Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	46.50	47.06	45.76	46.00	466,473	+0.93(+2.06%)
Jun 26, 2013	43.50	45.41	43.43	45.07	381,459	+1.64(+3.78%)
Jun 25, 2013	43.35	44.24	42.71	43.43	604,679	+0.92(+2.16%)
Jun 24, 2013	42.77	43.21	41.55	42.51	955,585	-0.49(-1.14%)
Jun 21, 2013	41.90	43.12	41.90	43.00	1,043,007	+1.25(+2.99%)
Jun 20, 2013	42.38	42.51	41.39	41.75	371,461	-0.60(-1.42%)
Jun 19, 2013	43.38	43.45	42.16	42.35	343,018	-0.96(-2.22%)
Jun 18, 2013	43.06	43.38	42.59	43.31	385,786	+0.61(+1.43%)
Jun 17, 2013	43.03	43.85	41.65	42.70	656,051	+0.92(+2.20%)
Jun 14, 2013	41.13	43.09	41.13	41.78	1,113,664	+0.86(+2.10%)
Jun 13, 2013	39.82	41.25	39.75	40.92	658,915	+1.44(+3.65%)
Jun 12, 2013	38.42	39.59	38.42	39.48	856,430	+2.29(+6.16%)
Jun 11, 2013	37.17	37.71	36.72	37.19	184,863	-0.01(-0.03%)
Jun 10, 2013	37.22	37.52	36.86	37.20	152,085	+0.19(+0.51%)
Jun 07, 2013	36.33	37.49	36.01	37.01	232,074	+0.98(+2.72%)
Jun 06, 2013	34.94	36.35	34.68	36.03	232,363	+1.09(+3.12%)
Jun 05, 2013	34.68	35.35	34.47	34.94	218,527	+0.34(+0.98%)
Jun 04, 2013	35.50	36.43	34.42	34.60	185,701	-1.31(-3.65%)
Jun 03, 2013	35.71	36.13	35.71	35.91	142,034	+0.30(+0.84%)
May 31, 2013	35.38	36.00	35.35	35.61	120,366	+0.12(+0.34%)
May 30, 2013	36.45	36.79	35.47	35.49	226,397	-0.76(-2.10%)
May 29, 2013	36.46	37.00	35.71	36.25	369,748	-0.20(-0.55%)
May 28, 2013	36.73	36.94	36.30	36.45	180,140	+0.08(+0.22%)
May 24, 2013	36.42	36.73	36.25	36.37	179,625	-0.15(-0.41%)
May 23, 2013	36.47	36.64	36.14	36.52	218,268	-0.18(-0.49%)
May 22, 2013	36.58	37.17	36.21	36.70	317,843	+0.31(+0.85%)
May 21, 2013	36.30	36.41	35.89	36.39	325,384	+0.19(+0.52%)
May 20, 2013	36.27	36.61	36.00	36.20	139,899	-0.05(-0.14%)
May 17, 2013	36.00	36.25	35.78	36.25	301,283	+0.15(+0.42%)
May 16, 2013	37.00	37.09	36.05	36.10	204,572	-0.92(-2.49%)
May 15, 2013	37.09	37.22	36.90	37.02	298,490	-0.36(-0.96%)
May 13, 2013	37.15	37.52	36.96	37.38	137,213	+0.23(+0.62%)
May 10, 2013	37.00	37.41	37.00	37.15	267,429	+0.15(+0.41%)
May 09, 2013	36.98	37.14	36.77	37.00	171,708	-0.15(-0.40%)
May 08, 2013	36.16	37.15	36.10	37.15	235,329	+1.06(+2.94%)
May 07, 2013	36.59	36.77	35.47	36.09	363,172	-0.76(-2.06%)
May 06, 2013	37.65	37.75	36.80	36.85	403,063	-0.50(-1.34%)
May 03, 2013	38.10	37.76	37.30	37.35	417,855	-0.38(-1.01%)
May 02, 2013	38.09	38.09	37.50	37.73	162,906	-0.22(-0.58%)
May 01, 2013	37.76	38.07	37.60	37.95	119,435	+0.01(+0.03%)
