Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	38.25	38.35	37.87	38.14	0	-0.06(-0.16%)
Nov 27, 2013	38.33	38.55	38.07	38.20	0	-0.09(-0.24%)
Nov 26, 2013	38.14	38.47	37.71	38.29	0	+0.35(+0.92%)
Nov 25, 2013	38.01	38.34	37.32	37.94	0	-0.24(-0.63%)
Nov 22, 2013	38.69	39.28	38.03	38.18	0	-0.57(-1.47%)
Nov 21, 2013	39.18	39.52	38.23	38.75	0	-0.45(-1.15%)
Nov 20, 2013	38.79	39.29	38.69	39.20	0	+0.35(+0.90%)
Nov 19, 2013	39.02	39.27	38.71	38.85	0	-0.27(-0.69%)
Nov 18, 2013	39.98	40.26	38.84	39.12	0	-0.86(-2.15%)
Nov 15, 2013	40.22	40.50	39.39	39.98	0	-0.24(-0.60%)
Nov 14, 2013	40.36	40.96	39.99	40.22	0	-0.23(-0.57%)
Nov 13, 2013	41.14	41.28	40.34	40.45	0	-0.59(-1.44%)
Nov 12, 2013	40.92	41.08	40.49	41.04	0	-0.09(-0.22%)
Nov 11, 2013	41.08	41.41	40.85	41.13	0	-0.04(-0.10%)
Nov 08, 2013	40.56	41.44	40.56	41.17	0	+0.34(+0.83%)
Nov 07, 2013	40.23	40.99	39.73	40.83	0	+0.44(+1.09%)
Nov 06, 2013	40.37	40.62	40.22	40.39	0	+0.08(+0.20%)
Nov 05, 2013	40.49	40.57	40.00	40.31	0	-0.49(-1.20%)
Nov 04, 2013	40.50	40.95	40.01	40.80	0	+0.42(+1.04%)
Nov 01, 2013	40.74	40.93	40.32	40.38	0	-0.11(-0.27%)
Oct 31, 2013	40.74	40.96	40.20	40.49	0	+0.55(+1.38%)
Oct 30, 2013	42.71	42.71	39.51	39.94	0	-2.96(-6.90%)
Oct 29, 2013	41.76	43.11	41.71	42.90	0	-0.10(-0.23%)
Oct 28, 2013	43.77	44.00	42.75	43.00	0	-0.56(-1.29%)
Oct 25, 2013	43.09	43.97	42.97	43.56	0	-0.22(-0.50%)
Oct 24, 2013	42.00	44.23	41.85	43.78	0	+4.13(+10.42%)
Oct 23, 2013	39.89	40.28	39.17	39.65	0	-0.35(-0.88%)
Oct 22, 2013	40.60	40.75	39.91	40.00	0	-0.60(-1.48%)
Oct 21, 2013	40.90	41.19	40.46	40.60	0	-0.30(-0.73%)
Oct 18, 2013	41.04	41.25	40.75	40.90	140,789	+0.15(+0.37%)
Oct 17, 2013	40.19	41.05	40.00	40.75	0	+0.58(+1.44%)
Oct 16, 2013	39.94	40.35	39.67	40.17	0	+0.60(+1.52%)
Oct 15, 2013	39.89	39.97	39.52	39.57	0	+0.00(+0.00%)
Oct 14, 2013	39.50	39.69	39.01	39.57	0	-0.04(-0.10%)
Oct 11, 2013	39.22	39.99	39.01	39.61	0	+0.50(+1.28%)
Oct 10, 2013	39.00	39.17	38.61	39.11	0	+0.24(+0.62%)
Oct 09, 2013	39.14	39.64	38.51	38.87	0	-0.20(-0.51%)
Oct 08, 2013	40.20	40.41	39.00	39.07	0	-1.22(-3.03%)
Oct 07, 2013	40.84	41.06	40.29	40.29	0	-0.60(-1.47%)
Oct 04, 2013	40.77	41.42	40.75	40.89	0	+0.17(+0.42%)
Oct 03, 2013	40.87	41.01	40.38	40.72	0	-0.17(-0.42%)
Oct 02, 2013	41.00	41.22	40.61	40.89	0	-0.22(-0.54%)
