Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.21	45.50	44.02	44.25	64,141	-0.36(-0.82%)
May 30, 2013	45.42	45.69	44.27	44.61	84,849	-0.44(-0.98%)
May 29, 2013	47.01	47.07	44.13	45.05	141,056	-1.71(-3.65%)
May 28, 2013	47.03	47.03	46.20	46.76	58,450	+0.08(+0.16%)
May 24, 2013	46.05	46.82	45.75	46.69	51,300	+0.69(+1.50%)
May 23, 2013	46.51	46.74	45.32	46.00	87,450	-0.69(-1.48%)
May 22, 2013	47.44	48.09	46.48	46.69	121,106	-0.69(-1.46%)
May 21, 2013	47.13	47.82	46.74	47.38	89,038	-0.04(-0.08%)
May 20, 2013	46.94	48.24	46.94	47.42	96,053	+0.38(+0.82%)
May 17, 2013	47.76	47.76	46.36	47.03	81,056	+0.21(+0.45%)
May 16, 2013	46.36	46.88	45.98	46.82	93,596	+0.81(+1.75%)
May 15, 2013	45.75	46.03	45.11	46.01	84,172	+0.60(+1.31%)
May 13, 2013	45.77	45.86	45.19	45.42	72,412	+0.02(+0.04%)
May 10, 2013	44.84	45.59	44.84	45.40	66,582	+0.31(+0.68%)
May 09, 2013	44.86	45.22	44.65	45.09	69,641	+0.36(+0.82%)
May 08, 2013	45.00	45.23	44.27	44.73	74,509	-0.22(-0.48%)
May 07, 2013	44.46	45.00	44.25	44.94	55,497	+0.46(+1.04%)
May 06, 2013	44.81	44.81	44.08	44.48	50,001	+0.00(+0.00%)
May 03, 2013	44.73	44.50	43.69	44.48	72,391	-0.02(-0.04%)
May 02, 2013	45.05	45.98	44.19	44.50	77,381	-0.58(-1.28%)
May 01, 2013	44.79	45.07	44.44	45.07	70,869	+0.48(+1.08%)
Apr 30, 2013	45.09	45.32	43.85	44.59	133,134	-0.29(-0.64%)
Apr 29, 2013	44.38	44.92	44.08	44.88	52,873	+0.63(+1.43%)
Apr 26, 2013	43.50	44.27	43.52	44.25	68,100	+0.73(+1.68%)
Apr 25, 2013	44.33	44.33	43.29	43.52	110,982	-0.40(-0.92%)
Apr 24, 2013	43.79	43.92	43.50	43.92	112,478	-0.06(-0.13%)
Apr 23, 2013	44.40	44.73	43.50	43.98	114,824	-0.46(-1.04%)
Apr 22, 2013	44.71	44.82	43.96	44.44	80,387	-0.12(-0.26%)
Apr 19, 2013	44.58	44.73	44.11	44.56	71,828	+0.33(+0.74%)
Apr 18, 2013	44.71	44.79	43.77	44.23	85,124	+0.15(+0.35%)
Apr 17, 2013	44.27	44.29	43.48	44.08	82,698	-0.25(-0.56%)
Apr 16, 2013	44.31	44.42	43.88	44.33	78,016	+0.69(+1.58%)
Apr 15, 2013	44.11	44.13	43.21	43.63	63,296	-0.50(-1.13%)
Apr 12, 2013	44.58	44.67	43.85	44.13	84,086	-0.33(-0.73%)
Apr 11, 2013	43.88	44.46	43.81	44.46	71,772	+0.10(+0.22%)
Apr 10, 2013	44.02	44.38	43.44	44.36	105,675	+0.75(+1.72%)
Apr 09, 2013	43.52	43.62	43.15	43.62	85,488	+0.23(+0.53%)
