Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	41.84	41.84	41.74	41.78	2,598	+0.05(+0.12%)
Nov 27, 2013	41.59	41.73	41.59	41.73	937	+0.18(+0.43%)
Nov 26, 2013	41.44	41.55	41.24	41.55	4,457	+0.16(+0.38%)
Nov 25, 2013	41.64	41.64	41.39	41.39	2,301	-0.13(-0.32%)
Nov 22, 2013	41.54	41.54	41.50	41.53	2,240	+0.21(+0.50%)
Nov 21, 2013	41.12	41.36	41.12	41.32	2,462	+0.48(+1.18%)
Nov 20, 2013	41.12	41.12	40.84	40.84	5,850	-0.52(-1.26%)
Nov 19, 2013	40.88	41.39	40.18	41.36	5,655	-0.23(-0.55%)
Nov 18, 2013	41.85	41.85	41.58	41.58	8,080	-0.15(-0.36%)
Nov 15, 2013	41.45	41.73	41.45	41.73	1,857	+0.36(+0.87%)
Nov 14, 2013	41.48	41.48	41.36	41.38	2,788	+0.62(+1.53%)
Nov 12, 2013	40.79	40.81	40.68	40.75	73,264	+0.06(+0.15%)
Nov 11, 2013	40.54	40.74	40.54	40.69	11,577	+0.21(+0.53%)
Nov 08, 2013	40.20	40.53	40.03	40.48	4,138	+0.54(+1.36%)
Nov 07, 2013	40.84	40.84	39.93	39.93	3,954	-0.60(-1.48%)
Nov 06, 2013	40.45	40.53	40.45	40.53	839	+0.19(+0.46%)
Nov 05, 2013	40.39	40.39	39.23	40.34	3,325	-0.07(-0.18%)
Nov 04, 2013	40.30	40.43	40.22	40.42	88,360	+0.34(+0.86%)
Nov 01, 2013	39.41	40.29	39.02	40.07	53,335	-0.32(-0.78%)
Oct 31, 2013	40.56	40.56	40.39	40.39	1,311	-0.26(-0.63%)
Oct 30, 2013	41.28	41.36	40.51	40.64	14,863	-0.57(-1.39%)
Oct 29, 2013	40.83	41.22	40.83	41.22	3,647	+0.27(+0.66%)
Oct 28, 2013	41.25	41.25	40.95	40.95	4,360	-0.14(-0.35%)
Oct 25, 2013	41.51	41.64	41.09	41.09	1,643	-0.22(-0.53%)
Oct 24, 2013	41.21	41.36	41.21	41.31	15,275	+0.40(+0.97%)
Oct 23, 2013	41.30	41.30	40.76	40.91	9,182	-0.38(-0.93%)
Oct 22, 2013	41.27	41.30	40.98	41.30	14,260	+0.18(+0.44%)
Oct 21, 2013	41.23	41.28	41.11	41.12	6,216	+0.11(+0.27%)
Oct 18, 2013	40.63	41.01	40.63	41.01	2,371	+0.77(+1.91%)
Oct 17, 2013	40.00	40.33	40.00	40.24	6,313	+0.21(+0.52%)
Oct 16, 2013	39.88	40.22	39.88	40.03	5,665	+1.27(+3.28%)
Oct 15, 2013	38.76	38.76	38.76	38.76	253	-1.33(-3.31%)
Oct 14, 2013	39.85	40.18	39.56	40.08	15,019	+0.08(+0.19%)
Oct 11, 2013	39.36	40.03	39.36	40.00	2,638	+0.59(+1.50%)
Oct 10, 2013	38.81	39.41	38.70	39.41	1,641	+0.75(+1.93%)
Oct 09, 2013	38.53	38.74	38.23	38.67	4,961	-0.04(-0.10%)
Oct 08, 2013	39.72	39.72	38.61	38.70	8,943	-1.08(-2.71%)
Oct 07, 2013	40.00	40.00	39.62	39.78	4,432	-0.65(-1.60%)
Oct 04, 2013	39.23	40.43	39.23	40.43	3,905	+0.49(+1.23%)
Oct 03, 2013	40.10	40.10	39.94	39.94	3,186	-0.66(-1.63%)
Oct 02, 2013	40.48	40.64	40.30	40.60	5,934	+0.08(+0.20%)
Oct 01, 2013	40.31	40.52	40.31	40.52	64,917	+0.26(+0.66%)