Oct 01, 2013	41.13	41.40	40.93	41.11	0	+0.18(+0.44%)
Sep 30, 2013	40.42	41.29	39.77	40.93	0	+0.39(+0.96%)
Sep 27, 2013	39.58	40.92	39.32	40.54	0	+0.75(+1.88%)
Sep 26, 2013	39.60	40.10	39.22	39.79	0	+0.31(+0.79%)
Sep 25, 2013	38.95	40.00	38.43	39.48	0	+0.40(+1.02%)
Sep 24, 2013	39.09	39.33	38.80	39.08	0	-0.01(-0.03%)
Sep 23, 2013	38.59	39.12	38.02	39.09	0	+0.59(+1.53%)
Sep 20, 2013	38.85	39.01	38.13	38.50	0	-0.50(-1.28%)
Sep 19, 2013	39.54	39.81	38.98	39.00	0	-0.54(-1.37%)
Sep 18, 2013	39.72	40.19	39.16	39.54	0	-0.53(-1.32%)
Sep 17, 2013	39.29	40.29	38.94	40.07	0	+1.20(+3.09%)
Sep 16, 2013	38.46	39.21	38.42	38.87	0	+0.36(+0.93%)
Sep 13, 2013	38.49	38.77	38.37	38.51	0	-0.11(-0.28%)
Sep 12, 2013	38.00	38.86	37.81	38.62	0	+0.42(+1.10%)
Sep 11, 2013	37.38	38.35	37.38	38.20	0	+0.86(+2.30%)
Sep 10, 2013	37.09	37.80	36.87	37.34	0	+0.28(+0.76%)
Sep 09, 2013	36.88	37.11	36.46	37.06	0	+0.42(+1.15%)
Sep 06, 2013	36.75	36.85	35.51	36.64	0	+0.24(+0.66%)
Sep 05, 2013	36.44	36.81	36.29	36.40	0	-0.21(-0.57%)
Sep 04, 2013	36.68	36.79	36.21	36.61	226,439	-0.07(-0.19%)
Sep 03, 2013	36.84	37.20	36.18	36.68	0	+0.14(+0.38%)
Aug 30, 2013	37.00	37.33	36.25	36.54	0	-0.53(-1.43%)
Aug 29, 2013	37.20	37.37	37.00	37.07	0	-0.03(-0.08%)
Aug 28, 2013	37.32	37.49	37.03	37.10	0	-0.48(-1.28%)
Aug 27, 2013	37.85	38.12	36.23	37.58	0	-1.01(-2.62%)
Aug 26, 2013	39.27	39.35	38.59	38.59	0	-0.39(-1.00%)
Aug 23, 2013	39.03	39.14	38.56	38.98	0	-0.12(-0.31%)
Aug 22, 2013	38.62	39.34	38.56	39.10	0	+0.51(+1.32%)
Aug 21, 2013	38.62	39.02	38.56	38.59	0	-0.20(-0.52%)
Aug 20, 2013	38.96	38.96	38.57	38.79	0	-0.02(-0.05%)
Aug 19, 2013	38.97	39.07	38.78	38.81	0	-0.13(-0.33%)
Aug 16, 2013	39.04	39.12	38.52	38.94	0	-0.24(-0.61%)
Aug 15, 2013	39.23	39.51	38.87	39.18	176,420	-0.47(-1.19%)
Aug 14, 2013	40.98	40.98	39.58	39.65	0	-1.02(-2.51%)
Aug 13, 2013	40.49	40.87	40.05	40.67	593,929	+0.41(+1.02%)
Aug 12, 2013	39.72	40.50	39.72	40.26	249,768	+0.16(+0.40%)
Aug 09, 2013	39.89	40.22	39.75	40.10	136,737	-0.04(-0.10%)
Aug 08, 2013	40.27	40.48	39.63	40.14	253,063	+0.09(+0.22%)
Aug 07, 2013	39.78	40.15	39.37	40.05	326,263	-0.04(-0.10%)
Aug 06, 2013	39.97	40.20	39.85	40.09	201,991	-0.06(-0.15%)
Aug 05, 2013	39.97	40.27	39.75	40.15	356,479	+0.19(+0.48%)
Aug 02, 2013	39.70	40.45	39.53	39.96	337,999	+0.25(+0.63%)
Aug 01, 2013	39.33	39.74	39.02	39.71	269,607	+0.49(+1.25%)
