Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	57.50	58.21	56.64	56.70	442,353	-1.04(-1.80%)
Jun 27, 2013	56.60	57.98	56.18	57.74	0	+1.47(+2.61%)
Jun 26, 2013	56.32	56.81	55.79	56.27	0	+0.16(+0.28%)
Jun 25, 2013	55.24	56.12	54.89	56.11	0	+1.26(+2.30%)
Jun 24, 2013	54.99	55.42	53.48	54.85	0	-0.66(-1.19%)
Jun 21, 2013	55.16	55.96	55.07	55.51	442,098	+0.52(+0.95%)
Jun 20, 2013	55.61	55.78	54.62	54.99	0	-1.02(-1.83%)
Jun 19, 2013	57.10	57.14	56.01	56.01	0	-0.92(-1.62%)
Jun 18, 2013	56.39	57.21	55.84	56.93	0	+0.80(+1.43%)
Jun 17, 2013	55.48	56.39	54.94	56.13	289,854	+1.14(+2.08%)
Jun 14, 2013	55.74	55.74	54.97	54.98	0	-0.79(-1.42%)
Jun 13, 2013	55.19	55.98	54.73	55.77	164,199	+0.44(+0.79%)
Jun 12, 2013	55.53	56.00	54.76	55.34	137,538	-0.05(-0.10%)
Jun 11, 2013	55.65	56.06	55.28	55.39	123,768	-0.84(-1.49%)
Jun 10, 2013	56.00	56.66	55.58	56.23	0	+0.39(+0.70%)
Jun 07, 2013	55.65	56.20	55.11	55.83	0	+0.50(+0.91%)
Jun 06, 2013	54.40	55.34	54.16	55.33	185,910	+0.44(+0.81%)
Jun 05, 2013	55.28	55.63	54.72	54.89	0	-0.60(-1.08%)
Jun 04, 2013	55.50	55.77	54.63	55.48	0	-0.04(-0.07%)
Jun 03, 2013	54.64	55.55	54.10	55.52	316,743	+1.03(+1.88%)
May 31, 2013	54.71	55.23	54.33	54.50	131,967	-0.50(-0.90%)
May 30, 2013	55.29	55.51	54.73	54.99	159,993	-0.13(-0.24%)
May 29, 2013	55.80	55.93	55.06	55.12	218,907	-1.02(-1.82%)
May 28, 2013	55.80	56.66	55.14	56.15	328,845	+1.16(+2.10%)
May 24, 2013	54.62	55.09	53.85	54.99	0	+0.24(+0.44%)
May 23, 2013	54.05	54.81	53.67	54.75	0	+0.23(+0.43%)
May 22, 2013	56.26	57.18	54.01	54.52	0	-1.74(-3.09%)
May 21, 2013	55.57	56.76	55.40	56.26	0	+0.86(+1.55%)
May 20, 2013	54.92	55.68	54.86	55.40	0	+0.56(+1.02%)
May 17, 2013	54.18	54.87	54.11	54.84	0	+0.72(+1.33%)
May 16, 2013	54.93	55.00	53.86	54.12	243,441	-0.94(-1.70%)
May 15, 2013	54.35	55.76	53.87	55.06	0	+1.89(+3.56%)
May 13, 2013	54.54	54.91	53.02	53.16	0	-1.60(-2.92%)
May 10, 2013	50.86	55.55	50.69	54.76	0	+4.17(+8.24%)
May 09, 2013	51.00	52.30	50.10	50.59	0	+1.70(+3.48%)
May 08, 2013	48.50	48.96	47.82	48.89	0	+0.44(+0.92%)
May 07, 2013	47.77	49.00	47.74	48.45	0	+0.78(+1.64%)
May 06, 2013	48.33	48.37	47.57	47.66	0	-0.60(-1.24%)
May 03, 2013	48.62	48.79	48.04	48.26	0	+0.22(+0.45%)
May 02, 2013	48.07	48.69	47.74	48.04	0	+0.07(+0.14%)
May 01, 2013	49.59	49.59	47.96	47.98	0	-1.88(-3.78%)
Apr 30, 2013	49.83	49.91	49.03	49.86	0	-0.27(-0.54%)
Apr 29, 2013	50.00	50.86	49.71	50.13	83,886	+0.40(+0.81%)
