Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	37.56	37.59	37.33	37.49	0	+0.06(+0.16%)
Nov 27, 2013	37.49	37.60	37.33	37.42	0	+0.00(+0.00%)
Nov 26, 2013	37.36	37.56	37.31	37.42	0	+0.14(+0.38%)
Nov 25, 2013	37.60	37.60	37.07	37.28	0	-0.21(-0.56%)
Nov 22, 2013	37.53	37.60	37.28	37.49	0	+0.09(+0.23%)
Nov 21, 2013	37.18	37.60	37.12	37.41	356,251	+0.37(+0.99%)
Nov 20, 2013	36.92	37.25	36.75	37.04	0	+0.10(+0.28%)
Nov 19, 2013	37.18	37.35	36.86	36.93	0	-0.30(-0.80%)
Nov 18, 2013	37.55	37.59	37.12	37.23	653,373	-0.17(-0.47%)
Nov 15, 2013	37.52	37.58	37.06	37.41	0	-0.02(-0.07%)
Nov 14, 2013	37.39	37.51	36.95	37.43	0	+0.72(+1.95%)
Nov 12, 2013	36.47	36.79	36.21	36.72	756,926	+0.43(+1.18%)
Nov 11, 2013	35.43	36.42	34.87	36.29	0	+1.44(+4.14%)
Nov 08, 2013	34.45	34.84	34.45	34.84	0	+0.35(+1.01%)
Nov 07, 2013	35.62	35.63	34.45	34.49	435,192	-1.00(-2.81%)
Nov 06, 2013	35.51	35.79	35.36	35.49	428,492	+0.00(+0.00%)
Nov 05, 2013	35.76	35.76	35.42	35.49	0	-0.25(-0.71%)
Nov 04, 2013	35.53	35.81	35.45	35.75	0	+0.11(+0.32%)
Nov 01, 2013	35.73	35.87	35.29	35.63	0	+0.01(+0.02%)
Oct 31, 2013	35.41	35.80	35.24	35.62	676,978	+0.05(+0.15%)
Oct 30, 2013	36.51	36.96	35.53	35.57	675,874	-0.17(-0.46%)
Oct 29, 2013	35.90	35.90	35.46	35.74	538,176	-0.04(-0.12%)
Oct 28, 2013	35.85	36.17	35.69	35.78	0	+0.09(+0.24%)
Oct 25, 2013	35.46	35.75	35.33	35.69	0	+0.26(+0.74%)
Oct 24, 2013	35.30	35.53	35.18	35.43	577,645	+0.07(+0.20%)
Oct 23, 2013	35.17	35.39	34.84	35.36	398,926	+0.09(+0.25%)
Oct 22, 2013	35.13	35.33	35.10	35.27	414,123	+0.18(+0.52%)
Oct 21, 2013	35.08	35.15	34.94	35.09	0	+0.10(+0.30%)
Oct 18, 2013	34.95	35.12	34.70	34.98	794,506	+0.28(+0.81%)
Oct 17, 2013	34.33	34.90	34.26	34.70	869,938	+0.27(+0.79%)
Oct 16, 2013	33.92	34.45	33.92	34.43	1,050,370	+0.67(+1.99%)
Oct 15, 2013	33.60	34.15	33.60	33.76	929,409	-0.06(-0.18%)
Oct 14, 2013	33.68	33.92	33.48	33.82	833,755	-0.03(-0.08%)
Oct 11, 2013	33.59	33.86	33.34	33.85	0	+0.24(+0.73%)
Oct 10, 2013	33.00	33.64	32.88	33.60	869,812	+0.81(+2.48%)
Oct 09, 2013	32.31	32.86	32.20	32.79	0	+0.44(+1.35%)
Oct 08, 2013	33.06	33.23	32.25	32.35	1,053,218	-0.87(-2.63%)
Oct 07, 2013	33.49	33.54	33.20	33.23	0	-0.47(-1.40%)
Oct 04, 2013	33.60	33.92	33.46	33.70	0	+0.24(+0.71%)
Oct 03, 2013	35.19	35.59	33.36	33.46	870,067	-0.38(-1.14%)
Oct 02, 2013	33.59	33.95	33.41	33.85	0	+0.05(+0.16%)