Jul 31, 2013	38.76	39.61	38.76	39.22	0	+0.02(+0.05%)
Jul 30, 2013	39.21	39.68	38.66	39.20	0	-0.25(-0.63%)
Jul 29, 2013	39.52	39.70	39.19	39.45	0	-0.02(-0.05%)
Jul 26, 2013	38.90	39.58	38.42	39.47	0	+0.55(+1.41%)
Jul 25, 2013	38.03	40.23	38.03	38.92	0	+0.90(+2.37%)
Jul 24, 2013	38.57	38.78	37.70	38.02	0	-0.40(-1.04%)
Jul 23, 2013	37.85	38.68	37.32	38.42	0	+0.84(+2.24%)
Jul 22, 2013	37.63	37.83	36.97	37.58	0	+0.15(+0.40%)
Jul 19, 2013	37.55	37.68	37.05	37.43	0	-0.18(-0.48%)
Jul 18, 2013	37.60	37.72	37.26	37.61	0	+0.06(+0.16%)
Jul 17, 2013	37.63	37.84	37.43	37.55	203,351	+0.05(+0.13%)
Jul 16, 2013	38.44	38.44	37.41	37.50	0	-0.69(-1.81%)
Jul 15, 2013	38.17	38.28	37.51	38.19	0	+0.26(+0.69%)
Jul 12, 2013	38.30	38.49	37.90	37.93	0	-0.12(-0.32%)
Jul 11, 2013	38.43	38.43	37.95	38.05	0	+0.17(+0.45%)
Jul 10, 2013	37.91	38.48	37.77	37.88	0	+0.09(+0.24%)
Jul 09, 2013	37.36	37.97	37.25	37.79	0	+0.86(+2.33%)
Jul 08, 2013	37.11	37.21	36.52	36.93	0	+0.28(+0.76%)
Jul 05, 2013	36.63	36.76	36.32	36.65	0	+0.41(+1.13%)
Jul 03, 2013	36.30	36.40	36.12	36.24	0	-0.09(-0.25%)
Jul 02, 2013	36.48	36.92	36.15	36.33	0	-0.05(-0.14%)
Jul 01, 2013	35.83	36.62	35.50	36.38	0	+0.95(+2.68%)
Jun 28, 2013	35.55	35.99	35.15	35.43	185,724	-0.25(-0.70%)
Jun 27, 2013	35.01	35.98	35.01	35.68	0	+0.75(+2.15%)
Jun 26, 2013	35.25	35.72	34.83	34.93	0	-0.27(-0.77%)
Jun 25, 2013	35.61	36.43	34.48	35.20	0	-0.20(-0.56%)
Jun 24, 2013	35.34	35.67	34.56	35.40	0	+0.00(+0.00%)
Jun 21, 2013	35.11	35.78	34.90	35.40	185,837	+0.37(+1.06%)
Jun 20, 2013	35.81	35.95	34.82	35.03	0	-0.97(-2.69%)
Jun 19, 2013	36.42	36.71	35.97	36.00	0	-0.22(-0.61%)
Jun 18, 2013	35.86	36.50	35.77	36.22	816,239	+0.28(+0.78%)
Jun 17, 2013	35.44	36.33	35.43	35.94	0	+0.41(+1.15%)
Jun 14, 2013	35.18	35.83	35.14	35.53	0	+0.01(+0.03%)
Jun 13, 2013	35.00	35.55	34.83	35.52	282,675	+0.56(+1.60%)
Jun 12, 2013	34.58	35.21	34.58	34.96	600,539	+0.40(+1.16%)
Jun 11, 2013	34.15	35.00	34.01	34.56	147,907	+0.21(+0.61%)
Jun 10, 2013	34.21	34.54	34.19	34.35	0	+0.25(+0.73%)
Jun 07, 2013	34.19	34.34	33.90	34.10	0	+0.10(+0.29%)
Jun 06, 2013	33.71	34.20	33.57	34.00	0	+0.32(+0.95%)
Jun 05, 2013	34.08	34.31	33.44	33.68	0	-0.48(-1.41%)
Jun 04, 2013	34.43	34.67	34.13	34.16	0	-0.33(-0.96%)
Jun 03, 2013	34.14	34.53	33.93	34.49	201,908	+0.15(+0.44%)