Apr 08, 2013	43.48	44.02	43.25	43.38	78,263	+0.08(+0.18%)
Apr 05, 2013	42.18	43.31	41.81	43.31	65,366	+0.86(+2.04%)
Apr 04, 2013	42.79	42.79	41.81	42.44	64,082	-0.25(-0.58%)
Apr 03, 2013	43.52	43.52	41.83	42.69	77,634	-0.56(-1.29%)
Apr 02, 2013	43.67	43.67	42.98	43.25	75,687	-0.29(-0.66%)
Apr 01, 2013	43.19	43.54	42.79	43.54	79,120	+0.60(+1.39%)
Mar 28, 2013	42.66	42.94	42.25	42.94	80,569	+0.61(+1.45%)
Mar 27, 2013	41.91	42.42	41.66	42.33	93,332	+0.21(+0.50%)
Mar 26, 2013	41.47	42.12	41.47	42.12	93,158	+0.69(+1.67%)
Mar 25, 2013	41.75	42.02	41.10	41.43	131,310	-0.12(-0.28%)
Mar 22, 2013	41.45	41.79	41.27	41.54	125,654	+0.29(+0.70%)
Mar 21, 2013	41.16	41.45	40.99	41.25	119,165	+0.23(+0.56%)
Mar 20, 2013	40.93	41.16	40.83	41.02	117,672	+0.13(+0.33%)
Mar 19, 2013	41.20	41.35	40.83	40.89	78,007	-0.36(-0.88%)
Mar 18, 2013	40.81	41.25	40.81	41.25	102,950	+0.12(+0.28%)
Mar 15, 2013	41.58	41.70	41.04	41.14	90,381	-0.31(-0.74%)
Mar 14, 2013	41.81	41.81	41.29	41.45	80,614	-0.10(-0.23%)
Mar 13, 2013	41.83	41.83	41.33	41.54	69,997	-0.19(-0.46%)
Mar 12, 2013	41.95	42.23	41.31	41.73	82,990	-0.01(-0.02%)
Mar 11, 2013	41.89	42.08	41.31	41.74	80,653	+0.05(+0.11%)
Mar 08, 2013	41.85	42.02	41.56	41.70	81,396	+0.02(+0.05%)
Mar 07, 2013	41.27	41.68	41.16	41.68	117,650	+0.23(+0.56%)
Mar 06, 2013	41.93	41.93	40.81	41.45	120,735	-0.10(-0.23%)
Mar 05, 2013	41.02	41.80	40.89	41.54	107,500	+0.44(+1.07%)
Mar 04, 2013	41.27	41.45	40.72	41.10	113,552	-0.13(-0.33%)
Mar 01, 2013	41.27	41.60	41.06	41.23	114,433	+0.06(+0.14%)
Feb 28, 2013	41.44	41.62	41.16	41.18	162,853	-0.06(-0.14%)
Feb 27, 2013	41.06	41.27	40.62	41.23	138,355	+0.60(+1.46%)
Feb 26, 2013	40.47	40.72	40.10	40.64	89,570	+0.67(+1.68%)
Feb 22, 2013	39.80	40.27	39.74	39.97	89,859	+0.31(+0.78%)
Feb 21, 2013	39.85	39.93	39.24	39.66	151,270	-0.42(-1.05%)
Feb 20, 2013	40.91	41.10	40.08	40.08	110,875	-0.65(-1.60%)
Feb 19, 2013	40.89	41.18	40.58	40.74	100,613	+0.06(+0.14%)
Feb 15, 2013	41.08	41.25	40.57	40.68	72,988	-0.29(-0.70%)
Feb 14, 2013	40.64	41.16	40.64	40.97	88,709	+0.12(+0.28%)
Feb 13, 2013	41.54	41.54	40.81	40.85	86,641	-0.79(-1.89%)
Feb 12, 2013	41.27	41.64	41.02	41.64	106,962	+0.46(+1.12%)
Feb 11, 2013	40.81	41.27	40.72	41.18	70,576	+0.17(+0.42%)