Oct 01, 2013	33.48	33.80	33.42	33.80	482,330	+0.43(+1.28%)
Sep 27, 2013	33.45	33.49	33.23	33.37	0	-0.21(-0.62%)
Sep 26, 2013	33.61	33.81	33.41	33.58	422,427	+0.04(+0.10%)
Sep 25, 2013	33.23	33.68	33.10	33.54	457,841	+0.31(+0.95%)
Sep 24, 2013	32.02	33.63	32.02	33.23	422,548	-0.19(-0.56%)
Sep 23, 2013	33.19	33.59	33.02	33.42	0	+0.04(+0.12%)
Sep 20, 2013	33.48	33.84	33.26	33.38	0	+0.04(+0.13%)
Sep 19, 2013	33.46	33.60	33.17	33.33	0	-0.16(-0.47%)
Sep 18, 2013	33.88	34.04	33.45	33.49	0	-0.39(-1.16%)
Sep 17, 2013	33.58	33.92	33.58	33.88	0	+0.23(+0.68%)
Sep 16, 2013	33.75	33.80	33.61	33.66	0	+0.01(+0.03%)
Sep 13, 2013	33.45	33.68	33.35	33.65	0	+0.17(+0.52%)
Sep 12, 2013	33.66	33.66	33.37	33.47	0	-0.18(-0.55%)
Sep 11, 2013	33.25	33.66	33.24	33.66	0	+0.34(+1.02%)
Sep 10, 2013	33.32	33.38	33.23	33.31	0	+0.15(+0.45%)
Sep 09, 2013	32.81	33.17	32.81	33.17	0	+0.38(+1.15%)
Sep 06, 2013	33.15	33.17	32.64	32.79	0	-0.15(-0.45%)
Sep 05, 2013	32.44	33.10	32.19	32.94	0	+0.64(+1.98%)
Sep 04, 2013	32.20	32.67	32.05	32.30	0	+0.05(+0.16%)
Sep 03, 2013	32.46	32.53	32.06	32.25	0	+0.09(+0.27%)
Aug 30, 2013	32.39	32.63	32.08	32.16	0	-0.34(-1.05%)
Aug 29, 2013	32.69	32.97	32.50	32.50	0	-0.38(-1.17%)
Aug 28, 2013	32.47	33.02	31.99	32.89	0	+0.36(+1.10%)
Aug 27, 2013	32.89	32.94	32.51	32.53	0	-0.69(-2.08%)
Aug 26, 2013	33.07	33.39	32.97	33.22	595,758	+0.05(+0.16%)
Aug 23, 2013	33.41	33.41	33.06	33.17	0	-0.24(-0.73%)
Aug 22, 2013	33.18	33.52	32.96	33.41	461,812	+0.21(+0.63%)
Aug 21, 2013	33.68	33.73	33.03	33.20	0	-0.58(-1.71%)
Aug 20, 2013	33.53	33.95	33.32	33.78	0	+0.32(+0.97%)
Aug 19, 2013	33.24	33.45	33.10	33.45	0	+0.10(+0.31%)
Aug 16, 2013	33.18	33.36	33.03	33.35	0	+0.16(+0.47%)
Aug 15, 2013	32.66	33.24	32.07	33.19	4,341,916	-0.60(-1.79%)
Aug 14, 2013	33.97	34.10	33.66	33.80	0	-0.11(-0.34%)
Aug 13, 2013	33.67	34.14	33.40	33.91	354,619	+0.10(+0.28%)
Aug 12, 2013	34.23	34.32	33.68	33.81	215,982	-0.60(-1.75%)
Aug 09, 2013	34.02	34.69	34.02	34.42	233,197	+0.24(+0.72%)
Aug 08, 2013	33.98	34.34	33.92	34.17	301,985	+0.16(+0.48%)
Aug 07, 2013	34.69	34.73	33.73	34.01	456,801	-0.73(-2.10%)
Aug 06, 2013	34.64	34.79	34.55	34.74	368,972	+0.11(+0.33%)
Aug 05, 2013	34.38	34.68	34.01	34.63	377,647	+0.04(+0.13%)
Aug 02, 2013	34.32	34.66	34.16	34.58	777,629	+0.17(+0.48%)