Apr 26, 2013	50.40	50.41	49.07	49.73	193,056	-0.69(-1.36%)
Apr 25, 2013	51.03	51.67	50.13	50.41	0	-0.58(-1.14%)
Apr 24, 2013	50.19	51.09	49.93	50.99	270,342	+0.93(+1.85%)
Apr 23, 2013	49.24	50.08	49.00	50.07	177,924	+1.16(+2.36%)
Apr 22, 2013	48.94	49.09	47.96	48.91	107,274	+0.17(+0.36%)
Apr 19, 2013	48.21	48.89	47.89	48.74	157,341	+0.56(+1.16%)
Apr 18, 2013	47.87	48.63	47.46	48.18	409,281	+0.50(+1.06%)
Apr 17, 2013	48.28	48.75	46.84	47.67	345,522	-0.86(-1.78%)
Apr 16, 2013	47.65	48.92	47.34	48.54	320,139	+1.16(+2.44%)
Apr 15, 2013	49.07	49.33	47.29	47.38	342,681	-1.73(-3.53%)
Apr 12, 2013	49.10	49.29	48.78	49.11	105,525	-0.05(-0.09%)
Apr 11, 2013	49.28	49.69	48.58	49.16	238,110	-0.01(-0.03%)
Apr 10, 2013	48.52	49.26	48.02	49.17	346,746	+0.76(+1.57%)
Apr 09, 2013	49.00	49.11	48.23	48.41	97,752	-0.40(-0.83%)
Apr 08, 2013	49.07	49.28	48.20	48.82	199,554	-0.27(-0.55%)
Apr 05, 2013	49.07	49.53	48.38	49.09	198,621	-0.40(-0.80%)
Apr 04, 2013	49.50	49.57	49.14	49.48	150,870	+0.10(+0.20%)
Apr 03, 2013	50.17	50.26	49.25	49.38	254,628	-0.61(-1.23%)
Apr 02, 2013	50.64	51.05	49.92	50.00	378,159	-0.07(-0.14%)
Apr 01, 2013	50.88	50.91	49.46	50.07	337,623	-0.65(-1.28%)
Mar 28, 2013	50.59	51.17	50.44	50.72	303,309	+0.52(+1.04%)
Mar 27, 2013	49.66	50.40	49.28	50.19	167,304	+0.11(+0.21%)
Mar 26, 2013	49.86	50.30	49.27	50.09	198,582	+0.43(+0.87%)
Mar 25, 2013	50.90	51.09	49.52	49.66	210,105	-1.21(-2.37%)
Mar 22, 2013	50.83	51.11	50.67	50.86	143,790	+0.22(+0.44%)
Mar 21, 2013	50.41	50.83	50.27	50.64	317,013	+0.04(+0.09%)
Mar 20, 2013	49.66	50.60	49.34	50.60	411,837	+1.10(+2.22%)
Mar 19, 2013	49.72	49.97	49.33	49.50	137,115	-0.10(-0.21%)
Mar 18, 2013	49.49	50.00	49.33	49.60	265,281	-0.39(-0.79%)
Mar 15, 2013	49.77	50.29	49.56	50.00	359,604	+0.04(+0.08%)
Mar 14, 2013	49.81	50.32	49.62	49.96	332,580	+0.09(+0.17%)
Mar 13, 2013	50.00	50.30	49.79	49.87	108,540	-0.12(-0.24%)
Mar 12, 2013	50.00	50.20	49.82	49.99	242,748	-0.18(-0.35%)
Mar 11, 2013	49.77	50.18	49.77	50.17	159,309	+0.17(+0.33%)
Mar 08, 2013	50.06	50.31	49.80	50.00	255,987	+0.39(+0.79%)
Mar 07, 2013	49.94	50.06	49.33	49.61	172,485	-0.30(-0.59%)
Mar 06, 2013	50.08	50.36	49.80	49.90	126,897	-0.02(-0.05%)
Mar 05, 2013	50.36	50.79	49.57	49.93	327,864	-0.11(-0.21%)
Mar 04, 2013	49.95	50.07	49.44	50.03	220,365	-0.03(-0.06%)
Mar 01, 2013	49.23	50.32	48.92	50.06	496,542	+0.29(+0.59%)