Feb 08, 2013	40.89	41.06	40.64	41.00	71,949	+0.08(+0.19%)
Feb 07, 2013	41.29	41.81	40.81	40.93	107,441	-0.40(-0.98%)
Feb 06, 2013	40.97	41.64	40.76	41.33	104,461	+1.11(+2.77%)
Feb 04, 2013	40.37	40.70	40.22	40.22	75,341	-0.58(-1.41%)
Feb 01, 2013	40.89	41.02	40.52	40.79	76,389	+0.12(+0.28%)
Jan 31, 2013	40.74	40.89	40.33	40.68	76,428	+0.23(+0.57%)
Jan 30, 2013	40.99	40.99	40.31	40.45	136,795	-0.06(-0.14%)
Jan 29, 2013	39.37	40.75	39.37	40.51	185,246	+0.86(+2.18%)
Jan 28, 2013	39.22	39.64	39.22	39.64	61,601	+0.19(+0.49%)
Jan 25, 2013	39.37	39.62	39.30	39.45	68,243	-0.02(-0.05%)
Jan 24, 2013	39.80	39.97	39.35	39.47	103,632	-0.15(-0.39%)
Jan 23, 2013	39.72	40.12	39.39	39.62	119,749	-0.13(-0.34%)
Jan 22, 2013	39.55	39.93	39.37	39.76	100,687	+0.35(+0.88%)
Jan 18, 2013	39.49	39.76	39.14	39.41	57,931	-0.19(-0.48%)
Jan 17, 2013	39.49	39.66	39.32	39.60	73,019	+0.13(+0.34%)
Jan 16, 2013	39.89	39.91	39.26	39.47	58,910	+0.00(+0.00%)
Jan 15, 2013	38.99	39.55	38.99	39.47	70,440	+0.12(+0.29%)
Jan 14, 2013	39.43	39.93	39.07	39.35	38,302	-0.06(-0.15%)
Jan 11, 2013	39.16	39.45	39.07	39.41	55,120	+0.06(+0.15%)
Jan 10, 2013	39.26	39.47	39.01	39.35	59,028	+0.19(+0.49%)
Jan 09, 2013	39.24	39.33	39.05	39.16	54,991	+0.10(+0.25%)
Jan 08, 2013	38.64	39.24	38.64	39.07	63,700	+0.19(+0.49%)
Jan 07, 2013	38.68	38.87	38.20	38.87	65,786	+0.21(+0.55%)
Jan 04, 2013	38.11	39.03	37.78	38.66	95,855	+0.92(+2.44%)
Jan 03, 2013	38.24	38.76	37.57	37.74	104,963	-0.42(-1.11%)
Jan 02, 2013	37.61	38.30	36.55	38.16	80,026	+1.61(+4.41%)
Dec 31, 2012	36.15	36.84	36.15	36.55	54,459	+0.21(+0.58%)
Dec 28, 2012	36.40	36.86	36.11	36.34	60,007	-0.13(-0.37%)
Dec 27, 2012	36.78	37.24	36.11	36.47	99,928	-0.38(-1.04%)
Dec 26, 2012	36.86	37.02	36.30	36.86	101,869	-0.19(-0.52%)
Dec 24, 2012	36.42	37.41	36.42	37.05	30,776	+0.46(+1.26%)
Dec 21, 2012	36.28	36.76	36.01	36.59	76,720	+0.40(+1.11%)
Dec 20, 2012	36.57	37.07	36.15	36.19	81,989	-0.10(-0.26%)
Dec 19, 2012	36.95	37.38	36.21	36.28	282,249	-0.48(-1.31%)
Dec 18, 2012	37.91	38.30	36.76	36.76	75,428	-0.13(-0.36%)
Dec 17, 2012	37.28	37.53	36.41	36.90	72,032	-0.29(-0.77%)
Dec 14, 2012	37.82	37.95	37.16	37.18	46,014	-0.58(-1.53%)
