Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	34.81	36.89	34.42	36.09	1,692,607	+1.77(+5.16%)
Jan 30, 2013	34.21	34.83	33.90	34.32	801,786	+0.01(+0.03%)
Jan 29, 2013	34.25	35.16	34.18	34.31	935,568	+0.00(+0.00%)
Jan 28, 2013	34.54	35.06	34.00	34.31	1,045,898	-0.30(-0.87%)
Jan 25, 2013	34.64	35.25	33.79	34.61	1,238,467	-0.26(-0.75%)
Jan 24, 2013	36.27	36.59	34.51	34.87	2,058,501	-1.24(-3.43%)
Jan 23, 2013	36.18	36.61	35.70	36.11	671,990	-0.20(-0.55%)
Jan 22, 2013	35.81	36.85	35.41	36.31	994,996	+0.50(+1.40%)
Jan 18, 2013	36.98	37.23	35.21	35.81	949,413	-0.96(-2.61%)
Jan 17, 2013	37.55	37.70	35.84	36.77	1,241,851	-0.64(-1.71%)
Jan 16, 2013	37.15	37.65	36.54	37.41	1,091,943	+0.22(+0.59%)
Jan 15, 2013	37.47	38.58	37.12	37.19	1,261,540	-0.28(-0.75%)
Jan 14, 2013	37.97	38.03	37.20	37.47	920,381	-0.31(-0.82%)
Jan 11, 2013	39.32	39.50	37.50	37.78	1,606,364	-1.05(-2.70%)
Jan 10, 2013	39.64	39.64	37.78	38.83	1,905,111	-0.42(-1.07%)
Jan 09, 2013	39.82	40.61	38.35	39.25	1,485,222	-0.53(-1.33%)
Jan 08, 2013	38.93	39.83	38.25	39.78	2,386,028	+0.95(+2.45%)
Jan 07, 2013	39.33	39.40	36.60	38.83	9,330,899	+5.60(+16.85%)
Jan 04, 2013	31.32	33.31	29.86	33.23	3,054,272	+1.92(+6.13%)
Jan 03, 2013	32.96	33.75	31.02	31.31	1,516,694	-1.59(-4.83%)
Jan 02, 2013	31.67	32.95	30.98	32.90	917,667	+1.92(+6.20%)
Dec 31, 2012	30.45	30.98	30.31	30.98	458,882	+0.49(+1.61%)
Dec 28, 2012	30.29	30.90	30.22	30.49	329,767	+0.10(+0.33%)
Dec 27, 2012	30.28	30.51	29.88	30.39	520,043	+0.29(+0.96%)
Dec 26, 2012	31.01	31.01	29.87	30.10	798,441	-0.84(-2.71%)
Dec 24, 2012	31.50	31.62	30.87	30.94	148,486	-0.67(-2.12%)
Dec 21, 2012	31.85	31.88	30.55	31.61	1,165,206	-0.38(-1.19%)
Dec 20, 2012	30.58	32.00	30.37	31.99	1,538,777	+1.51(+4.95%)
Dec 19, 2012	30.38	30.74	30.32	30.48	401,806	+0.20(+0.66%)
Dec 18, 2012	29.69	30.37	29.66	30.28	1,197,073	+0.25(+0.83%)
Dec 17, 2012	29.77	30.58	29.58	30.03	689,657	+0.42(+1.42%)
Dec 14, 2012	30.31	30.32	28.77	29.61	1,667,546	-0.59(-1.95%)
Dec 13, 2012	30.30	30.40	29.86	30.20	853,304	-0.03(-0.10%)
Dec 12, 2012	30.78	30.94	29.59	30.23	1,151,301	-0.39(-1.27%)
Dec 11, 2012	30.68	31.11	30.54	30.62	464,583	+0.07(+0.23%)
Dec 10, 2012	30.35	31.09	30.01	30.55	516,523	+0.16(+0.53%)