May 31, 2013	34.47	34.83	34.30	34.34	106,029	-0.40(-1.15%)
May 30, 2013	34.35	34.85	34.27	34.74	0	+0.18(+0.52%)
May 29, 2013	34.45	34.89	34.10	34.56	398,111	-0.28(-0.80%)
May 28, 2013	33.61	35.57	33.61	34.84	444,612	+1.43(+4.28%)
May 24, 2013	33.26	33.66	32.98	33.41	0	-0.02(-0.06%)
May 23, 2013	32.92	33.48	32.89	33.43	0	+0.29(+0.88%)
May 22, 2013	33.30	34.19	33.09	33.14	0	-0.22(-0.66%)
May 21, 2013	33.19	33.67	33.19	33.36	0	-0.03(-0.09%)
May 20, 2013	33.35	33.86	33.24	33.39	0	+0.01(+0.03%)
May 17, 2013	33.15	33.68	32.88	33.38	0	+0.47(+1.43%)
May 16, 2013	33.49	33.49	32.81	32.91	320,186	-0.53(-1.58%)
May 15, 2013	33.75	34.29	33.42	33.44	0	+0.43(+1.30%)
May 13, 2013	32.81	33.48	32.38	33.01	0	+0.28(+0.86%)
May 10, 2013	32.31	32.98	32.17	32.73	0	+0.48(+1.49%)
May 09, 2013	32.40	32.68	32.25	32.25	0	-0.02(-0.06%)
May 08, 2013	32.28	32.65	32.01	32.27	0	-0.03(-0.09%)
May 07, 2013	32.05	32.56	31.74	32.30	0	+0.20(+0.62%)
May 06, 2013	32.60	32.78	32.07	32.10	0	-0.37(-1.14%)
May 03, 2013	32.36	32.92	32.41	32.47	0	-0.03(-0.09%)
May 02, 2013	32.47	32.86	32.17	32.50	0	+0.13(+0.40%)
May 01, 2013	31.95	32.74	31.95	32.37	0	+0.25(+0.78%)
Apr 30, 2013	31.70	32.49	31.15	32.12	0	+0.53(+1.68%)
Apr 29, 2013	31.45	31.65	30.91	31.59	496,707	+0.14(+0.45%)
Apr 26, 2013	31.80	31.88	31.41	31.45	628,394	-0.43(-1.35%)
Apr 25, 2013	35.85	35.86	31.18	31.88	0	+2.68(+9.18%)
Apr 24, 2013	29.86	29.86	29.07	29.20	0	-0.72(-2.41%)
Apr 23, 2013	29.42	30.05	29.42	29.92	157,406	+0.50(+1.70%)
Apr 22, 2013	29.64	29.73	29.24	29.42	270,912	-0.21(-0.71%)
Apr 19, 2013	29.52	29.88	29.28	29.63	378,166	+0.30(+1.02%)
Apr 18, 2013	29.67	29.82	29.13	29.33	453,999	-0.40(-1.33%)
Apr 17, 2013	30.10	30.25	29.62	29.73	162,587	-0.46(-1.54%)
Apr 16, 2013	30.10	30.30	30.00	30.19	294,602	+0.20(+0.67%)
Apr 15, 2013	30.67	30.71	29.94	29.99	203,586	-0.54(-1.77%)
Apr 12, 2013	30.92	31.12	30.33	30.53	317,356	-0.35(-1.13%)
Apr 11, 2013	31.08	31.30	30.51	30.88	370,443	-0.02(-0.06%)
Apr 10, 2013	30.75	31.00	30.27	30.90	410,560	+0.30(+0.98%)
Apr 09, 2013	30.71	31.05	30.07	30.60	337,829	+0.06(+0.20%)
Apr 08, 2013	30.84	30.84	30.33	30.54	121,630	-0.12(-0.39%)
Apr 05, 2013	31.01	31.27	30.48	30.66	144,045	-0.58(-1.86%)
Apr 04, 2013	31.40	31.50	30.77	31.24	139,008	-0.01(-0.03%)
Apr 03, 2013	31.84	32.20	30.82	31.25	210,290	-0.62(-1.95%)