Feb 28, 2013	50.07	50.07	49.53	49.77	388,548	+0.40(+0.82%)
Feb 27, 2013	48.84	51.58	48.83	49.37	789,267	+1.07(+2.22%)
Feb 26, 2013	48.14	49.26	48.14	48.29	320,682	+0.25(+0.52%)
Feb 25, 2013	49.65	50.17	47.80	48.04	420,045	-1.44(-2.90%)
Feb 22, 2013	49.00	49.51	48.64	49.48	169,674	+0.77(+1.57%)
Feb 21, 2013	49.22	49.35	48.53	48.71	114,438	-0.34(-0.69%)
Feb 20, 2013	49.78	50.70	48.98	49.05	140,064	-0.85(-1.70%)
Feb 19, 2013	49.29	50.20	49.29	49.90	182,862	+0.54(+1.10%)
Feb 15, 2013	49.11	50.41	48.98	49.36	357,333	+0.51(+1.04%)
Feb 14, 2013	49.50	50.48	48.53	48.85	480,420	-0.88(-1.77%)
Feb 13, 2013	49.49	49.94	49.49	49.73	153,804	+0.20(+0.40%)
Feb 12, 2013	49.83	50.50	49.24	49.53	389,604	-0.22(-0.44%)
Feb 11, 2013	49.60	49.95	49.40	49.75	125,727	+0.07(+0.14%)
Feb 08, 2013	49.25	49.84	49.16	49.68	176,691	+0.49(+1.00%)
Feb 07, 2013	49.28	49.62	48.94	49.19	240,798	-0.20(-0.40%)
Feb 06, 2013	48.92	49.79	48.76	49.38	300,330	+1.85(+3.88%)
Feb 04, 2013	48.03	48.03	47.24	47.54	245,220	-0.63(-1.30%)
Feb 01, 2013	47.38	48.82	47.38	48.16	588,294	+1.04(+2.21%)
Jan 31, 2013	46.87	47.78	46.55	47.12	185,841	+0.25(+0.53%)
Jan 30, 2013	47.89	48.24	46.74	46.87	270,366	-1.23(-2.55%)
Jan 29, 2013	47.04	48.20	46.83	48.10	253,764	+0.90(+1.91%)
Jan 28, 2013	47.37	48.23	46.50	47.19	371,580	-0.14(-0.30%)
Jan 25, 2013	46.98	47.73	46.65	47.33	277,515	+0.53(+1.13%)
Jan 24, 2013	46.18	47.05	46.07	46.81	164,313	+0.74(+1.60%)
Jan 23, 2013	45.00	47.00	45.00	46.07	1,059,681	+1.25(+2.79%)
Jan 22, 2013	44.00	44.91	43.89	44.82	199,296	+0.82(+1.86%)
Jan 18, 2013	43.64	44.06	43.58	44.00	197,481	+0.24(+0.55%)
Jan 17, 2013	43.68	44.07	43.48	43.76	208,650	+0.23(+0.52%)
Jan 16, 2013	43.86	43.86	43.42	43.54	156,144	-0.44(-0.99%)
Jan 15, 2013	43.64	44.01	43.50	43.97	76,398	+0.16(+0.37%)
Jan 14, 2013	43.96	44.10	43.59	43.81	83,343	-0.15(-0.34%)
Jan 11, 2013	43.92	44.19	43.57	43.96	201,240	+0.13(+0.30%)
Jan 10, 2013	44.23	44.23	43.58	43.83	77,382	-0.12(-0.27%)
Jan 09, 2013	44.00	44.23	43.88	43.95	282,909	+0.02(+0.04%)
Jan 08, 2013	43.98	44.33	43.62	43.93	264,033	+0.04(+0.10%)
Jan 07, 2013	43.29	44.27	43.29	43.89	172,431	+0.40(+0.93%)
Jan 04, 2013	43.63	43.86	43.31	43.48	179,631	+0.10(+0.23%)
Jan 03, 2013	43.80	44.09	43.32	43.38	250,548	-0.41(-0.94%)
Jan 02, 2013	44.53	44.53	43.50	43.80	400,530	+1.04(+2.42%)
Dec 31, 2012	41.75	43.09	41.75	42.76	179,865	+0.94(+2.24%)