Apr 30, 2013	37.84	38.19	37.83	37.94	152,513	+0.10(+0.26%)
Apr 29, 2013	37.94	38.04	37.62	37.84	202,396	+0.12(+0.32%)
Apr 26, 2013	38.20	38.17	37.59	37.72	152,535	-0.45(-1.18%)
Apr 25, 2013	38.14	38.30	37.92	38.17	228,926	+0.17(+0.45%)
Apr 24, 2013	37.74	38.36	37.63	38.00	158,830	+0.38(+1.01%)
Apr 23, 2013	37.50	37.82	37.24	37.62	205,693	+0.29(+0.78%)
Apr 22, 2013	37.69	37.84	37.26	37.33	119,468	-0.22(-0.59%)
Apr 19, 2013	36.73	37.71	36.73	37.55	98,608	+0.77(+2.09%)
Apr 18, 2013	37.15	37.25	36.61	36.78	133,475	-0.20(-0.54%)
Apr 17, 2013	37.16	37.44	36.75	36.98	183,979	-0.42(-1.12%)
Apr 16, 2013	36.65	37.47	36.27	37.40	575,850	+0.43(+1.16%)
Apr 15, 2013	37.28	37.41	36.71	36.97	248,824	-0.46(-1.23%)
Apr 12, 2013	37.27	37.51	36.99	37.43	143,501	+0.05(+0.13%)
Apr 11, 2013	37.18	37.63	37.15	37.38	199,603	+0.02(+0.05%)
Apr 10, 2013	37.41	37.72	37.16	37.36	134,099	-0.10(-0.27%)
Apr 09, 2013	37.68	37.74	37.16	37.46	1,361,523	+0.01(+0.03%)
Apr 08, 2013	37.52	37.59	37.08	37.45	161,687	+0.30(+0.81%)
Apr 05, 2013	36.72	37.25	36.67	37.15	152,512	+0.07(+0.19%)
Apr 04, 2013	37.01	37.35	37.00	37.08	252,849	+0.02(+0.05%)
Apr 03, 2013	37.51	37.72	36.98	37.06	3,066,781	-1.76(-4.53%)
Apr 02, 2013	39.01	39.30	38.78	38.82	150,135	-0.15(-0.38%)
Apr 01, 2013	39.36	40.12	38.64	38.97	168,385	-0.38(-0.97%)
Mar 28, 2013	39.23	39.68	39.06	39.35	144,866	+0.20(+0.51%)
Mar 27, 2013	39.40	39.47	38.79	39.15	135,956	-0.09(-0.23%)
Mar 26, 2013	38.53	39.42	38.29	39.24	152,301	+0.80(+2.08%)
Mar 25, 2013	38.71	38.85	38.35	38.44	163,245	-0.12(-0.31%)
Mar 22, 2013	38.99	39.14	38.39	38.56	291,187	-0.22(-0.57%)
Mar 21, 2013	38.80	39.60	38.78	38.78	121,673	-0.27(-0.69%)
Mar 20, 2013	38.78	39.44	38.60	39.05	138,588	+0.36(+0.93%)
Mar 19, 2013	39.07	39.11	38.58	38.69	365,134	-0.36(-0.92%)
Mar 18, 2013	38.87	39.45	38.63	39.05	301,305	-0.14(-0.36%)
Mar 15, 2013	39.70	39.93	39.16	39.19	368,143	-0.57(-1.43%)
Mar 14, 2013	39.82	40.01	39.65	39.76	173,101	-0.07(-0.18%)
Mar 13, 2013	39.83	40.08	39.68	39.83	181,619	-0.12(-0.30%)
Mar 12, 2013	39.55	39.95	39.32	39.95	151,808	+0.22(+0.55%)
Mar 11, 2013	39.01	39.86	38.52	39.73	266,944	+0.72(+1.85%)
Mar 08, 2013	38.64	39.24	38.62	39.01	280,088	+0.34(+0.88%)
Mar 07, 2013	38.42	38.67	38.26	38.67	280,426	+0.37(+0.97%)
Mar 06, 2013	38.68	38.79	37.89	38.30	469,641	-0.25(-0.65%)
Mar 05, 2013	38.20	38.94	37.95	38.55	258,134	+0.40(+1.05%)
