Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	39.95	40.04	39.53	39.53	2,453	-0.51(-1.27%)
Aug 29, 2013	39.98	40.35	39.95	40.04	30,815	+0.21(+0.53%)
Aug 28, 2013	39.77	39.93	39.68	39.83	6,107	+0.08(+0.20%)
Aug 27, 2013	40.42	40.48	39.70	39.75	10,368	-1.20(-2.93%)
Aug 26, 2013	41.03	41.17	40.83	40.95	5,775	+0.05(+0.12%)
Aug 23, 2013	40.88	40.94	40.62	40.90	7,910	-0.03(-0.07%)
Aug 22, 2013	40.51	41.09	40.51	40.93	13,582	+0.41(+1.01%)
Aug 21, 2013	40.36	40.52	40.23	40.52	14,387	+0.04(+0.10%)
Aug 20, 2013	40.45	40.52	40.05	40.48	16,085	+0.41(+1.02%)
Aug 19, 2013	40.91	40.91	40.06	40.07	17,989	-0.34(-0.85%)
Aug 16, 2013	40.33	40.55	40.15	40.41	6,830	+0.18(+0.45%)
Aug 15, 2013	40.30	40.47	40.15	40.23	5,131	-0.66(-1.61%)
Aug 14, 2013	41.18	41.18	40.82	40.89	5,316	-0.16(-0.40%)
Aug 13, 2013	41.10	41.16	40.75	41.05	7,059	-0.28(-0.68%)
Aug 12, 2013	40.95	41.34	40.92	41.33	9,994	+0.11(+0.27%)
Aug 09, 2013	41.26	41.26	41.04	41.22	6,128	-0.16(-0.38%)
Aug 08, 2013	41.15	41.40	41.15	41.38	6,147	+0.35(+0.85%)
Aug 07, 2013	40.92	41.11	40.84	41.03	35,757	-0.13(-0.31%)
Aug 06, 2013	41.73	41.73	41.11	41.16	7,968	-0.60(-1.43%)
Aug 05, 2013	41.90	41.90	41.68	41.75	3,266	-0.06(-0.13%)
Aug 02, 2013	41.52	41.83	41.44	41.81	10,666	+0.13(+0.32%)
Aug 01, 2013	41.22	41.71	41.13	41.68	17,452	+0.76(+1.85%)
Jul 31, 2013	40.68	41.13	40.68	40.92	3,623	+0.23(+0.57%)
Jul 30, 2013	40.57	40.70	40.57	40.69	30,506	+0.29(+0.72%)
Jul 29, 2013	40.69	40.69	40.37	40.40	28,671	-0.26(-0.64%)
Jul 26, 2013	40.90	40.90	40.31	40.66	18,729	-0.27(-0.66%)
Jul 25, 2013	40.57	40.93	40.49	40.93	8,440	+0.19(+0.47%)
Jul 24, 2013	41.19	41.19	40.73	40.74	19,557	-0.28(-0.68%)
Jul 23, 2013	40.98	41.19	40.91	41.02	9,613	-0.17(-0.41%)
Jul 22, 2013	41.29	41.23	41.15	41.19	23,782	+0.07(+0.17%)
Jul 19, 2013	40.90	41.13	40.89	41.12	28,772	+0.28(+0.69%)
Jul 18, 2013	40.40	40.99	40.40	40.84	31,003	+0.62(+1.54%)
Jul 17, 2013	40.24	40.32	40.14	40.22	11,846	+0.23(+0.58%)
Jul 16, 2013	40.30	40.30	39.99	39.99	18,047	-0.27(-0.67%)
Jul 15, 2013	40.38	40.38	40.18	40.26	16,067	+0.16(+0.40%)
Jul 12, 2013	40.17	40.21	39.96	40.10	35,558	+0.06(+0.15%)
Jul 11, 2013	39.96	40.16	39.90	40.04	6,579	+0.45(+1.14%)
Jul 10, 2013	39.44	39.63	39.41	39.59	45,576	+0.18(+0.46%)