Dec 28, 2012	41.98	42.40	41.77	41.82	173,871	-0.27(-0.65%)
Dec 27, 2012	42.24	42.38	41.68	42.10	136,482	-0.21(-0.50%)
Dec 26, 2012	42.30	42.73	41.65	42.31	167,877	+0.01(+0.02%)
Dec 24, 2012	42.48	42.48	42.19	42.30	40,053	-0.27(-0.63%)
Dec 21, 2012	42.53	42.91	41.80	42.57	501,387	-0.24(-0.57%)
Dec 20, 2012	43.95	44.24	42.31	42.81	431,610	-1.21(-2.74%)
Dec 19, 2012	44.08	44.84	43.64	44.02	371,055	-0.11(-0.26%)
Dec 18, 2012	43.42	44.38	43.08	44.13	794,235	+1.01(+2.35%)
Dec 17, 2012	42.88	43.14	42.57	43.12	239,856	+0.31(+0.73%)
Dec 14, 2012	42.35	43.15	42.16	42.80	228,183	+0.42(+0.98%)
Dec 13, 2012	42.41	43.16	41.73	42.39	265,023	-0.03(-0.06%)
Dec 12, 2012	43.10	43.16	42.27	42.41	194,190	-0.73(-1.69%)
Dec 11, 2012	42.63	43.33	42.13	43.14	376,107	+0.91(+2.16%)
Dec 10, 2012	42.03	42.28	41.52	42.23	307,614	+0.06(+0.15%)
Dec 07, 2012	43.15	43.15	41.92	42.17	252,618	-0.71(-1.66%)
Dec 06, 2012	43.19	43.19	42.44	42.88	252,375	-0.40(-0.93%)
Dec 05, 2012	42.91	43.33	42.61	43.28	269,367	+0.54(+1.27%)
Dec 04, 2012	42.33	42.97	41.93	42.74	268,533	+0.28(+0.65%)
Nov 30, 2012	42.49	42.81	42.08	42.46	271,908	-0.32(-0.75%)
Nov 29, 2012	42.56	42.78	41.72	42.78	206,430	+0.61(+1.45%)
Nov 28, 2012	42.33	42.85	41.69	42.17	244,287	-0.40(-0.95%)
Nov 27, 2012	42.17	42.94	42.05	42.58	255,762	+0.41(+0.98%)
Nov 26, 2012	42.36	42.47	41.83	42.16	188,619	-0.17(-0.40%)
Nov 23, 2012	42.45	42.45	42.09	42.33	83,649	+0.10(+0.24%)
Nov 21, 2012	42.34	42.64	42.00	42.23	156,801	-0.27(-0.64%)
Nov 20, 2012	42.14	42.57	41.77	42.51	119,463	+0.18(+0.43%)
Nov 19, 2012	42.15	42.96	41.67	42.33	188,511	+0.50(+1.19%)
Nov 16, 2012	42.14	42.99	41.54	41.83	276,585	-0.44(-1.05%)
Nov 15, 2012	41.58	42.91	40.96	42.27	645,468	+0.77(+1.86%)
Nov 14, 2012	42.22	42.31	41.27	41.50	170,226	-0.59(-1.39%)
Nov 13, 2012	41.51	42.55	41.14	42.09	147,516	+0.42(+1.02%)
Nov 12, 2012	41.52	42.21	40.88	41.67	180,903	+0.17(+0.40%)
Nov 09, 2012	40.59	41.78	40.40	41.50	338,412	+0.64(+1.56%)
Nov 08, 2012	41.61	41.75	40.81	40.86	184,029	-0.69(-1.65%)
Nov 07, 2012	39.78	42.17	39.34	41.55	483,609	+1.42(+3.53%)
Nov 06, 2012	41.23	41.23	40.03	40.13	426,216	+0.22(+0.56%)
Nov 05, 2012	41.18	42.00	39.70	39.91	538,881	-1.22(-2.97%)
Nov 02, 2012	42.31	42.63	41.12	41.13	186,390	-1.05(-2.50%)
Nov 01, 2012	41.61	42.35	41.33	42.19	317,589	+0.54(+1.29%)
Oct 31, 2012	41.29	41.86	40.99	41.65	292,134	+0.44(+1.06%)