Dec 07, 2012	30.52	30.67	30.13	30.39	440,234	-0.06(-0.20%)
Dec 06, 2012	30.28	31.04	30.22	30.45	908,005	+0.20(+0.66%)
Dec 05, 2012	29.88	30.44	29.27	30.25	1,024,633	+0.37(+1.24%)
Dec 04, 2012	29.08	30.19	29.05	29.88	569,924	-0.74(-2.42%)
Nov 30, 2012	29.38	30.98	29.38	30.62	3,302,351	+1.23(+4.19%)
Nov 29, 2012	29.38	30.19	29.12	29.39	861,929	+0.03(+0.10%)
Nov 28, 2012	28.00	29.40	27.75	29.36	1,063,891	+1.35(+4.82%)
Nov 27, 2012	27.21	28.41	27.14	28.01	799,215	+0.90(+3.32%)
Nov 26, 2012	27.53	27.53	26.70	27.11	776,718	-0.47(-1.70%)
Nov 23, 2012	27.87	28.01	26.88	27.58	240,245	-0.28(-1.01%)
Nov 21, 2012	28.15	28.43	27.11	27.86	573,204	-0.16(-0.57%)
Nov 20, 2012	28.31	28.62	27.63	28.02	604,465	-0.26(-0.92%)
Nov 19, 2012	28.06	28.80	27.20	28.28	2,004,469	+0.35(+1.25%)
Nov 16, 2012	25.58	28.27	25.40	27.93	3,550,359	+2.44(+9.57%)
Nov 15, 2012	24.13	25.62	23.53	25.49	2,036,586	+1.74(+7.33%)
Nov 14, 2012	25.18	25.30	23.59	23.75	2,275,747	-1.33(-5.30%)
Nov 13, 2012	26.02	26.34	25.03	25.08	1,430,799	-1.30(-4.93%)
Nov 12, 2012	27.28	27.41	26.20	26.38	1,163,164	-0.96(-3.51%)
Nov 09, 2012	26.70	27.75	26.60	27.34	1,254,759	+0.62(+2.32%)
Nov 08, 2012	27.56	28.48	26.16	26.72	1,955,908	-0.45(-1.66%)
Nov 07, 2012	26.65	27.28	25.25	27.17	4,402,682	+0.06(+0.22%)
Nov 06, 2012	28.60	29.57	26.81	27.11	4,768,928	-3.09(-10.23%)
Nov 05, 2012	32.96	33.00	28.85	30.20	4,463,571	-2.91(-8.79%)
Nov 02, 2012	34.73	35.00	33.01	33.11	962,678	-1.10(-3.22%)
Nov 01, 2012	35.97	36.60	33.85	34.21	1,752,513	-1.92(-5.31%)
Oct 31, 2012	34.97	36.45	32.93	36.13	1,410,388	+1.90(+5.55%)
Oct 26, 2012	32.24	34.23	34.23	34.23	2,356,900	+2.11(+6.57%)
Oct 25, 2012	31.61	32.12	31.17	32.12	1,668,295	+0.61(+1.94%)
Oct 24, 2012	34.76	34.80	27.59	31.51	11,657,832	-3.35(-9.61%)
Oct 23, 2012	34.09	36.46	33.51	34.86	3,121,737	+2.28(+7.00%)
Oct 19, 2012	33.66	33.66	32.44	32.58	610,115	-1.12(-3.32%)
Oct 18, 2012	33.39	33.86	33.24	33.70	392,710	-0.11(-0.33%)
Oct 17, 2012	32.75	33.98	32.75	33.81	1,151,264	+1.13(+3.46%)
Oct 16, 2012	32.48	32.80	32.00	32.68	914,398	+0.23(+0.71%)
Oct 15, 2012	32.13	32.53	31.45	32.45	1,056,695	+0.30(+0.93%)
Oct 12, 2012	32.54	33.05	31.84	32.15	581,898	-0.29(-0.89%)
Oct 11, 2012	32.95	33.10	32.06	32.44	657,008	+0.06(+0.19%)