Mar 04, 2013	37.15	38.15	37.14	38.15	151,075	+1.03(+2.77%)
Mar 01, 2013	36.66	37.53	36.66	37.12	324,467	+0.20(+0.54%)
Feb 28, 2013	37.00	37.19	36.84	36.92	166,745	+0.13(+0.35%)
Feb 27, 2013	36.34	36.87	36.02	36.79	181,755	+0.52(+1.43%)
Feb 26, 2013	35.68	36.36	35.68	36.27	144,399	-0.12(-0.33%)
Feb 22, 2013	36.29	36.72	36.08	36.39	112,561	+0.15(+0.41%)
Feb 21, 2013	34.65	36.46	34.55	36.24	249,542	-0.09(-0.25%)
Feb 20, 2013	36.48	36.81	36.07	36.33	244,342	-0.11(-0.30%)
Feb 19, 2013	36.42	36.54	36.20	36.44	100,002	+0.25(+0.69%)
Feb 15, 2013	36.27	36.32	36.02	36.19	146,082	-0.03(-0.08%)
Feb 14, 2013	35.70	36.35	35.63	36.22	141,051	+0.57(+1.60%)
Feb 13, 2013	35.15	35.70	35.02	35.65	115,025	+0.45(+1.28%)
Feb 12, 2013	34.84	35.30	34.80	35.20	128,920	+0.33(+0.95%)
Feb 11, 2013	34.58	34.95	34.55	34.87	102,777	+0.34(+0.98%)
Feb 08, 2013	34.33	34.53	34.19	34.53	160,736	+0.30(+0.88%)
Feb 07, 2013	34.07	34.23	33.85	34.23	248,304	+0.08(+0.23%)
Feb 06, 2013	34.15	34.29	34.02	34.15	149,856	-0.23(-0.67%)
Feb 04, 2013	34.60	34.74	34.34	34.38	128,926	-0.28(-0.81%)
Feb 01, 2013	34.50	34.92	34.40	34.66	136,207	+0.27(+0.79%)
Jan 31, 2013	34.31	34.63	34.20	34.39	131,603	+0.03(+0.09%)
Jan 30, 2013	34.50	34.55	34.21	34.36	87,655	-0.09(-0.26%)
Jan 29, 2013	33.96	34.50	33.68	34.45	113,969	+0.47(+1.38%)
Jan 28, 2013	34.09	34.28	33.70	33.98	145,444	-0.07(-0.21%)
Jan 25, 2013	34.01	34.33	33.71	34.05	87,072	+0.14(+0.41%)
Jan 24, 2013	34.25	34.48	33.85	33.91	157,435	-0.25(-0.73%)
Jan 23, 2013	34.18	34.47	34.08	34.16	107,136	-0.13(-0.38%)
Jan 22, 2013	34.43	34.45	34.02	34.29	110,072	+0.01(+0.03%)
Jan 18, 2013	34.11	34.70	33.88	34.28	208,443	+0.28(+0.82%)
Jan 17, 2013	33.07	34.02	32.91	34.00	595,647	+1.07(+3.25%)
Jan 16, 2013	32.83	33.17	32.56	32.93	262,410	+0.25(+0.76%)
Jan 15, 2013	32.37	32.74	32.27	32.68	279,518	+0.16(+0.49%)
Jan 14, 2013	33.19	33.31	32.47	32.52	163,247	-0.57(-1.72%)
Jan 11, 2013	32.95	33.20	32.60	33.09	171,159	+0.21(+0.64%)
Jan 10, 2013	32.66	33.06	32.51	32.88	159,834	+0.34(+1.04%)
Jan 09, 2013	32.10	32.56	31.94	32.54	217,195	-0.10(-0.31%)
Jan 08, 2013	32.25	32.64	32.07	32.64	189,681	+0.43(+1.33%)
Jan 07, 2013	32.04	32.40	31.87	32.21	275,833	+0.21(+0.66%)
Jan 04, 2013	31.88	32.13	31.79	32.00	114,079	+0.02(+0.06%)
Jan 03, 2013	31.84	32.17	31.66	31.98	164,864	+0.02(+0.06%)
Jan 02, 2013	31.88	31.97	31.23	31.96	156,952	+0.73(+2.34%)