Oct 26, 2012	41.19	41.21	41.21	41.21	458,100	+0.08(+0.19%)
Oct 25, 2012	41.25	41.34	40.86	41.14	124,836	+0.25(+0.61%)
Oct 24, 2012	41.23	41.41	40.66	40.89	183,174	-0.00(-0.01%)
Oct 23, 2012	40.59	41.03	40.30	40.89	143,127	-0.04(-0.11%)
Oct 19, 2012	40.90	41.29	40.27	40.93	253,365	-0.32(-0.77%)
Oct 18, 2012	40.96	41.32	40.89	41.25	148,902	+0.30(+0.72%)
Oct 17, 2012	40.30	40.99	39.88	40.95	190,179	+0.62(+1.55%)
Oct 16, 2012	39.93	40.45	39.61	40.33	254,463	+0.55(+1.37%)
Oct 15, 2012	39.50	39.89	39.29	39.78	281,427	+0.23(+0.58%)
Oct 12, 2012	39.43	39.87	39.32	39.55	69,081	+0.07(+0.18%)
Oct 11, 2012	39.95	40.16	39.34	39.48	172,725	-0.18(-0.46%)
Oct 10, 2012	39.23	39.92	39.07	39.67	191,994	+0.57(+1.46%)
Oct 09, 2012	39.39	39.69	39.02	39.10	126,240	-0.31(-0.79%)
Oct 08, 2012	39.40	39.65	39.11	39.41	77,103	-0.20(-0.50%)
Oct 05, 2012	39.75	40.65	39.40	39.61	112,074	-0.02(-0.04%)
Oct 04, 2012	39.02	39.68	38.88	39.62	145,077	+0.76(+1.96%)
Oct 03, 2012	39.47	39.69	38.54	38.86	171,330	-0.52(-1.33%)
Oct 02, 2012	39.27	39.53	38.79	39.38	229,056	+0.31(+0.79%)
Oct 01, 2012	38.70	39.47	38.61	39.07	263,466	+0.53(+1.37%)
Sep 28, 2012	38.63	38.89	38.22	38.55	146,145	-0.35(-0.91%)
Sep 27, 2012	38.65	39.22	38.42	38.90	93,408	+0.47(+1.22%)
Sep 26, 2012	38.93	38.93	38.27	38.43	113,334	-0.40(-1.02%)
Sep 25, 2012	39.25	40.16	38.79	38.83	213,954	-0.24(-0.61%)
Sep 24, 2012	38.69	39.64	37.98	39.07	197,211	+0.15(+0.39%)
Sep 21, 2012	39.66	39.66	38.69	38.91	275,205	-0.09(-0.23%)
Sep 20, 2012	38.72	39.10	38.55	39.00	112,323	+0.00(+0.00%)
Sep 19, 2012	39.73	39.73	38.86	39.00	128,346	-0.50(-1.26%)
Sep 18, 2012	39.00	39.68	38.87	39.50	259,869	+0.58(+1.50%)
Sep 17, 2012	38.72	38.99	38.42	38.92	101,031	+0.03(+0.08%)
Sep 14, 2012	38.87	38.92	38.33	38.89	369,456	+0.15(+0.38%)
Sep 13, 2012	39.31	39.42	38.50	38.74	424,686	-0.57(-1.44%)
Sep 12, 2012	39.32	39.42	38.94	39.31	109,785	+0.19(+0.49%)
Sep 11, 2012	39.11	39.28	38.76	39.12	270,465	+0.03(+0.08%)
Sep 10, 2012	39.28	39.28	38.91	39.09	263,790	-0.06(-0.14%)
Sep 07, 2012	40.28	40.59	38.92	39.14	353,367	-0.75(-1.89%)
Sep 06, 2012	39.97	40.86	39.71	39.90	384,102	+0.28(+0.71%)
Sep 05, 2012	39.33	40.50	39.18	39.62	637,887	+0.12(+0.30%)
Sep 04, 2012	38.50	39.63	37.98	39.50	412,311	+1.12(+2.91%)
Aug 31, 2012	37.87	38.50	37.50	38.38	438,714	+0.67(+1.77%)
Aug 30, 2012	37.56	37.83	37.46	37.72	229,023	-0.04(-0.11%)
Aug 29, 2012	37.72	38.04	37.60	37.76	277,848	+0.20(+0.52%)