Oct 10, 2012	32.40	32.92	31.55	32.38	1,362,738	-0.91(-2.73%)
Oct 09, 2012	34.12	34.22	33.03	33.29	1,175,220	-0.76(-2.23%)
Oct 08, 2012	33.96	34.54	33.57	34.05	840,200	-0.03(-0.09%)
Oct 05, 2012	35.40	35.87	34.00	34.08	1,494,099	-1.29(-3.65%)
Oct 04, 2012	33.66	35.82	32.95	35.37	2,207,720	+1.12(+3.27%)
Oct 03, 2012	34.49	37.20	33.23	34.25	3,788,222	-0.41(-1.18%)
Oct 02, 2012	35.03	35.82	34.65	34.66	1,596,573	-0.23(-0.66%)
Oct 01, 2012	32.84	36.12	32.50	34.89	3,197,021	+1.71(+5.15%)
Sep 28, 2012	32.54	33.95	32.45	33.18	811,970	+0.30(+0.91%)
Sep 27, 2012	33.67	34.13	31.70	32.88	2,101,761	-0.67(-2.00%)
Sep 26, 2012	32.80	33.89	31.60	33.55	1,303,597	+0.53(+1.61%)
Sep 25, 2012	32.70	34.90	32.50	33.02	2,561,002	+0.85(+2.64%)
Sep 24, 2012	31.10	32.64	31.10	32.17	1,040,170	+0.37(+1.16%)
Sep 21, 2012	31.42	32.00	30.77	31.80	1,330,117	+0.72(+2.32%)
Sep 20, 2012	30.50	31.80	30.30	31.08	1,116,654	+0.53(+1.73%)
Sep 19, 2012	29.43	31.32	29.24	30.55	3,409,354	+1.55(+5.34%)
Sep 18, 2012	28.54	29.09	28.35	29.00	860,182	+0.43(+1.51%)
Sep 17, 2012	28.21	29.20	27.73	28.57	951,373	+0.34(+1.20%)
Sep 14, 2012	28.86	29.17	27.35	28.23	935,201	-0.55(-1.91%)
Sep 13, 2012	27.94	29.50	27.82	28.78	820,666	+0.83(+2.97%)
Sep 12, 2012	28.53	28.91	27.85	27.95	680,115	-0.14(-0.50%)
Sep 11, 2012	28.26	28.68	27.98	28.09	609,066	-0.08(-0.28%)
Sep 10, 2012	27.90	29.09	27.90	28.17	851,090	+0.29(+1.04%)
Sep 07, 2012	28.60	28.68	27.63	27.88	968,100	-0.68(-2.38%)
Sep 06, 2012	29.18	29.77	27.64	28.56	1,202,958	-0.01(-0.04%)
Sep 05, 2012	28.82	30.07	28.43	28.57	1,603,506	-0.19(-0.66%)
Sep 04, 2012	27.19	29.10	27.19	28.76	1,468,482	+1.64(+6.05%)
Aug 31, 2012	27.52	27.63	26.76	27.12	617,085	-0.24(-0.88%)
Aug 30, 2012	27.85	28.20	27.24	27.36	612,440	-0.51(-1.83%)
Aug 29, 2012	27.99	28.37	27.60	27.87	1,102,596	+1.97(+7.61%)
Aug 27, 2012	25.98	26.05	24.43	25.90	1,184,246	+0.05(+0.19%)
Aug 24, 2012	25.78	26.71	25.53	25.85	899,011	-0.01(-0.04%)
Aug 23, 2012	26.40	26.40	25.29	25.86	950,330	-0.54(-2.05%)
Aug 22, 2012	27.13	27.30	25.87	26.40	652,507	-0.74(-2.73%)
Aug 21, 2012	27.73	27.93	26.64	27.14	1,184,931	-0.56(-2.02%)
Aug 20, 2012	28.24	28.35	27.52	27.70	640,373	-0.54(-1.91%)
Aug 17, 2012	28.47	28.75	28.06	28.24	666,179	-0.18(-0.63%)
