.63	1,679	-0.37(-0.77%)
Dec 10, 2012	48.43	48.43	48.00	48.00	510	-0.43(-0.89%)
Dec 07, 2012	47.95	48.43	47.95	48.43	2,012	+0.59(+1.23%)
Dec 06, 2012	47.82	48.18	47.82	47.84	518	+0.40(+0.84%)
Dec 05, 2012	47.03	47.44	47.03	47.44	4,818	+0.63(+1.35%)
Dec 04, 2012	47.16	47.30	46.81	46.81	4,479	+0.60(+1.30%)
Nov 30, 2012	46.21	46.35	45.85	46.21	4,191	+1.01(+2.23%)
Nov 29, 2012	45.20	45.20	45.20	45.20	100	-1.49(-3.19%)
Nov 28, 2012	46.70	47.00	46.60	46.69	4,331	+0.67(+1.46%)
Nov 26, 2012		46.02	46.02	46.02	0	+1.85(+4.19%)
Nov 21, 2012		44.17	44.17	44.17	0	-0.40(-0.90%)
Nov 20, 2012	44.35	44.57	44.15	44.57	1,684	+0.23(+0.52%)
Nov 19, 2012	44.35	44.69	44.34	44.34	1,154	-0.31(-0.69%)
Nov 16, 2012	44.65	44.65	44.65	44.65	1,200	-0.45(-1.00%)
Nov 15, 2012	45.10	45.10	45.10	45.10	243	+0.10(+0.22%)
Nov 14, 2012	44.94	45.00	44.94	45.00	920	-0.77(-1.68%)
Nov 13, 2012	44.65	45.90	44.65	45.77	1,065	+2.24(+5.15%)
Nov 12, 2012	44.00	44.00	43.53	43.53	1,801	-0.63(-1.43%)
Nov 09, 2012	44.20	44.28	44.09	44.16	1,947	-0.19(-0.43%)
Nov 08, 2012	44.65	44.65	44.35	44.35	1,451	+0.34(+0.77%)
Nov 07, 2012	44.39	44.39	44.01	44.01	315	-0.87(-1.94%)
Nov 06, 2012	44.88	44.88	44.88	44.88	952	+0.48(+1.08%)
Nov 05, 2012	44.30	44.40	44.30	44.40	425	-0.25(-0.56%)
Nov 02, 2012	44.66	44.66	44.65	44.65	1,444	+0.05(+0.11%)
Nov 01, 2012	44.75	44.75	44.55	44.60	1,957	-1.00(-2.19%)
Oct 31, 2012	45.50	45.60	44.80	45.60	1,359	+0.73(+1.63%)
Oct 26, 2012		44.87	44.87	44.87	0	-0.13(-0.29%)
Oct 25, 2012	45.00	45.00	45.00	45.00	100	+1.28(+2.93%)
Oct 24, 2012	43.20	43.72	43.20	43.72	1,409	+1.52(+3.60%)
Oct 23, 2012	42.25	42.25	42.20	42.20	421	-0.51(-1.20%)
Oct 19, 2012	42.15	42.71	42.15	42.71	5,793	-0.10(-0.23%)
Oct 18, 2012	42.35	42.81	42.35	42.81	1,400	-0.29(-0.67%)
Oct 17, 2012	43.10	43.10	43.10	43.10	200	-1.46(-3.28%)
Oct 16, 2012	44.50	44.56	44.50	44.56	720	+1.11(+2.55%)
Oct 15, 2012	43.44	43.53	43.44	43.45	2,159	+1.04(+2.45%)
Oct 12, 2012	42.35	42.48	42.26	42.41	1,067	+0.18(+0.43%)
Oct 11, 2012	42.56	42.56	42.23	42.23	474	+0.23(+0.55%)
Oct 10, 2012	42.40	42.40	42.00	42.00	605	-1.15(-2.67%)
Oct 09, 2012	43.52	43.52	43.15	43.15	1,615	-2.18(-4.81%)
Oct 06, 2012		45.33	45.33	45.33	0	+0.00(+0.00%)
Oct 05, 2012	45.34	45.34	45.33	45.33	967	+0.33(+0.73%)
Oct 04, 2012	44.50	45.00	44.33	45.00	2,229	+0.51(+1.15%)
Oct 03, 2012	44.37	44.55	44.37	44.49	951	-0.41(-0.91%)
Oct 02, 2012	44.90	44.90	44.90	44.90	140	+0.45(+1.01%)

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.