Aug 01, 2013	34.12	34.55	33.68	34.42	967,528	+1.14(+3.42%)
Jul 31, 2013	32.47	33.71	31.99	33.28	0	+0.95(+2.95%)
Jul 30, 2013	32.52	32.77	32.30	32.33	0	-0.15(-0.46%)
Jul 29, 2013	32.95	33.02	32.32	32.48	0	-0.59(-1.80%)
Jul 26, 2013	33.14	33.27	32.94	33.07	0	-0.17(-0.53%)
Jul 25, 2013	33.14	33.28	32.88	33.24	0	+0.11(+0.32%)
Jul 24, 2013	33.46	33.54	32.91	33.14	0	-0.27(-0.81%)
Jul 23, 2013	33.52	33.53	32.97	33.41	0	+0.10(+0.29%)
Jul 22, 2013	33.31	33.51	33.27	33.31	0	+0.02(+0.05%)
Jul 19, 2013	33.41	33.58	33.23	33.30	253,167	-0.17(-0.52%)
Jul 18, 2013	33.37	33.82	33.17	33.47	0	+0.24(+0.74%)
Jul 17, 2013	33.56	33.56	33.20	33.23	297,985	-0.11(-0.34%)
Jul 16, 2013	33.24	33.53	33.24	33.34	0	-0.17(-0.50%)
Jul 15, 2013	33.43	33.66	33.10	33.51	0	-0.09(-0.26%)
Jul 12, 2013	33.67	33.87	33.44	33.59	0	-0.24(-0.70%)
Jul 11, 2013	34.19	34.46	33.77	33.83	397,516	-0.24(-0.69%)
Jul 10, 2013	33.87	34.26	33.71	34.07	0	+0.10(+0.28%)
Jul 09, 2013	33.22	34.08	33.59	33.97	0	+0.38(+1.12%)
Jul 08, 2013	34.69	34.80	33.49	33.59	0	-0.82(-2.39%)
Jul 05, 2013	33.88	34.43	33.57	34.42	0	+0.86(+2.55%)
Jul 03, 2013	33.63	33.76	33.31	33.56	0	-0.10(-0.29%)
Jul 02, 2013	33.44	34.21	33.39	33.66	0	+0.26(+0.79%)
Jul 01, 2013	32.95	33.74	32.95	33.39	0	+0.38(+1.14%)
Jun 28, 2013	33.18	33.41	32.94	33.02	998,508	+0.10(+0.32%)
Jun 26, 2013	32.87	33.04	32.62	32.91	0	+0.14(+0.43%)
Jun 25, 2013	32.42	32.89	32.41	32.77	0	+0.49(+1.52%)
Jun 24, 2013	31.99	32.34	31.85	32.28	0	-0.02(-0.05%)
Jun 21, 2013	32.66	32.80	32.08	32.30	1,363,737	-0.24(-0.73%)
Jun 20, 2013	32.34	32.89	32.06	32.54	0	-0.02(-0.05%)
Jun 19, 2013	32.13	32.71	32.00	32.55	0	+0.28(+0.87%)
Jun 18, 2013	31.99	32.35	31.99	32.27	0	+0.15(+0.46%)
Jun 17, 2013	32.00	32.27	31.99	32.13	0	+0.33(+1.05%)
Jun 14, 2013	32.19	32.33	31.51	31.79	0	-0.51(-1.57%)
Jun 13, 2013	31.83	32.40	31.70	32.30	667,776	+0.32(+1.01%)
Jun 12, 2013	32.21	32.22	31.72	31.98	732,762	-0.17(-0.53%)
Jun 11, 2013	32.38	32.63	31.92	32.15	594,856	-0.40(-1.22%)
Jun 10, 2013	32.32	32.59	32.29	32.55	0	+0.08(+0.24%)
Jun 07, 2013	32.14	32.52	31.81	32.47	0	+0.46(+1.45%)
Jun 06, 2013	31.70	32.33	31.62	32.00	0	+0.17(+0.52%)
Jun 05, 2013	32.16	32.38	31.69	31.84	0	-0.57(-1.75%)
Jun 04, 2013	32.58	32.72	32.34	32.41	0	-0.10(-0.30%)
Jun 03, 2013	32.43	32.53	31.82	32.50	1,399,713	+0.08(+0.24%)
May 31, 2013	32.20	32.55	32.20	32.42	629,670	+0.08(+0.24%)