Aug 16, 2012	27.43	28.53	27.18	28.42	621,789	+1.11(+4.06%)
Aug 15, 2012	27.59	27.63	27.10	27.31	439,907	-0.29(-1.05%)
Aug 14, 2012	25.20	28.03	25.05	27.60	2,671,515	+2.29(+9.05%)
Aug 13, 2012	25.58	26.20	25.05	25.31	679,174	-0.32(-1.25%)
Aug 10, 2012	25.09	25.71	24.30	25.63	505,546	+0.53(+2.11%)
Aug 09, 2012	24.90	25.43	24.53	25.10	541,786	+0.13(+0.52%)
Aug 08, 2012	24.23	25.09	24.10	24.97	513,384	+0.64(+2.63%)
Aug 07, 2012	24.00	24.63	23.70	24.33	383,270	+0.46(+1.93%)
Aug 06, 2012	24.43	24.43	23.18	23.87	469,364	-0.28(-1.16%)
Aug 03, 2012	23.86	24.34	23.67	24.15	753,426	+0.49(+2.07%)
Aug 02, 2012	22.25	23.70	21.95	23.66	1,014,487	+1.34(+6.00%)
Aug 01, 2012	22.00	23.00	21.90	22.32	497,787	+0.30(+1.36%)
Jul 31, 2012	22.26	22.30	21.56	22.02	465,202	-0.28(-1.26%)
Jul 30, 2012	21.92	22.88	21.91	22.30	559,236	+0.40(+1.83%)
Jul 27, 2012	21.98	22.08	20.90	21.90	1,295,313	+0.00(+0.00%)
Jul 26, 2012	22.70	22.87	21.73	21.90	805,372	-0.62(-2.75%)
Jul 25, 2012	23.05	23.19	22.23	22.52	691,710	-0.47(-2.04%)
Jul 24, 2012	23.89	23.89	21.62	22.99	1,523,522	-1.17(-4.84%)
Jul 23, 2012	23.65	24.34	23.61	24.16	317,704	+0.09(+0.37%)
Jul 20, 2012	23.90	24.19	23.68	24.07	313,626	+0.07(+0.29%)
Jul 19, 2012	24.58	24.91	23.81	24.00	568,860	-0.54(-2.20%)
Jul 18, 2012	24.68	24.68	24.48	24.54	361,776	-0.17(-0.69%)
Jul 17, 2012	24.50	24.80	23.63	24.71	496,872	+0.31(+1.27%)
Jul 16, 2012	24.83	25.11	24.31	24.40	567,775	-0.38(-1.53%)
Jul 13, 2012	24.01	24.96	24.01	24.78	697,006	+0.79(+3.29%)
Jul 12, 2012	24.26	24.26	23.60	23.99	550,186	-0.36(-1.48%)
Jul 11, 2012	24.19	24.54	24.10	24.35	518,690	+0.05(+0.21%)
Jul 10, 2012	24.64	24.78	24.10	24.30	486,985	-0.30(-1.22%)
Jul 09, 2012	24.20	24.72	23.81	24.60	489,809	+0.36(+1.49%)
Jul 06, 2012	24.00	24.55	23.92	24.24	795,879	+0.12(+0.50%)
Jul 05, 2012	23.39	24.33	23.39	24.12	1,014,751	+0.75(+3.21%)
Jul 03, 2012	22.45	23.98	22.45	23.37	715,878	+0.97(+4.33%)
Jul 02, 2012	21.57	22.58	21.50	22.40	963,538	+0.88(+4.09%)
Jun 29, 2012	21.25	21.64	21.14	21.52	578,256	+0.50(+2.38%)
Jun 28, 2012	20.45	21.20	20.16	21.02	858,204	+0.56(+2.74%)
Jun 27, 2012	19.11	20.56	19.08	20.46	1,560,662	+1.33(+6.95%)
Jun 26, 2012	19.26	19.31	18.98	19.13	438,096	-0.12(-0.62%)
Jun 25, 2012	19.30	19.33	19.01	19.25	339,759	-0.18(-0.93%)