Aug 27, 2012	37.64	37.91	37.40	37.56	228,612	+0.09(+0.24%)
Aug 24, 2012	37.20	37.70	36.78	37.47	219,012	+0.11(+0.29%)
Aug 23, 2012	37.64	37.93	37.20	37.37	153,129	-0.44(-1.17%)
Aug 22, 2012	38.26	38.26	37.67	37.81	318,207	-0.48(-1.25%)
Aug 21, 2012	38.73	39.01	38.06	38.29	171,858	-0.42(-1.08%)
Aug 20, 2012	38.97	39.19	38.20	38.71	143,730	-0.52(-1.32%)
Aug 17, 2012	38.77	39.57	38.68	39.23	182,340	+0.37(+0.95%)
Aug 16, 2012	38.84	39.04	38.21	38.86	297,852	-0.10(-0.27%)
Aug 15, 2012	38.25	38.99	38.25	38.96	217,197	+0.66(+1.71%)
Aug 14, 2012	39.18	39.49	38.03	38.30	471,270	-0.58(-1.48%)
Aug 13, 2012	38.04	39.33	37.99	38.88	487,857	+0.94(+2.48%)
Aug 10, 2012	37.46	38.47	36.36	37.94	677,619	+0.01(+0.04%)
Aug 09, 2012	35.00	39.91	34.82	37.92	2,780,838	+4.52(+13.53%)
Aug 08, 2012	33.37	33.79	33.11	33.40	343,926	-0.09(-0.27%)
Aug 07, 2012	33.57	34.04	33.34	33.49	228,711	+0.17(+0.50%)
Aug 06, 2012	33.53	34.02	33.12	33.33	168,432	-0.27(-0.81%)
Aug 03, 2012	33.43	33.70	33.24	33.60	259,500	+0.66(+1.99%)
Aug 02, 2012	32.14	33.00	31.94	32.94	241,749	+0.66(+2.03%)
Aug 01, 2012	32.88	33.09	32.29	32.29	238,764	-0.35(-1.08%)
Jul 31, 2012	32.53	33.06	32.52	32.64	154,842	-0.07(-0.22%)
Jul 30, 2012	33.21	33.21	32.56	32.71	104,661	-0.52(-1.55%)
Jul 27, 2012	32.80	33.33	32.40	33.23	201,999	+0.49(+1.49%)
Jul 26, 2012	32.14	32.96	31.69	32.74	189,063	+1.07(+3.38%)
Jul 25, 2012	31.97	32.28	31.45	31.67	131,298	-0.01(-0.04%)
Jul 24, 2012	32.63	32.94	31.50	31.69	252,030	-0.87(-2.66%)
Jul 23, 2012	32.77	33.30	32.55	32.55	171,117	-0.97(-2.90%)
Jul 20, 2012	33.42	33.60	33.14	33.53	154,464	-0.32(-0.96%)
Jul 19, 2012	33.93	34.02	33.39	33.85	117,906	-0.05(-0.14%)
Jul 18, 2012	33.59	34.53	33.56	33.90	171,093	+0.18(+0.53%)
Jul 17, 2012	33.08	34.02	32.88	33.72	134,346	+0.80(+2.43%)
Jul 16, 2012	33.16	33.26	32.67	32.92	100,431	-0.28(-0.85%)
Jul 13, 2012	32.64	33.31	32.64	33.20	242,739	+0.65(+2.01%)
Jul 12, 2012	31.80	32.64	31.74	32.55	177,156	+0.36(+1.13%)
Jul 11, 2012	31.84	32.26	31.71	32.18	199,440	+0.45(+1.42%)
Jul 10, 2012	32.78	33.05	31.34	31.73	416,253	-0.92(-2.82%)
Jul 09, 2012	32.89	32.89	32.30	32.65	197,757	-0.40(-1.22%)
Jul 06, 2012	33.26	33.63	32.63	33.05	195,618	-0.65(-1.93%)
Jul 05, 2012	33.58	34.11	33.56	33.71	155,844	+0.01(+0.02%)
Jul 03, 2012	33.32	33.70	33.26	33.70	152,892	+0.27(+0.80%)

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.