Apr 02, 2013	31.18	32.16	31.18	31.87	222,497	+0.92(+2.97%)
Apr 01, 2013	31.87	31.93	30.61	30.95	844,844	-1.34(-4.15%)
Mar 28, 2013	32.52	32.68	31.87	32.29	263,820	-0.21(-0.65%)
Mar 27, 2013	32.26	32.71	32.01	32.50	262,917	+0.25(+0.78%)
Mar 26, 2013	32.52	32.67	32.05	32.25	200,797	-0.15(-0.46%)
Mar 25, 2013	33.00	33.00	32.26	32.40	231,130	-0.51(-1.55%)
Mar 22, 2013	32.82	32.95	32.77	32.91	317,937	+0.20(+0.61%)
Mar 21, 2013	32.72	33.04	32.64	32.71	282,325	-0.05(-0.15%)
Mar 20, 2013	32.13	33.07	32.08	32.76	366,303	+0.75(+2.34%)
Mar 19, 2013	32.11	32.14	31.84	32.01	232,027	+0.06(+0.19%)
Mar 18, 2013	31.81	32.04	31.52	31.95	131,900	-0.00(-0.02%)
Mar 15, 2013	31.75	32.07	31.64	31.95	319,700	+0.05(+0.17%)
Mar 14, 2013	31.45	31.94	31.38	31.90	506,946	+0.41(+1.30%)
Mar 13, 2013	31.90	31.94	31.48	31.49	156,740	-0.41(-1.29%)
Mar 12, 2013	31.77	31.92	31.55	31.90	268,080	+0.16(+0.50%)
Mar 11, 2013	31.28	31.79	31.08	31.74	286,313	-0.09(-0.28%)
Mar 08, 2013	31.73	31.99	31.50	31.83	138,779	+0.10(+0.32%)
Mar 07, 2013	31.95	32.11	31.55	31.73	371,242	-0.17(-0.53%)
Mar 06, 2013	31.99	32.19	31.73	31.90	170,049	-0.09(-0.28%)
Mar 05, 2013	31.61	32.00	30.83	31.99	302,556	+0.26(+0.82%)
Mar 04, 2013	31.23	31.86	31.19	31.73	282,835	+0.24(+0.76%)
Mar 01, 2013	30.97	31.50	30.60	31.49	204,345	+0.33(+1.06%)
Feb 28, 2013	30.54	31.46	30.54	31.16	326,380	+0.40(+1.30%)
Feb 27, 2013	30.02	31.72	29.86	30.76	293,705	+0.69(+2.29%)
Feb 26, 2013	29.99	30.08	29.74	30.07	373,384	+0.03(+0.10%)
Feb 25, 2013	29.20	30.68	29.18	30.04	436,950	+0.46(+1.56%)
Feb 22, 2013	28.71	29.75	28.57	29.58	578,078	+0.61(+2.11%)
Feb 21, 2013	28.88	29.10	27.97	28.97	258,898	-0.22(-0.75%)
Feb 20, 2013	29.50	29.57	28.70	29.19	818,842	+0.46(+1.60%)
Feb 19, 2013	28.70	28.99	27.76	28.73	822,830	+0.30(+1.06%)
Feb 15, 2013	28.39	28.68	27.69	28.43	400,179	+0.47(+1.68%)
Feb 14, 2013	27.29	28.15	27.29	27.96	234,808	+0.50(+1.82%)
Feb 13, 2013	27.33	27.84	27.04	27.46	307,279	+0.21(+0.77%)
Feb 12, 2013	27.99	28.15	26.70	27.25	382,264	-0.79(-2.82%)
Feb 11, 2013	28.27	28.27	27.81	28.04	115,373	-0.04(-0.14%)
Feb 08, 2013	29.78	29.78	27.54	28.08	232,499	+0.09(+0.32%)
Feb 07, 2013	28.10	28.22	27.80	27.99	117,252	-0.08(-0.29%)
Feb 06, 2013	28.48	28.52	27.83	28.07	459,181	-0.96(-3.31%)

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.