Jun 22, 2012	19.40	19.75	19.06	19.43	2,972,159	+0.07(+0.36%)
Jun 21, 2012	19.69	19.84	19.31	19.36	523,007	-0.31(-1.58%)
Jun 20, 2012	19.84	20.00	19.00	19.67	888,231	+0.05(+0.25%)
Jun 19, 2012	19.70	20.02	18.73	19.62	1,555,427	+0.77(+4.08%)
Jun 18, 2012	19.23	20.27	18.61	18.85	2,026,570	-0.43(-2.23%)
Jun 15, 2012	18.70	19.29	18.43	19.28	837,744	+0.57(+3.05%)
Jun 14, 2012	18.00	19.29	17.96	18.71	982,482	+0.60(+3.31%)
Jun 13, 2012	18.08	18.31	17.67	18.11	382,620	-0.07(-0.39%)
Jun 12, 2012	17.79	18.48	17.18	18.18	1,580,618	-0.70(-3.71%)
Jun 11, 2012	19.70	19.98	18.82	18.88	1,065,464	-0.55(-2.83%)
Jun 08, 2012	18.80	19.68	17.74	19.43	1,231,714	+0.85(+4.57%)
Jun 07, 2012	19.19	19.19	18.51	18.58	430,090	-0.62(-3.23%)
Jun 06, 2012	18.88	19.36	18.80	19.20	716,429	-0.60(-3.03%)
Jun 05, 2012	19.60	20.36	19.12	19.80	866,769	+0.27(+1.38%)
Jun 04, 2012	18.97	19.56	18.94	19.53	376,636	+0.56(+2.95%)
Jun 01, 2012	18.79	19.14	18.71	18.97	488,249	-0.20(-1.04%)
May 31, 2012	18.51	19.32	17.90	19.17	616,902	+0.77(+4.18%)
May 30, 2012	19.20	19.41	18.28	18.40	724,542	-0.88(-4.56%)
May 29, 2012	17.89	19.49	17.89	19.28	1,525,891	+1.60(+9.05%)
May 25, 2012	16.70	17.97	16.58	17.68	939,894	+1.18(+7.15%)
May 24, 2012	16.24	16.67	16.15	16.50	473,740	+0.26(+1.60%)
May 23, 2012	16.70	16.73	16.07	16.24	447,575	-0.59(-3.51%)
May 22, 2012	17.07	17.10	16.77	16.83	413,889	-0.16(-0.94%)
May 21, 2012	17.09	17.54	16.85	16.99	439,453	-0.03(-0.18%)
May 18, 2012	16.97	17.74	16.64	17.02	481,595	+0.05(+0.29%)
May 17, 2012	16.85	17.15	16.55	16.97	706,888	+0.25(+1.50%)
May 16, 2012	16.10	16.84	16.07	16.72	985,395	+0.62(+3.85%)
May 15, 2012	16.08	16.42	15.47	16.10	763,882	+0.41(+2.61%)
May 14, 2012	14.88	16.18	14.88	15.69	1,264,039	+0.85(+5.73%)
May 11, 2012	14.37	14.91	14.37	14.84	605,515	+0.42(+2.91%)
May 10, 2012	14.13	14.42	14.03	14.42	413,703	+0.40(+2.85%)
May 09, 2012	14.20	14.20	13.85	14.02	274,434	-0.23(-1.61%)
May 08, 2012	13.75	14.27	13.72	14.25	279,193	+0.39(+2.81%)
May 07, 2012	13.47	13.91	13.30	13.86	300,494	+0.28(+2.06%)
May 04, 2012	13.64	13.68	13.00	13.58	739,755	-0.09(-0.66%)
May 03, 2012	14.17	14.32	13.53	13.67	732,427	-0.63(-4.41%)
May 02, 2012	14.27	14.46	14.15	14.30	288,391	-0.03(-0.21%)