May 30, 2013	32.10	32.48	31.94	32.34	0	+0.41(+1.29%)
May 29, 2013	31.48	31.97	30.98	31.93	2,875,348	-0.83(-2.54%)
May 28, 2013	32.41	32.80	32.14	32.76	384,780	+0.73(+2.27%)
May 24, 2013	32.00	32.13	31.83	32.04	0	-0.14(-0.43%)
May 23, 2013	32.26	32.31	31.69	32.18	0	-0.23(-0.70%)
May 22, 2013	32.71	33.38	32.33	32.41	0	-0.31(-0.94%)
May 21, 2013	33.84	33.95	32.62	32.71	0	-1.08(-3.21%)
May 20, 2013	33.88	34.29	33.75	33.80	0	-0.22(-0.64%)
May 17, 2013	33.41	34.13	33.39	34.01	0	+0.73(+2.21%)
May 16, 2013	33.27	33.64	33.02	33.28	250,259	+0.02(+0.05%)
May 15, 2013	32.82	33.70	32.69	33.26	0	+1.36(+4.25%)
May 13, 2013	31.61	32.32	31.45	31.91	0	+0.12(+0.39%)
May 10, 2013	31.54	31.92	31.47	31.78	0	+0.27(+0.86%)
May 09, 2013	31.08	31.53	31.08	31.51	0	+0.25(+0.81%)
May 08, 2013	31.02	31.29	30.91	31.26	0	+0.10(+0.31%)
May 07, 2013	30.80	31.18	30.73	31.16	0	+0.35(+1.14%)
May 06, 2013	30.39	30.85	30.39	30.81	0	+0.46(+1.53%)
May 03, 2013	30.28	30.62	30.04	30.35	0	+0.31(+1.05%)
May 02, 2013	29.73	30.07	29.62	30.04	0	+0.31(+1.03%)
May 01, 2013	30.08	30.14	29.65	29.73	0	-0.49(-1.62%)
Apr 30, 2013	29.83	30.32	29.75	30.22	0	+0.44(+1.47%)
Apr 29, 2013	30.37	30.53	29.74	29.78	677,225	-0.38(-1.28%)
Apr 26, 2013	30.76	30.76	29.72	30.17	589,854	-0.37(-1.20%)
Apr 25, 2013	30.26	31.47	29.83	30.53	0	+0.42(+1.39%)
Apr 24, 2013	30.15	30.22	29.91	30.11	0	+0.17(+0.55%)
Apr 23, 2013	29.64	30.23	29.64	29.95	531,259	+0.47(+1.60%)
Apr 22, 2013	29.51	29.53	29.11	29.48	344,308	+0.04(+0.12%)
Apr 19, 2013	29.24	29.48	29.18	29.44	342,997	+0.23(+0.78%)
Apr 18, 2013	29.47	29.55	29.13	29.21	663,781	-0.25(-0.86%)
Apr 17, 2013	29.45	29.60	29.19	29.47	596,873	-0.31(-1.03%)
Apr 16, 2013	29.85	30.00	29.61	29.77	496,643	+0.22(+0.74%)
Apr 15, 2013	30.31	30.44	29.41	29.55	485,408	-0.81(-2.68%)
Apr 12, 2013	30.14	30.63	30.07	30.37	366,681	+0.10(+0.35%)
Apr 11, 2013	29.78	30.62	29.71	30.26	789,159	+0.52(+1.76%)
Apr 10, 2013	29.10	29.83	29.10	29.74	978,501	+0.59(+2.04%)
Apr 09, 2013	29.00	29.18	28.86	29.14	422,653	+0.39(+1.37%)
Apr 08, 2013	28.61	28.76	28.55	28.75	264,984	+0.10(+0.37%)
Apr 05, 2013	28.59	28.94	27.62	28.65	649,830	-0.18(-0.64%)
Apr 04, 2013	28.50	28.89	28.30	28.83	499,420	+0.49(+1.73%)
Apr 03, 2013	28.48	28.50	28.20	28.34	514,280	-0.12(-0.43%)
Apr 02, 2013	28.22	28.51	28.15	28.46	787,972	+0.22(+0.77%)