Sep 27, 2013	40.28	40.28	40.26	40.26	778	-0.08(-0.20%)
Sep 26, 2013	40.31	40.34	40.30	40.34	9,063	+0.19(+0.46%)
Sep 25, 2013	40.19	40.19	40.07	40.15	1,040	-0.12(-0.31%)
Sep 24, 2013	40.14	40.37	40.14	40.27	4,058	+0.17(+0.42%)
Sep 23, 2013	40.34	40.34	39.92	40.10	3,844	-0.09(-0.21%)
Sep 20, 2013	40.54	40.54	40.19	40.19	2,576	-0.19(-0.48%)
Sep 19, 2013	40.23	40.40	40.23	40.38	5,406	+0.05(+0.12%)
Sep 18, 2013	39.96	41.50	39.83	40.34	3,608	+0.38(+0.96%)
Sep 17, 2013	41.04	41.04	39.50	39.95	3,816	+0.55(+1.40%)
Sep 16, 2013	39.88	39.88	39.40	39.40	15,275	-0.15(-0.37%)
Sep 13, 2013	39.55	39.55	39.31	39.55	1,081	-0.00(-0.01%)
Sep 12, 2013	39.57	39.57	39.49	39.56	3,943	+0.00(+0.01%)
Sep 11, 2013	39.48	39.55	39.48	39.55	636	+0.24(+0.61%)
Sep 10, 2013	39.37	39.37	39.31	39.31	1,696	+0.39(+1.01%)
Sep 09, 2013	38.39	38.92	38.39	38.92	742	+0.94(+2.48%)
Sep 06, 2013	38.37	38.40	37.96	37.98	2,777	-0.17(-0.45%)
Sep 05, 2013	38.15	38.15	38.15	38.15	322	+0.17(+0.45%)
Sep 04, 2013	37.78	38.00	37.78	37.98	2,804	+0.08(+0.20%)
Sep 03, 2013	37.90	37.90	37.90	37.90	409	+0.23(+0.60%)
Aug 30, 2013	37.99	37.99	37.63	37.68	9,116	-0.31(-0.83%)
Aug 29, 2013	37.73	38.06	37.73	37.99	1,566	+0.42(+1.12%)
Aug 28, 2013	37.32	37.57	37.32	37.57	1,855	+0.27(+0.71%)
Aug 27, 2013	37.92	37.92	37.30	37.30	3,332	-0.90(-2.36%)
Aug 26, 2013	38.26	38.49	38.20	38.20	3,477	-0.06(-0.15%)
Aug 23, 2013	38.10	38.26	38.05	38.26	4,568	+0.39(+1.04%)
Aug 22, 2013	37.90	37.90	37.84	37.87	657	+0.29(+0.77%)
Aug 21, 2013	37.70	37.70	37.48	37.58	3,951	-0.10(-0.26%)
Aug 19, 2013	37.70	37.68	37.68	37.68	4,664	-0.05(-0.13%)
Aug 16, 2013	37.86	37.86	37.72	37.72	9,008	+0.00(+0.01%)
Aug 15, 2013	37.88	37.88	37.72	37.72	7,155	-0.86(-2.23%)
Aug 14, 2013	38.72	38.72	38.58	38.58	2,332	-0.15(-0.39%)
Aug 13, 2013	38.54	38.73	38.52	38.73	5,760	+0.25(+0.65%)
Aug 12, 2013	38.68	38.68	38.20	38.48	4,749	+0.13(+0.34%)
Aug 09, 2013	38.22	38.35	38.22	38.35	1,484	+0.11(+0.29%)
Aug 08, 2013	38.11	38.28	38.11	38.24	3,328	+0.26(+0.68%)
Aug 07, 2013	38.59	38.59	37.98	37.98	8,321	-0.27(-0.71%)
Aug 06, 2013	38.25	38.25	38.11	38.25	7,619	-0.23(-0.59%)
Aug 05, 2013	38.54	38.54	38.48	38.48	3,714	+0.19(+0.49%)
Aug 02, 2013	38.20	38.32	38.18	38.29	1,484	+0.09(+0.23%)
Aug 01, 2013	38.22	38.22	38.20	38.20	1,339	+0.66(+1.75%)
Jul 31, 2013	37.61	37.61	37.54	37.54	453	+0.26(+0.71%)
Jul 30, 2013	37.18	37.39	37.18	37.28	18,992	+0.03(+0.09%)
Jul 29, 2013	37.25	37.25	37.25	37.25	2,368	+0.00(+0.00%)