Dec 31, 2012	30.30	31.26	30.30	31.23	224,696	+0.93(+3.07%)
Dec 28, 2012	30.26	30.52	30.21	30.30	93,820	-0.01(-0.03%)
Dec 27, 2012	30.51	30.76	30.23	30.31	140,960	-0.20(-0.66%)
Dec 26, 2012	30.71	30.91	30.35	30.51	194,255	-0.11(-0.36%)
Dec 24, 2012	31.00	31.54	30.60	30.62	188,055	-0.37(-1.19%)
Dec 21, 2012	31.42	31.56	30.78	30.99	619,144	-0.73(-2.30%)
Dec 20, 2012	31.09	31.88	31.02	31.72	301,612	+0.63(+2.03%)
Dec 19, 2012	30.76	31.14	30.72	31.09	193,867	+0.40(+1.30%)
Dec 18, 2012	29.87	30.76	29.87	30.69	253,697	+0.92(+3.09%)
Dec 17, 2012	29.76	30.24	29.70	29.77	255,382	+0.11(+0.37%)
Dec 14, 2012	29.92	30.43	29.61	29.66	262,127	-0.26(-0.87%)
Dec 13, 2012	29.70	29.94	29.61	29.92	245,071	-0.03(-0.10%)
Dec 12, 2012	30.24	30.24	29.88	29.95	170,809	-0.18(-0.60%)
Dec 11, 2012	29.99	30.25	29.83	30.13	149,517	+0.21(+0.70%)
Dec 10, 2012	29.95	30.19	29.80	29.92	137,226	-0.10(-0.33%)
Dec 07, 2012	29.90	30.09	29.54	30.02	240,731	+0.18(+0.60%)
Dec 06, 2012	29.65	30.03	29.58	29.84	203,724	+0.24(+0.81%)
Dec 05, 2012	29.52	29.67	29.36	29.60	181,122	+0.14(+0.48%)
Dec 04, 2012	29.52	29.84	29.32	29.46	219,424	-0.33(-1.11%)
Nov 30, 2012	29.71	29.83	29.50	29.79	157,069	-0.01(-0.03%)
Nov 29, 2012	29.72	29.92	29.50	29.80	202,980	+0.05(+0.17%)
Nov 28, 2012	29.32	29.97	29.25	29.75	225,557	+0.32(+1.09%)
Nov 27, 2012	29.40	29.68	29.25	29.43	184,835	+0.05(+0.17%)
Nov 26, 2012	29.70	29.70	29.10	29.38	242,803	-0.31(-1.04%)
Nov 23, 2012	29.66	29.99	29.49	29.69	114,613	-0.04(-0.13%)
Nov 21, 2012	29.51	29.87	29.36	29.73	477,176	+0.26(+0.88%)
Nov 20, 2012	28.95	29.53	28.55	29.47	635,102	+0.52(+1.80%)
Nov 19, 2012	27.93	29.34	27.78	28.95	1,223,860	+1.30(+4.70%)
Nov 16, 2012	27.34	27.66	27.27	27.65	642,568	+0.40(+1.47%)
Nov 15, 2012	27.26	27.49	27.15	27.25	584,054	+0.00(+0.00%)
Nov 14, 2012	27.31	28.60	27.20	27.25	4,422,376	-1.35(-4.72%)
Nov 13, 2012	28.35	28.69	28.06	28.60	175,220	+0.18(+0.63%)
Nov 12, 2012	28.87	29.20	28.42	28.42	110,271	-0.24(-0.84%)
Nov 09, 2012	28.57	28.98	28.30	28.66	157,689	-0.05(-0.17%)
Nov 08, 2012	29.07	29.24	28.66	28.71	240,078	-0.29(-1.00%)
Nov 07, 2012	29.22	29.34	28.86	29.00	242,689	-0.32(-1.09%)
Nov 06, 2012	29.33	29.43	29.21	29.32	238,365	+0.07(+0.24%)
Nov 05, 2012	29.51	29.78	29.22	29.25	192,755	-0.29(-0.98%)
Nov 02, 2012	29.68	29.92	29.51	29.54	147,443	-0.50(-1.66%)
Nov 01, 2012	30.14	30.58	30.04	30.04	213,229	+0.28(+0.94%)