Apr 01, 2013	28.23	28.39	27.67	28.24	352,957	+0.05(+0.19%)
Mar 28, 2013	28.06	28.47	27.74	28.19	584,985	+0.17(+0.62%)
Mar 27, 2013	27.32	28.08	27.18	28.02	332,009	+0.62(+2.27%)
Mar 26, 2013	27.46	27.50	27.13	27.39	345,023	-0.01(-0.03%)
Mar 25, 2013	28.30	28.52	27.25	27.40	711,229	-0.88(-3.12%)
Mar 22, 2013	28.68	28.68	28.24	28.29	231,321	-0.38(-1.31%)
Mar 21, 2013	28.64	28.93	28.54	28.66	381,442	-0.12(-0.43%)
Mar 20, 2013	28.71	28.90	28.61	28.79	588,033	+0.25(+0.89%)
Mar 19, 2013	28.51	28.71	28.30	28.53	370,937	+0.10(+0.34%)
Mar 18, 2013	28.25	28.46	27.89	28.44	293,179	-0.13(-0.46%)
Mar 15, 2013	28.72	28.77	28.33	28.57	479,082	-0.03(-0.09%)
Mar 14, 2013	28.41	28.61	28.34	28.59	239,316	+0.30(+1.05%)
Mar 13, 2013	28.11	28.36	27.94	28.30	127,946	+0.21(+0.75%)
Mar 12, 2013	28.22	28.34	27.95	28.09	127,183	-0.10(-0.37%)
Mar 11, 2013	28.31	28.60	28.17	28.19	185,835	-0.14(-0.49%)
Mar 08, 2013	27.97	28.53	27.97	28.33	346,601	+0.52(+1.85%)
Mar 07, 2013	27.31	27.91	27.31	27.81	192,072	+0.56(+2.05%)
Mar 06, 2013	26.88	27.39	26.88	27.25	340,118	+0.48(+1.80%)
Mar 05, 2013	26.98	27.13	26.58	26.77	306,399	-0.10(-0.39%)
Mar 04, 2013	26.82	27.16	26.70	26.88	412,127	-0.05(-0.19%)
Mar 01, 2013	27.43	27.43	26.24	26.93	673,753	-0.64(-2.32%)
Feb 28, 2013	27.65	27.65	27.43	27.57	272,069	+0.14(+0.51%)
Feb 27, 2013	27.48	27.69	27.32	27.43	180,931	-0.01(-0.03%)
Feb 26, 2013	27.11	27.45	27.05	27.44	328,856	-0.19(-0.70%)
Feb 22, 2013	27.57	27.84	27.57	27.63	192,077	+0.11(+0.41%)
Feb 21, 2013	28.32	28.32	27.43	27.52	239,023	-0.90(-3.17%)
Feb 20, 2013	28.65	28.65	28.41	28.42	120,016	-0.25(-0.88%)
Feb 19, 2013	28.39	28.70	28.06	28.67	303,624	+0.10(+0.37%)
Feb 15, 2013	28.68	28.78	28.50	28.57	180,876	+0.04(+0.15%)
Feb 14, 2013	28.51	28.76	28.46	28.52	290,229	-0.13(-0.46%)
Feb 13, 2013	28.72	28.88	28.56	28.65	198,917	+0.03(+0.09%)
Feb 12, 2013	28.61	28.86	28.53	28.63	283,571	-0.02(-0.06%)
Feb 11, 2013	28.75	29.00	28.57	28.65	472,439	-0.05(-0.18%)
Feb 08, 2013	28.49	28.77	27.95	28.70	804,227	-0.37(-1.26%)
Feb 07, 2013	28.80	29.37	28.80	29.07	477,287	-0.05(-0.18%)
Feb 06, 2013	28.95	29.24	28.30	29.12	833,745	+0.23(+0.79%)
Feb 04, 2013	29.13	29.13	28.34	28.89	301,349	-0.44(-1.50%)
Feb 01, 2013	29.23	29.48	29.12	29.33	236,926	+0.21(+0.72%)
Jan 31, 2013	29.33	29.35	29.02	29.12	319,123	-0.17(-0.60%)