Dec 13, 2012	37.82	38.29	37.29	37.76	56,731	-0.31(-0.81%)
Dec 12, 2012	38.57	38.64	37.82	38.07	54,199	-0.23(-0.60%)
Dec 11, 2012	38.16	38.34	37.72	38.30	28,997	+0.42(+1.12%)
Dec 10, 2012	37.72	38.34	37.70	37.88	42,946	+0.02(+0.04%)
Dec 07, 2012	37.88	38.03	37.53	37.86	34,412	+0.12(+0.32%)
Dec 06, 2012	37.88	37.95	37.34	37.74	41,914	+0.10(+0.25%)
Dec 05, 2012	37.53	37.86	37.44	37.65	50,883	-0.02(-0.05%)
Dec 04, 2012	37.30	37.66	37.05	37.66	45,079	-0.38(-1.01%)
Nov 30, 2012	37.82	38.14	37.47	38.05	76,815	+0.81(+2.17%)
Nov 29, 2012	37.28	37.55	37.07	37.24	58,722	+0.36(+0.99%)
Nov 28, 2012	36.40	37.53	36.32	36.88	80,160	+0.48(+1.32%)
Nov 27, 2012	36.01	36.55	35.97	36.40	144,504	+0.27(+0.74%)
Nov 26, 2012	36.78	36.78	35.99	36.13	61,503	-0.44(-1.21%)
Nov 23, 2012	36.95	36.95	36.34	36.57	41,733	+0.00(+0.00%)
Nov 21, 2012	36.70	36.84	36.28	36.57	55,678	+0.06(+0.16%)
Nov 20, 2012	36.86	36.86	36.24	36.51	72,297	-0.35(-0.94%)
Nov 19, 2012	36.95	37.30	36.57	36.86	92,646	+0.48(+1.32%)
Nov 16, 2012	36.36	36.80	36.09	36.38	73,511	-0.13(-0.37%)
Nov 15, 2012	37.24	37.54	35.57	36.51	80,719	-0.60(-1.60%)
Nov 14, 2012	38.28	38.36	36.78	37.11	67,137	-1.39(-3.61%)
Nov 13, 2012	38.39	38.62	37.78	38.50	86,783	+0.05(+0.12%)
Nov 12, 2012	38.55	39.14	38.41	38.45	53,645	-0.08(-0.20%)
Nov 09, 2012	38.55	38.84	38.50	38.53	39,720	-0.17(-0.45%)
Nov 08, 2012	38.93	39.22	38.57	38.70	58,270	-0.27(-0.69%)
Nov 07, 2012	38.89	39.35	38.47	38.97	58,700	-0.02(-0.05%)
Nov 06, 2012	39.03	39.16	38.82	38.99	53,315	+0.08(+0.20%)
Nov 05, 2012	39.12	39.12	38.78	38.91	37,725	-0.19(-0.49%)
Nov 02, 2012	39.22	39.30	38.95	39.10	37,785	+0.04(+0.10%)
Nov 01, 2012	39.18	39.85	38.95	39.07	49,790	+0.08(+0.20%)
Oct 31, 2012	38.87	39.83	38.84	38.99	56,607	+0.13(+0.35%)
Oct 26, 2012	38.78	38.85	38.85	38.85	44,694	+0.17(+0.45%)
Oct 25, 2012	39.05	39.10	38.55	38.68	66,958	-0.19(-0.49%)
Oct 24, 2012	39.12	39.28	38.76	38.87	75,505	-0.25(-0.64%)
Oct 23, 2012	39.32	39.49	39.08	39.12	46,239	-0.60(-1.50%)
Oct 19, 2012	39.51	39.93	39.20	39.72	59,555	+0.29(+0.73%)
Oct 18, 2012	39.81	39.91	39.24	39.43	81,473	-0.19(-0.48%)
Oct 17, 2012	39.33	40.10	39.24	39.62	52,856	+0.21(+0.54%)
Oct 16, 2012	39.55	39.83	39.35	39.41	61,172	-0.36(-0.92%)