May 01, 2012	14.30	14.49	14.08	14.33	446,032	+0.08(+0.56%)
Apr 30, 2012	14.67	14.68	14.14	14.25	232,779	-0.38(-2.60%)
Apr 27, 2012	15.03	15.10	14.50	14.63	414,523	-0.37(-2.47%)
Apr 26, 2012	14.62	15.20	14.55	15.00	276,041	+0.28(+1.90%)
Apr 25, 2012	14.86	14.89	14.50	14.72	143,726	-0.04(-0.27%)
Apr 24, 2012	14.75	14.95	14.74	14.76	315,311	+0.16(+1.10%)
Apr 23, 2012	14.25	14.63	14.15	14.60	275,901	+0.35(+2.46%)
Apr 20, 2012	14.20	14.32	14.12	14.25	132,899	+0.03(+0.21%)
Apr 19, 2012	14.18	14.24	14.10	14.22	98,387	+0.07(+0.49%)
Apr 18, 2012	14.11	14.33	14.09	14.15	116,906	-0.12(-0.84%)
Apr 17, 2012	14.30	14.47	14.03	14.27	392,436	+0.07(+0.49%)
Apr 16, 2012	14.17	14.25	14.11	14.20	99,514	+0.03(+0.21%)
Apr 13, 2012	14.15	14.33	14.10	14.17	119,533	+0.02(+0.14%)
Apr 12, 2012	14.10	14.15	14.06	14.15	108,702	+0.01(+0.07%)
Apr 11, 2012	14.10	14.21	14.00	14.14	117,966	+0.13(+0.93%)
Apr 10, 2012	14.15	14.25	13.95	14.01	238,731	-0.24(-1.68%)
Apr 09, 2012	14.13	14.28	14.13	14.25	66,218	-0.05(-0.35%)
Apr 05, 2012	14.25	14.31	14.18	14.30	232,502	+0.01(+0.07%)
Apr 04, 2012	14.22	14.31	13.93	14.29	229,179	-0.01(-0.07%)
Apr 03, 2012	14.42	14.45	14.28	14.30	56,482	-0.11(-0.76%)
Apr 02, 2012	14.36	14.50	14.31	14.41	171,788	+0.05(+0.35%)
Mar 30, 2012	14.22	14.36	14.01	14.36	274,434	+0.14(+0.98%)
Mar 29, 2012	13.69	14.22	13.69	14.22	297,427	+0.47(+3.42%)
Mar 28, 2012	13.90	14.07	13.50	13.75	253,993	-0.18(-1.29%)
Mar 27, 2012	13.90	14.03	13.82	13.93	81,696	-0.01(-0.07%)
Mar 26, 2012	13.74	14.00	13.74	13.94	189,404	+0.33(+2.42%)
Mar 23, 2012	13.65	13.71	13.49	13.61	300,596	-0.07(-0.51%)
Mar 22, 2012	13.02	14.14	13.02	13.68	605,303	-0.30(-2.15%)
Mar 21, 2012	14.17	14.27	13.97	13.98	174,626	-0.32(-2.24%)
Mar 20, 2012	14.40	14.49	14.15	14.30	366,771	-0.34(-2.32%)
Mar 19, 2012	14.75	14.86	14.56	14.64	712,380	-0.11(-0.75%)
Mar 16, 2012	14.37	14.94	14.16	14.75	871,361	+0.30(+2.08%)
Mar 15, 2012	13.82	14.55	13.65	14.45	2,095,254	+0.56(+4.03%)
Mar 14, 2012	14.16	14.18	13.57	13.89	604,355	-0.30(-2.11%)
Mar 13, 2012	14.41	14.42	14.14	14.19	751,277	-0.31(-2.14%)
Mar 12, 2012	13.38	14.66	13.38	14.50	967,201	-0.10(-0.68%)
Mar 09, 2012	14.20	14.60	14.11	14.60	1,394,221	+0.40(+2.82%)

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.