Jul 26, 2013	37.22	37.25	37.08	37.25	2,124	-0.13(-0.35%)
Jul 25, 2013	37.26	37.38	37.26	37.38	636	+0.44(+1.19%)
Jul 24, 2013	36.90	36.94	36.90	36.94	1,657	+0.06(+0.15%)
Jul 23, 2013	36.95	36.95	36.88	36.88	424	+0.03(+0.08%)
Jul 22, 2013	36.82	36.92	36.82	36.85	1,291	+0.02(+0.04%)
Jul 19, 2013	36.81	36.84	36.81	36.84	636	-0.19(-0.52%)
Jul 18, 2013	37.05	37.10	37.03	37.03	661	+0.11(+0.31%)
Jul 17, 2013	36.72	36.92	36.72	36.92	2,224	+0.23(+0.63%)
Jul 16, 2013	36.69	36.69	36.69	36.69	281	-0.13(-0.36%)
Jul 15, 2013	36.72	36.83	36.72	36.82	1,596	+0.16(+0.45%)
Jul 12, 2013	36.44	36.65	36.44	36.65	2,650	+0.39(+1.07%)
Jul 11, 2013	36.12	36.31	36.12	36.27	2,830	+0.42(+1.16%)
Jul 10, 2013	35.69	35.85	35.69	35.85	1,378	+0.10(+0.29%)
Jul 09, 2013	35.58	35.82	35.58	35.75	3,074	+0.17(+0.47%)
Jul 08, 2013	35.59	35.59	35.58	35.58	954	+0.21(+0.60%)
Jul 05, 2013	35.15	35.37	35.15	35.37	739	+0.47(+1.36%)
Jul 01, 2013	34.74	34.89	34.89	34.89	3,816	+0.46(+1.34%)
Jun 28, 2013	34.37	34.47	34.22	34.43	20,510	+0.46(+1.36%)
Jun 26, 2013	33.85	33.99	33.85	33.97	1,942	+0.27(+0.81%)
Jun 25, 2013	33.55	33.70	33.34	33.70	4,674	+0.29(+0.88%)
Jun 24, 2013	33.57	33.53	33.40	33.40	4,401	-0.17(-0.49%)
Jun 21, 2013	33.57	33.57	33.57	33.57	839	-0.58(-1.69%)
Jun 20, 2013	34.06	34.14	34.06	34.14	1,922	-0.83(-2.36%)
Jun 19, 2013	34.80	34.97	34.80	34.97	954	+0.50(+1.44%)
Jun 17, 2013	34.55	34.47	34.47	34.47	2,120	+0.25(+0.72%)
Jun 14, 2013	34.21	34.23	34.21	34.23	812	-0.07(-0.21%)
Jun 13, 2013	33.98	34.30	33.98	34.30	884	+0.03(+0.08%)
Jun 12, 2013	34.38	34.38	34.27	34.27	2,014	-0.13(-0.39%)
Jun 11, 2013	34.40	34.53	34.19	34.40	2,512	+0.43(+1.26%)
Jun 06, 2013	33.95	33.98	33.98	33.98	2,968	+0.03(+0.09%)
Jun 05, 2013	33.96	33.96	33.95	33.95	915	-0.23(-0.66%)
Jun 04, 2013	34.17	34.17	34.17	34.17	233	+0.19(+0.57%)
Jun 03, 2013	34.44	34.44	33.98	33.98	2,166	-0.78(-2.26%)
May 31, 2013	34.76	34.76	34.74	34.76	8,749	+0.14(+0.40%)
May 30, 2013	34.55	34.62	34.55	34.62	4,772	+0.28(+0.82%)
May 29, 2013	34.32	34.39	34.32	34.34	1,068	-0.31(-0.88%)
May 28, 2013	34.37	34.66	34.37	34.65	1,492	+0.66(+1.94%)
May 24, 2013	33.99	33.99	33.99	33.99	339	-0.08(-0.25%)
May 23, 2013	32.83	34.21	32.83	34.07	2,599	-0.63(-1.82%)
May 22, 2013	34.83	34.83	34.70	34.70	1,702	-0.03(-0.08%)
May 21, 2013	34.64	34.73	34.64	34.73	4,147	+0.08(+0.23%)
May 20, 2013	34.75	34.75	34.64	34.65	8,531	+0.06(+0.16%)
May 17, 2013	34.25	34.60	34.25	34.60	3,040	+0.16(+0.47%)