Oct 15, 2012	39.76	39.83	39.20	39.78	46,499	+0.02(+0.05%)
Oct 12, 2012	39.56	39.83	39.22	39.76	51,739	+0.12(+0.29%)
Oct 11, 2012	39.72	39.83	39.28	39.64	40,452	+0.10(+0.24%)
Oct 10, 2012	39.64	39.83	38.95	39.55	49,828	+0.12(+0.29%)
Oct 09, 2012	39.53	39.83	39.41	39.43	83,628	-0.21(-0.53%)
Oct 08, 2012	38.91	39.74	38.91	39.64	75,875	+0.56(+1.42%)
Oct 05, 2012	39.08	39.37	38.68	39.08	86,470	+0.02(+0.05%)
Oct 04, 2012	38.91	39.30	38.84	39.07	76,219	+0.00(+0.00%)
Oct 03, 2012	39.10	39.16	38.70	39.07	58,458	+0.02(+0.05%)
Oct 02, 2012	39.05	39.16	38.72	39.05	61,847	-0.12(-0.29%)
Oct 01, 2012	38.85	39.45	38.73	39.16	92,674	+0.46(+1.19%)
Sep 28, 2012	38.49	38.82	38.41	38.70	42,858	+0.08(+0.20%)
Sep 27, 2012	38.76	38.85	38.41	38.62	50,496	+0.02(+0.05%)
Sep 26, 2012	38.30	38.89	38.16	38.60	72,955	+0.17(+0.45%)
Sep 25, 2012	38.43	38.99	38.28	38.43	85,106	+0.02(+0.05%)
Sep 24, 2012	38.59	38.74	38.39	38.41	67,728	-0.13(-0.35%)
Sep 21, 2012	38.76	38.91	38.55	38.55	42,684	-0.04(-0.10%)
Sep 20, 2012	38.87	39.16	38.55	38.59	56,159	-0.29(-0.74%)
Sep 19, 2012	38.59	38.91	38.53	38.87	57,563	+0.17(+0.45%)
Sep 18, 2012	38.74	38.78	38.55	38.70	38,805	+0.15(+0.40%)
Sep 17, 2012	38.65	38.67	38.49	38.55	23,476	-0.17(-0.45%)
Sep 14, 2012	38.62	38.76	38.51	38.72	25,617	+0.23(+0.60%)
Sep 13, 2012	38.73	38.87	38.39	38.49	42,826	-0.27(-0.69%)
Sep 12, 2012	38.78	38.87	38.51	38.76	44,837	+0.00(+0.00%)
Sep 11, 2012	38.68	38.78	38.53	38.76	40,388	-0.08(-0.20%)
Sep 10, 2012	38.91	38.91	38.49	38.84	59,755	+0.00(+0.00%)
Sep 07, 2012	38.70	38.91	38.53	38.84	34,214	+0.33(+0.85%)
Sep 06, 2012	38.59	38.78	38.47	38.51	31,664	-0.17(-0.45%)
Sep 05, 2012	38.55	38.87	38.51	38.68	35,865	+0.25(+0.65%)
Sep 04, 2012	38.52	38.87	38.43	38.43	45,124	-0.08(-0.20%)
Aug 31, 2012	38.62	38.62	38.39	38.51	26,770	-0.12(-0.31%)
Aug 30, 2012	38.47	38.76	38.35	38.63	49,167	+0.06(+0.16%)
Aug 29, 2012	38.49	38.70	38.20	38.57	49,684	-0.02(-0.05%)
Aug 27, 2012	38.51	38.74	38.38	38.59	33,275	+0.04(+0.10%)
Aug 24, 2012	39.05	39.05	38.39	38.55	47,697	-0.21(-0.54%)
Aug 23, 2012	38.39	39.07	38.30	38.76	55,278	+0.46(+1.20%)
Aug 22, 2012	38.64	38.78	38.30	38.30	58,174	-0.25(-0.65%)
Aug 21, 2012	38.82	38.87	38.49	38.55	45,682	-0.21(-0.54%)