Jul 09, 2013	39.15	39.63	38.94	39.41	27,930	+0.47(+1.21%)
Jul 08, 2013	39.14	39.30	38.91	38.94	27,337	+0.14(+0.36%)
Jul 05, 2013	38.52	38.82	38.48	38.80	192,734	+0.53(+1.38%)
Jul 03, 2013	38.11	38.38	38.08	38.27	10,266	+0.17(+0.45%)
Jul 02, 2013	38.32	38.46	38.01	38.10	12,088	-0.44(-1.14%)
Jul 01, 2013	37.98	38.60	37.98	38.54	5,491	+0.61(+1.61%)
Jun 28, 2013	38.00	38.00	37.73	37.93	10,574	-0.05(-0.13%)
Jun 27, 2013	37.94	38.01	37.54	37.98	6,144	+0.70(+1.87%)
Jun 26, 2013	37.34	37.52	37.19	37.28	16,581	+0.15(+0.40%)
Jun 25, 2013	36.94	37.13	36.89	37.13	7,147	+0.34(+0.92%)
Jun 24, 2013	36.91	36.91	36.58	36.79	7,898	-0.50(-1.34%)
Jun 21, 2013	37.37	37.54	36.92	37.29	9,946	-0.09(-0.24%)
Jun 20, 2013	37.82	37.82	37.20	37.38	7,051	-0.97(-2.53%)
Jun 19, 2013	38.82	38.82	38.35	38.35	10,943	-0.50(-1.29%)
Jun 18, 2013	38.38	38.88	38.38	38.85	18,686	+0.69(+1.80%)
Jun 17, 2013	38.42	38.42	38.16	38.16	955	+0.07(+0.19%)
Jun 14, 2013	38.46	38.49	38.02	38.09	5,326	-0.27(-0.71%)
Jun 13, 2013	37.55	38.36	37.55	38.36	30,713	+0.68(+1.80%)
Jun 12, 2013	38.04	38.12	37.60	37.68	6,590	-0.36(-0.95%)
Jun 11, 2013	38.06	38.22	37.55	38.04	6,232	-0.32(-0.82%)
Jun 10, 2013	38.49	38.49	38.10	38.36	8,691	+0.01(+0.02%)
Jun 07, 2013	37.90	38.36	37.83	38.35	38,127	+0.82(+2.20%)
Jun 06, 2013	37.21	37.53	37.21	37.53	2,529	+0.18(+0.49%)
Jun 05, 2013	37.80	37.80	37.24	37.35	8,663	-0.60(-1.58%)
Jun 04, 2013	38.41	38.58	37.81	37.94	4,611	-0.39(-1.01%)
Jun 03, 2013	38.35	38.41	37.84	38.33	8,250	-0.07(-0.18%)
May 31, 2013	38.59	38.88	38.40	38.40	6,125	-0.24(-0.62%)
May 30, 2013	38.49	38.79	38.43	38.64	1,072	+0.18(+0.47%)
May 29, 2013	38.80	38.80	38.34	38.46	4,913	-0.51(-1.31%)
May 28, 2013	39.42	39.42	38.82	38.97	4,854	+0.36(+0.93%)
May 24, 2013	38.41	38.65	38.31	38.61	1,857	+0.00(+0.01%)
May 23, 2013	37.84	38.68	37.69	38.61	10,546	+0.17(+0.43%)
May 22, 2013	39.12	39.23	38.41	38.44	6,571	-0.60(-1.53%)
May 21, 2013	39.00	39.21	38.82	39.04	2,092	-0.01(-0.03%)
May 20, 2013	39.13	39.23	39.01	39.05	7,414	-0.01(-0.03%)
May 17, 2013	38.72	39.09	38.72	39.06	25,474	+0.53(+1.37%)
May 16, 2013	38.76	38.86	38.53	38.53	4,175	-0.35(-0.90%)
May 15, 2013	38.53	38.89	38.46	38.88	7,279	+0.91(+2.40%)
May 13, 2013	38.05	38.12	37.80	37.97	108,037	-0.11(-0.29%)