Jan 30, 2013	29.24	29.78	29.12	29.29	1,080,597	-0.10(-0.33%)
Jan 29, 2013	27.74	29.78	27.59	29.39	2,051,127	+1.56(+5.59%)
Jan 28, 2013	26.84	27.98	26.76	27.83	657,826	+0.99(+3.68%)
Jan 25, 2013	26.10	26.95	25.97	26.84	599,323	+0.73(+2.81%)
Jan 24, 2013	25.92	26.21	25.55	26.11	273,555	+0.09(+0.34%)
Jan 23, 2013	25.96	26.09	25.92	26.02	271,758	+0.09(+0.34%)
Jan 22, 2013	25.76	26.01	25.71	25.93	261,141	+0.10(+0.37%)
Jan 18, 2013	26.06	26.13	25.79	25.84	226,943	-0.21(-0.81%)
Jan 17, 2013	25.84	26.12	25.62	26.05	203,026	+0.31(+1.22%)
Jan 16, 2013	25.78	25.99	25.62	25.73	542,524	-0.19(-0.74%)
Jan 15, 2013	25.87	25.97	25.72	25.93	489,241	+0.05(+0.20%)
Jan 14, 2013	26.19	26.28	25.85	25.87	339,918	-0.39(-1.50%)
Jan 11, 2013	26.41	26.41	26.00	26.27	442,226	-0.17(-0.63%)
Jan 10, 2013	26.29	26.66	26.22	26.43	649,666	+0.17(+0.67%)
Jan 09, 2013	26.04	26.42	25.88	26.26	480,886	+0.37(+1.42%)
Jan 08, 2013	25.89	25.95	25.79	25.89	339,393	-0.05(-0.20%)
Jan 07, 2013	25.88	26.07	25.76	25.94	391,548	+0.17(+0.68%)
Jan 04, 2013	25.75	25.98	25.42	25.77	448,032	+0.15(+0.58%)
Jan 03, 2013	25.36	25.74	25.23	25.62	492,800	+0.35(+1.38%)
Jan 02, 2013	24.85	25.35	24.56	25.27	959,097	+0.71(+2.88%)
Dec 31, 2012	24.57	24.89	24.47	24.56	416,634	-0.03(-0.11%)
Dec 28, 2012	24.61	24.78	24.49	24.59	298,562	-0.16(-0.64%)
Dec 27, 2012	24.50	24.79	24.41	24.75	272,689	+0.31(+1.29%)
Dec 26, 2012	24.50	24.66	24.42	24.43	119,788	-0.02(-0.07%)
Dec 24, 2012	24.49	24.86	24.27	24.45	88,803	-0.25(-1.03%)
Dec 21, 2012	24.34	24.72	24.34	24.70	347,659	+0.08(+0.32%)
Dec 20, 2012	24.62	24.82	24.55	24.62	265,912	+0.07(+0.29%)
Dec 19, 2012	24.61	24.61	24.48	24.55	434,289	-0.02(-0.07%)
Dec 18, 2012	24.57	24.67	24.47	24.57	494,785	+0.08(+0.32%)
Dec 17, 2012	24.47	24.54	24.42	24.49	284,598	+0.05(+0.21%)
Dec 14, 2012	24.52	24.59	24.30	24.44	416,966	-0.04(-0.18%)
Dec 13, 2012	24.42	24.59	24.40	24.48	526,512	+0.04(+0.14%)
Dec 12, 2012	24.53	24.61	24.30	24.45	559,176	+0.01(+0.04%)
Dec 11, 2012	24.49	24.57	24.35	24.44	337,133	+0.07(+0.29%)
Dec 10, 2012	24.63	24.69	24.34	24.37	432,087	-0.24(-0.96%)
Dec 07, 2012	24.68	24.68	24.47	24.61	382,802	+0.00(+0.00%)
Dec 06, 2012	24.54	24.92	24.47	24.61	530,341	+0.07(+0.29%)
Dec 05, 2012	24.40	24.55	24.17	24.54	692,309	+0.10(+0.43%)

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.