Oct 31, 2012	30.88	31.34	29.51	29.76	367,099	-1.12(-3.63%)
Oct 26, 2012	30.96	30.88	30.88	30.88	137,900	+0.17(+0.55%)
Oct 25, 2012	31.21	31.41	30.63	30.71	156,613	-0.20(-0.65%)
Oct 24, 2012	31.55	31.64	30.91	30.91	396,764	+0.16(+0.52%)
Oct 23, 2012	30.95	30.99	30.57	30.75	120,420	-0.21(-0.68%)
Oct 19, 2012	31.33	31.60	30.96	30.96	133,448	-0.33(-1.05%)
Oct 18, 2012	31.52	31.66	31.29	31.29	68,595	-0.22(-0.70%)
Oct 17, 2012	31.52	31.77	31.29	31.51	209,783	+0.03(+0.10%)
Oct 16, 2012	31.61	31.71	31.47	31.48	88,551	-0.05(-0.16%)
Oct 15, 2012	31.60	31.68	31.37	31.53	78,271	-0.05(-0.16%)
Oct 12, 2012	31.66	31.86	31.51	31.58	65,110	-0.04(-0.13%)
Oct 11, 2012	31.67	32.06	31.62	31.62	115,968	-0.22(-0.69%)
Oct 10, 2012	31.72	32.07	31.72	31.84	110,053	+0.06(+0.19%)
Oct 09, 2012	31.85	32.15	31.77	31.78	104,195	-0.07(-0.22%)
Oct 08, 2012	31.71	32.02	31.71	31.85	115,922	+0.05(+0.16%)
Oct 05, 2012	31.59	31.95	31.59	31.80	126,205	+0.21(+0.66%)
Oct 04, 2012	31.60	32.04	31.37	31.59	192,185	+0.07(+0.22%)
Oct 03, 2012	31.37	31.59	31.28	31.52	146,001	+0.16(+0.51%)
Oct 02, 2012	32.02	32.13	31.30	31.36	260,784	-0.66(-2.06%)
Oct 01, 2012	31.96	32.20	31.70	32.02	131,654	+0.19(+0.60%)
Sep 28, 2012	31.66	31.88	31.49	31.83	133,216	+0.09(+0.28%)
Sep 27, 2012	31.58	31.88	31.50	31.74	102,450	+0.21(+0.67%)
Sep 26, 2012	31.69	31.75	31.37	31.53	94,284	-0.02(-0.06%)
Sep 25, 2012	32.04	32.36	31.50	31.55	151,170	-0.48(-1.50%)
Sep 24, 2012	32.15	32.35	31.98	32.03	103,706	-0.19(-0.59%)
Sep 21, 2012	32.18	32.39	32.01	32.22	234,866	+0.09(+0.28%)
Sep 20, 2012	32.11	32.24	31.97	32.13	75,484	-0.09(-0.28%)
Sep 19, 2012	32.38	32.59	32.11	32.22	112,409	-0.19(-0.59%)
Sep 18, 2012	32.48	32.66	32.10	32.41	154,724	+0.17(+0.53%)
Sep 17, 2012	32.00	32.26	31.89	32.24	191,266	+0.17(+0.53%)
Sep 14, 2012	31.85	32.09	31.79	32.07	194,715	+0.22(+0.69%)
Sep 13, 2012	31.90	32.15	31.80	31.85	59,645	-0.01(-0.03%)
Sep 12, 2012	32.02	32.07	31.73	31.86	136,143	-0.04(-0.13%)
Sep 11, 2012	32.00	32.32	31.84	31.90	160,079	-0.10(-0.31%)
Sep 10, 2012	32.25	32.42	31.95	32.00	66,528	-0.22(-0.68%)
Sep 07, 2012	32.34	32.35	32.04	32.22	69,906	-0.06(-0.19%)
Sep 06, 2012	32.12	32.37	32.04	32.28	63,688	+0.21(+0.65%)
Sep 05, 2012	32.29	32.34	31.95	32.07	82,641	-0.18(-0.56%)
Sep 04, 2012	32.25	32.34	31.73	32.25	88,592	+0.23(+0.72%)
Aug 31, 2012	32.10	32.17	31.84	32.02	78,092	+0.03(+0.09%)
Aug 30, 2012	31.95	32.25	31.95	31.99	53,231	-0.01(-0.03%)