May 10, 2013	38.00	38.10	37.96	38.08	6,401	+0.25(+0.66%)
May 09, 2013	37.91	38.07	37.78	37.83	3,969	-0.13(-0.34%)
May 08, 2013	37.98	38.06	37.82	37.96	7,914	+0.03(+0.08%)
May 07, 2013	37.78	37.93	37.65	37.93	6,906	+0.29(+0.77%)
May 06, 2013	37.37	37.66	37.35	37.64	57,204	+0.37(+0.99%)
May 03, 2013	37.13	37.55	36.69	37.27	16,628	+0.58(+1.58%)
May 02, 2013	36.33	36.78	36.33	36.69	2,892	+0.57(+1.59%)
May 01, 2013	36.67	36.69	36.12	36.12	2,886	-0.62(-1.70%)
Apr 30, 2013	36.60	36.74	36.50	36.74	1,300	+0.04(+0.11%)
Apr 29, 2013	36.60	36.70	36.46	36.70	1,422	+0.12(+0.33%)
Apr 26, 2013	36.43	36.62	36.36	36.58	25,289	+0.12(+0.33%)
Apr 25, 2013	36.46	36.66	36.46	36.46	5,391	+0.33(+0.91%)
Apr 24, 2013	35.53	36.19	35.53	36.13	12,821	+0.26(+0.73%)
Apr 23, 2013	35.83	35.96	35.72	35.87	2,681	+0.43(+1.22%)
Apr 22, 2013	35.50	35.52	35.14	35.44	3,566	-0.08(-0.23%)
Apr 19, 2013	35.29	35.53	35.15	35.52	14,246	+0.40(+1.14%)
Apr 18, 2013	35.39	35.44	34.90	35.12	7,697	-0.31(-0.87%)
Apr 17, 2013	35.80	35.80	35.13	35.43	81,936	-0.72(-1.99%)
Apr 16, 2013	35.78	36.15	35.78	36.15	5,523	+0.63(+1.77%)
Apr 15, 2013	36.96	36.96	35.34	35.52	25,371	-1.34(-3.64%)
Apr 12, 2013	37.00	37.00	36.74	36.86	1,163	-0.17(-0.46%)
Apr 11, 2013	36.83	37.11	36.70	37.03	12,952	+0.15(+0.41%)
Apr 10, 2013	36.33	36.88	36.33	36.88	4,440	+0.55(+1.51%)
Apr 09, 2013	36.34	36.43	36.27	36.33	8,753	-0.01(-0.02%)
Apr 08, 2013	36.19	36.35	35.90	36.34	7,228	+0.33(+0.91%)
Apr 05, 2013	35.31	36.01	35.31	36.01	49,464	-0.07(-0.19%)
Apr 04, 2013	36.02	36.11	34.71	36.08	71,661	+0.33(+0.92%)
Apr 03, 2013	36.40	36.50	35.64	35.75	11,949	-0.66(-1.81%)
Apr 02, 2013	36.90	36.91	36.41	36.41	5,071	-0.50(-1.37%)
Apr 01, 2013	37.79	37.79	36.91	36.91	7,140	-0.64(-1.69%)
Mar 28, 2013	37.50	37.55	37.43	37.55	5,563	+0.24(+0.64%)
Mar 27, 2013	37.17	37.32	37.01	37.31	3,637	-0.01(-0.03%)
Mar 26, 2013	37.22	37.38	37.20	37.32	13,817	+0.14(+0.38%)
Mar 25, 2013	37.54	37.54	36.94	37.18	6,321	-0.17(-0.46%)
Mar 22, 2013	37.40	37.40	37.14	37.35	3,779	+0.19(+0.51%)
Mar 21, 2013	37.50	37.59	37.07	37.16	6,083	-0.47(-1.25%)
Mar 20, 2013	37.53	37.63	37.38	37.63	10,215	+0.38(+1.02%)
Mar 19, 2013	37.24	37.37	36.97	37.25	70,847	+0.18(+0.50%)