May 16, 2013	34.43	34.44	34.43	34.44	612	+0.18(+0.52%)
May 15, 2013	34.26	34.26	34.26	34.26	424	+0.58(+1.72%)
May 09, 2013	33.68	33.68	33.68	33.68	0	-0.21(-0.62%)
May 08, 2013	33.77	33.89	33.77	33.89	877	+0.12(+0.35%)
May 07, 2013	33.76	33.77	33.76	33.77	1,908	+0.15(+0.45%)
May 06, 2013	33.62	33.62	33.62	33.62	212	+0.10(+0.31%)
May 03, 2013	33.09	33.63	33.09	33.52	11,917	+0.60(+1.83%)
May 02, 2013	32.91	32.91	32.91	32.91	848	+0.21(+0.63%)
May 01, 2013	32.76	32.79	32.71	32.71	4,289	-0.12(-0.37%)
Apr 30, 2013	32.83	32.83	32.83	32.83	674	+0.36(+1.10%)
Apr 26, 2013	32.47	32.47	32.47	32.47	1,272	+0.00(+0.01%)
Apr 25, 2013	32.46	32.46	32.46	32.46	636	+0.70(+2.20%)
Apr 24, 2013	31.77	31.77	31.77	31.77	1,060	+0.04(+0.12%)
Apr 23, 2013	31.81	31.81	31.72	31.73	3,812	+0.38(+1.20%)
Apr 22, 2013	31.35	31.35	31.35	31.35	212	-0.01(-0.03%)
Apr 19, 2013	31.01	31.37	31.01	31.36	7,547	-0.06(-0.20%)
Apr 18, 2013	31.34	31.42	31.32	31.42	7,064	-0.50(-1.58%)
Apr 16, 2013	31.70	31.93	31.93	31.93	3,816	-0.49(-1.50%)
Apr 12, 2013	32.39	32.41	32.41	32.41	848	-0.16(-0.49%)
Apr 11, 2013	32.57	32.57	32.57	32.57	508	+0.25(+0.77%)
Apr 10, 2013	32.32	32.32	32.32	32.32	212	+0.57(+1.80%)
Apr 08, 2013	31.75	31.75	31.75	31.75	848	-0.32(-0.99%)
Apr 04, 2013	32.07	32.07	32.07	32.07	1,696	+0.06(+0.18%)
Apr 03, 2013	32.42	32.42	32.01	32.01	1,038	-0.57(-1.74%)
Apr 02, 2013	32.58	32.58	32.58	32.58	220	+0.02(+0.05%)
Mar 27, 2013	32.63	32.56	32.56	32.56	2,968	+0.15(+0.47%)
Mar 25, 2013	32.41	32.41	32.41	32.41	848	-0.02(-0.07%)
Mar 21, 2013	32.47	32.43	32.43	32.43	40,706	-0.14(-0.43%)
Mar 20, 2013	32.43	32.57	32.43	32.57	2,236	-0.13(-0.39%)
Mar 18, 2013	32.67	32.70	32.70	32.70	1,272	+0.14(+0.43%)
Mar 12, 2013	32.56	32.56	32.56	32.56	848	-0.18(-0.56%)
Mar 08, 2013	32.61	32.74	32.74	32.74	2,968	+0.15(+0.45%)
Mar 07, 2013	32.49	32.60	32.47	32.60	5,787	+0.07(+0.20%)
Mar 06, 2013	32.53	32.53	32.53	32.53	212	+0.17(+0.52%)
Mar 05, 2013	32.36	32.36	32.36	32.36	233	+0.40(+1.26%)
Mar 04, 2013	31.96	31.96	31.96	31.96	1,248	+0.13(+0.40%)
Mar 01, 2013	31.33	31.83	31.33	31.83	2,544	+0.16(+0.50%)
Feb 28, 2013	31.76	31.76	31.68	31.68	881	-0.10(-0.30%)
Feb 27, 2013	31.77	31.77	31.77	31.77	424	+0.38(+1.22%)
Feb 26, 2013	31.37	31.41	31.20	31.39	9,284	-0.25(-0.79%)
Feb 22, 2013	31.57	31.64	31.48	31.64	3,156	+0.49(+1.58%)
Feb 21, 2013	31.30	31.31	31.15	31.15	1,297	-0.91(-2.83%)
Feb 15, 2013	31.97	32.05	32.05	32.05	1,696	+0.17(+0.54%)
Feb 14, 2013	31.74	31.88	31.74	31.88	684	+0.21(+0.66%)