Aug 20, 2012	38.60	38.92	38.45	38.76	22,990	-0.04(-0.10%)
Aug 17, 2012	38.59	38.97	38.34	38.80	31,373	+0.13(+0.35%)
Aug 16, 2012	38.97	38.97	38.30	38.66	56,840	-0.19(-0.49%)
Aug 15, 2012	38.72	38.93	38.48	38.85	65,130	+0.12(+0.31%)
Aug 14, 2012	39.16	39.16	38.40	38.74	56,670	-0.39(-0.99%)
Aug 13, 2012	39.16	39.28	38.47	39.12	43,142	+0.10(+0.25%)
Aug 10, 2012	38.99	39.32	38.80	39.03	43,512	-0.15(-0.39%)
Aug 09, 2012	39.26	39.35	38.97	39.18	28,268	+0.10(+0.25%)
Aug 08, 2012	39.49	39.49	38.88	39.08	35,494	-0.46(-1.16%)
Aug 07, 2012	39.18	39.64	38.60	39.55	65,639	+0.67(+1.73%)
Aug 06, 2012	38.70	39.02	38.59	38.87	48,135	+0.40(+1.05%)
Aug 03, 2012	38.53	38.87	38.43	38.47	35,202	-0.02(-0.05%)
Aug 02, 2012	38.60	38.86	38.49	38.49	66,077	-0.38(-0.99%)
Aug 01, 2012	38.66	38.87	38.39	38.87	25,217	+0.48(+1.25%)
Jul 31, 2012	38.39	38.87	38.34	38.39	90,962	-0.04(-0.10%)
Jul 30, 2012	38.68	38.92	38.39	38.43	69,625	-0.17(-0.45%)
Jul 27, 2012	38.97	39.28	38.39	38.60	163,393	-0.61(-1.57%)
Jul 26, 2012	39.18	39.47	38.89	39.22	70,887	-0.13(-0.34%)
Jul 25, 2012	39.26	39.64	39.24	39.35	27,028	+0.10(+0.24%)
Jul 24, 2012	40.22	40.22	39.26	39.26	26,322	-0.17(-0.44%)
Jul 23, 2012	39.35	39.93	39.22	39.43	40,439	-0.21(-0.53%)
Jul 20, 2012	39.95	40.18	39.32	39.64	24,448	-0.10(-0.24%)
Jul 19, 2012	40.27	40.27	39.18	39.74	32,168	-0.18(-0.44%)
Jul 18, 2012	40.31	40.31	39.43	39.91	29,790	-0.15(-0.37%)
Jul 17, 2012	39.93	40.31	39.66	40.06	51,150	+0.14(+0.34%)
Jul 16, 2012	39.83	40.06	39.60	39.93	42,313	-0.17(-0.44%)
Jul 13, 2012	39.99	40.12	39.74	40.10	26,177	+0.40(+1.02%)
Jul 12, 2012	39.18	39.99	39.18	39.70	25,126	-0.09(-0.24%)
Jul 11, 2012	39.99	39.99	39.26	39.79	33,378	+0.73(+1.86%)
Jul 10, 2012	39.55	39.55	38.97	39.07	50,506	-0.04(-0.10%)
Jul 09, 2012	39.16	39.16	38.84	39.10	24,588	-0.35(-0.88%)
Jul 06, 2012	39.93	40.51	38.53	39.45	103,222	-0.48(-1.20%)
Jul 05, 2012	38.97	40.16	38.95	39.93	46,211	+0.96(+2.46%)
Jul 03, 2012	38.78	38.97	38.70	38.97	30,554	+0.19(+0.49%)
Jul 02, 2012	38.57	38.82	38.45	38.78	44,147	+0.23(+0.60%)
Jun 29, 2012	38.47	38.55	38.39	38.55	47,421	+0.15(+0.40%)
Jun 28, 2012	38.39	38.47	38.39	38.39	88,425	+0.00(+0.00%)

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.