Mar 18, 2013	36.87	37.12	36.40	37.07	6,253	+0.05(+0.12%)
Mar 15, 2013	37.21	37.21	36.94	37.02	5,299	-0.04(-0.11%)
Mar 14, 2013	36.88	37.06	36.86	37.06	2,931	+0.22(+0.60%)
Mar 13, 2013	36.31	36.84	36.31	36.84	5,836	+0.62(+1.71%)
Mar 12, 2013	36.30	36.35	36.22	36.22	6,468	-0.07(-0.19%)
Mar 11, 2013	36.31	36.37	36.20	36.29	4,889	+0.06(+0.15%)
Mar 08, 2013	36.00	36.25	36.00	36.23	2,591	+0.50(+1.41%)
Mar 07, 2013	35.80	35.84	35.73	35.73	9,389	-0.07(-0.18%)
Mar 06, 2013	35.83	35.83	35.55	35.80	7,044	+0.16(+0.46%)
Mar 05, 2013	35.46	35.64	35.34	35.63	3,816	+0.58(+1.66%)
Mar 04, 2013	34.75	35.05	34.74	35.05	1,959	+0.21(+0.60%)
Mar 01, 2013	34.80	34.89	34.65	34.84	2,335	-0.01(-0.03%)
Feb 28, 2013	34.81	34.99	34.73	34.85	5,200	+0.08(+0.23%)
Feb 27, 2013	34.18	34.77	34.18	34.77	643	+0.56(+1.64%)
Feb 26, 2013	34.04	34.21	34.04	34.21	300	-0.38(-1.11%)
Feb 22, 2013	34.72	34.72	34.41	34.59	9,489	+0.15(+0.44%)
Feb 21, 2013	34.46	34.46	34.28	34.44	3,687	-0.35(-1.01%)
Feb 20, 2013	35.19	35.20	34.79	34.79	3,227	-0.47(-1.33%)
Feb 19, 2013	35.10	35.29	35.10	35.26	6,608	+0.29(+0.83%)
Feb 15, 2013	34.94	34.97	34.93	34.97	1,152	+0.09(+0.26%)
Feb 14, 2013	34.75	34.88	34.65	34.88	4,908	+0.19(+0.55%)
Feb 13, 2013	34.71	34.72	34.65	34.69	8,421	+0.17(+0.50%)
Feb 12, 2013	34.43	34.52	34.43	34.52	2,781	+0.20(+0.57%)
Feb 11, 2013	34.34	34.35	34.30	34.32	3,608	-0.09(-0.26%)
Feb 08, 2013	34.45	34.45	34.36	34.41	1,206	+0.16(+0.47%)
Feb 07, 2013	34.29	34.29	33.99	34.25	9,914	-0.07(-0.21%)
Feb 06, 2013	33.96	34.32	33.89	34.32	7,247	+0.73(+2.17%)
Feb 04, 2013	34.02	34.05	33.59	33.59	4,334	-0.53(-1.57%)
Feb 01, 2013	34.05	34.27	34.05	34.12	7,561	+0.20(+0.60%)
Jan 31, 2013	33.89	34.02	33.89	33.92	5,042	+0.05(+0.14%)
Jan 30, 2013	34.29	34.29	33.87	33.87	4,708	-0.29(-0.84%)
Jan 29, 2013	34.10	34.21	34.10	34.16	6,134	-0.06(-0.18%)
Jan 28, 2013	34.20	34.30	34.03	34.22	13,168	+0.12(+0.35%)
Jan 25, 2013	34.10	34.19	34.04	34.10	4,332	+0.08(+0.24%)
Jan 24, 2013	34.01	34.06	33.83	34.02	6,521	+0.20(+0.59%)
Jan 23, 2013	33.87	33.93	33.82	33.82	3,772	-0.04(-0.12%)
Jan 22, 2013	33.77	33.88	33.77	33.86	13,733	+0.16(+0.47%)
Jan 18, 2013	33.56	33.71	33.47	33.70	2,177	+0.03(+0.09%)
Jan 17, 2013	33.35	33.67	33.35	33.67	17,957	+0.43(+1.29%)