Feb 13, 2013	31.67	31.67	31.67	31.67	212	+0.03(+0.08%)
Feb 11, 2013	31.63	31.65	31.65	31.65	11,024	-0.12(-0.38%)
Feb 08, 2013	31.40	31.77	31.40	31.77	2,817	+0.58(+1.87%)
Feb 07, 2013	31.12	31.18	31.12	31.18	977	-0.30(-0.96%)
Feb 06, 2013	31.45	31.50	31.43	31.48	6,547	+0.17(+0.56%)
Feb 04, 2013	31.48	31.54	31.26	31.31	51,530	-0.32(-1.01%)
Feb 01, 2013	31.63	31.63	31.63	31.63	636	+0.43(+1.38%)
Jan 30, 2013	31.37	31.20	31.20	31.20	5,936	-0.08(-0.25%)
Jan 29, 2013	31.49	31.49	31.21	31.28	6,277	-0.43(-1.37%)
Jan 28, 2013	31.53	31.71	31.53	31.71	737	+0.27(+0.85%)
Jan 25, 2013	31.45	31.54	31.44	31.44	3,661	+0.37(+1.18%)
Jan 24, 2013	30.91	31.12	30.91	31.07	2,743	+0.18(+0.58%)
Jan 23, 2013	30.93	31.02	30.89	30.89	1,359	+0.09(+0.28%)
Jan 22, 2013	30.86	30.86	30.81	30.81	1,725	-0.03(-0.09%)
Jan 18, 2013	30.81	30.83	30.73	30.83	6,655	-0.04(-0.12%)
Jan 17, 2013	30.83	30.87	30.83	30.87	1,797	+0.20(+0.66%)
Jan 16, 2013	30.64	30.69	30.64	30.67	1,980	-0.05(-0.15%)
Jan 15, 2013	30.62	30.74	30.61	30.71	1,511	+0.04(+0.14%)
Jan 14, 2013	30.71	30.71	30.67	30.67	852	-0.06(-0.20%)
Jan 11, 2013	30.62	30.73	30.62	30.73	1,439	+0.37(+1.22%)
Jan 10, 2013	30.55	30.59	30.33	30.36	8,230	-0.03(-0.10%)
Jan 09, 2013	30.26	30.44	30.26	30.39	1,827	+0.22(+0.72%)
Jan 08, 2013	30.06	30.18	30.06	30.18	2,800	-0.03(-0.10%)
Jan 07, 2013	30.21	30.21	30.21	30.21	212	-0.14(-0.45%)
Jan 04, 2013	30.22	30.34	30.21	30.34	10,212	+0.37(+1.23%)
Jan 03, 2013	30.22	30.24	29.90	29.97	41,991	-0.21(-0.70%)
Jan 02, 2013	30.05	30.19	30.03	30.19	22,021	+0.76(+2.58%)
Dec 31, 2012	29.43	29.43	29.43	29.43	212	+0.29(+0.99%)
Dec 27, 2012	29.14	29.14	29.14	29.14	0	-0.46(-1.54%)
Dec 21, 2012	29.54	29.60	29.60	29.60	4,664	-1.05(-3.42%)
Dec 20, 2012	30.57	30.64	30.53	30.64	2,821	-0.07(-0.24%)
Dec 19, 2012	30.79	30.80	30.72	30.72	1,598	+0.13(+0.42%)
Dec 18, 2012	30.30	30.68	30.30	30.59	18,990	+0.41(+1.34%)
Dec 17, 2012	29.98	30.21	29.98	30.18	6,281	+0.33(+1.09%)
Dec 14, 2012	29.86	29.92	29.82	29.86	11,020	-0.04(-0.14%)
Dec 13, 2012	29.89	29.90	29.79	29.90	9,341	-0.12(-0.42%)
Dec 12, 2012	30.02	30.02	30.02	30.02	256	-0.11(-0.37%)
Dec 11, 2012	30.13	30.13	30.13	30.13	358	+0.38(+1.28%)
Dec 10, 2012	29.70	29.75	29.70	29.75	954	+0.19(+0.64%)
Dec 07, 2012	29.53	29.56	29.53	29.56	2,374	+0.02(+0.08%)
Dec 06, 2012	29.59	29.59	29.54	29.54	848	+0.10(+0.34%)
Dec 05, 2012	29.44	29.44	29.44	29.44	1,908	-0.04(-0.14%)

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.