Aug 29, 2012	32.12	32.26	31.88	32.00	70,165	+0.00(+0.00%)
Aug 27, 2012	32.27	32.28	31.99	32.00	55,226	-0.25(-0.78%)
Aug 24, 2012	32.21	32.44	32.13	32.25	43,689	-0.01(-0.03%)
Aug 23, 2012	32.61	32.63	32.14	32.26	63,015	-0.22(-0.68%)
Aug 22, 2012	32.59	32.84	32.41	32.48	84,647	-0.03(-0.09%)
Aug 21, 2012	32.78	32.78	32.46	32.51	59,775	-0.09(-0.28%)
Aug 20, 2012	32.65	32.66	32.42	32.60	69,674	-0.03(-0.09%)
Aug 17, 2012	32.62	32.84	32.55	32.63	41,899	+0.01(+0.03%)
Aug 16, 2012	32.75	32.78	32.48	32.62	59,164	-0.03(-0.09%)
Aug 15, 2012	32.60	32.72	32.34	32.65	75,448	+0.11(+0.34%)
Aug 14, 2012	32.48	32.84	32.44	32.54	141,339	+0.23(+0.71%)
Aug 13, 2012	32.23	32.49	32.23	32.31	65,102	-0.01(-0.03%)
Aug 10, 2012	32.02	32.40	32.02	32.32	28,148	+0.33(+1.03%)
Aug 09, 2012	32.44	32.44	31.75	31.99	83,967	-0.44(-1.36%)
Aug 08, 2012	32.69	32.69	32.15	32.43	58,471	+0.06(+0.19%)
Aug 07, 2012	32.49	32.70	32.16	32.37	48,809	-0.11(-0.34%)
Aug 06, 2012	32.15	32.72	32.15	32.48	52,355	+0.32(+1.00%)
Aug 03, 2012	32.56	32.66	32.13	32.16	97,242	+0.18(+0.56%)
Aug 02, 2012	32.15	32.85	31.81	31.98	136,343	-0.36(-1.11%)
Aug 01, 2012	32.37	32.84	32.04	32.34	147,266	-0.42(-1.28%)
Jul 31, 2012	32.47	32.82	32.41	32.76	117,700	+0.35(+1.08%)
Jul 30, 2012	32.45	32.70	32.24	32.41	98,643	+0.01(+0.03%)
Jul 27, 2012	31.94	32.60	31.81	32.40	70,511	+0.54(+1.69%)
Jul 26, 2012	32.07	32.15	31.34	31.86	61,509	-0.05(-0.16%)
Jul 25, 2012	32.04	32.05	31.34	31.91	65,034	+0.01(+0.03%)
Jul 24, 2012	32.01	32.14	31.70	31.90	87,657	-0.17(-0.53%)
Jul 23, 2012	32.03	32.25	31.66	32.07	78,321	-0.22(-0.68%)
Jul 20, 2012	31.98	32.58	31.96	32.29	94,155	+0.29(+0.91%)
Jul 19, 2012	32.65	32.86	31.85	32.00	159,574	-0.35(-1.08%)
Jul 18, 2012	32.18	32.52	32.16	32.35	68,129	+0.18(+0.56%)
Jul 17, 2012	31.94	32.31	31.64	32.17	58,751	+0.37(+1.16%)
Jul 16, 2012	31.53	31.82	31.43	31.80	44,528	+0.28(+0.89%)
Jul 13, 2012	31.14	31.57	31.09	31.52	46,006	+0.47(+1.51%)
Jul 12, 2012	30.78	31.15	30.62	31.05	77,630	+0.08(+0.26%)
Jul 11, 2012	30.75	31.00	30.39	30.97	91,564	+0.20(+0.65%)
Jul 10, 2012	30.68	30.79	30.61	30.77	61,270	+0.11(+0.36%)
Jul 09, 2012	30.75	30.77	30.23	30.66	64,915	-0.14(-0.45%)
Jul 06, 2012	30.26	31.00	30.26	30.80	63,773	+0.37(+1.22%)
Jul 05, 2012	30.62	30.69	30.26	30.43	106,379	-0.26(-0.85%)
Jul 03, 2012	30.70	30.70	30.31	30.69	68,470	-0.01(-0.03%)

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.