Jan 16, 2013	33.37	33.37	33.23	33.24	4,208	-0.06(-0.17%)
Jan 15, 2013	33.17	33.32	33.17	33.30	2,390	+0.05(+0.15%)
Jan 14, 2013	33.48	33.48	33.25	33.25	800	-0.03(-0.08%)
Jan 11, 2013	33.47	33.47	33.23	33.28	4,757	-0.10(-0.30%)
Jan 10, 2013	33.28	33.39	33.21	33.38	10,419	+0.09(+0.27%)
Jan 09, 2013	33.28	33.28	33.28	33.28	123	+0.31(+0.95%)
Jan 08, 2013	33.15	33.16	32.91	32.97	4,853	-0.16(-0.48%)
Jan 07, 2013	33.19	33.22	33.06	33.13	5,825	-0.13(-0.38%)
Jan 04, 2013	33.20	33.30	33.18	33.26	2,469	+0.34(+1.03%)
Jan 03, 2013	33.05	33.06	32.90	32.92	6,090	+0.03(+0.09%)
Jan 02, 2013	32.93	32.93	32.67	32.89	8,688	+1.07(+3.36%)
Dec 31, 2012	31.56	31.82	31.82	31.82	3,143	+0.09(+0.29%)
Dec 28, 2012	31.32	31.73	31.32	31.73	1,374	+0.01(+0.02%)
Dec 27, 2012	31.51	31.72	31.51	31.72	611	-0.11(-0.34%)
Dec 26, 2012	31.98	32.04	31.75	31.83	1,818	-0.19(-0.58%)
Dec 21, 2012	31.83	32.02	32.02	32.02	2,600	-0.59(-1.82%)
Dec 20, 2012	31.51	32.61	31.51	32.61	8,004	+0.24(+0.74%)
Dec 19, 2012	32.34	32.61	32.34	32.37	14,492	-0.01(-0.03%)
Dec 18, 2012	31.96	32.38	31.96	32.38	22,511	+0.67(+2.11%)
Dec 17, 2012	31.78	31.78	31.71	31.71	300	+0.35(+1.12%)
Dec 14, 2012	31.37	31.63	31.36	31.36	4,007	-0.07(-0.22%)
Dec 13, 2012	31.46	31.56	31.42	31.43	2,391	-0.06(-0.19%)
Dec 12, 2012	31.52	31.58	31.49	31.49	2,329	+0.01(+0.03%)
Dec 11, 2012	31.26	31.63	31.26	31.48	3,576	+0.18(+0.58%)
Dec 10, 2012	30.87	31.32	30.87	31.30	1,854	+0.37(+1.19%)
Dec 07, 2012	31.00	31.08	30.93	30.93	1,432	+0.04(+0.13%)
Dec 06, 2012	30.78	30.89	30.78	30.89	999	-0.01(-0.03%)
Dec 05, 2012	30.82	30.94	30.67	30.90	2,119	+0.05(+0.16%)
Dec 04, 2012	31.01	31.01	30.62	30.85	1,964	-0.11(-0.36%)
Nov 29, 2012	30.96	30.96	30.96	30.96	0	+0.17(+0.56%)
Nov 28, 2012	30.41	30.79	30.41	30.79	490	+0.07(+0.23%)
Nov 27, 2012	30.67	30.78	30.67	30.72	5,872	+0.39(+1.28%)
Nov 26, 2012	30.46	30.46	30.33	30.33	654	-0.03(-0.10%)
Nov 23, 2012	30.33	30.38	30.25	30.36	734	+0.28(+0.93%)
Nov 21, 2012	30.03	30.18	30.03	30.08	1,286	+0.11(+0.37%)
Nov 20, 2012	29.88	29.97	29.80	29.97	2,616	+0.22(+0.74%)
Nov 19, 2012	29.65	29.75	29.65	29.75	900	+0.52(+1.78%)
Nov 16, 2012	29.28	29.33	29.23	29.23	1,432	-0.08(-0.27%)
Nov 15, 2012	29.29	29.46	29.24	29.31	2,031	-0.06(-0.21%)
Nov 14, 2012	29.77	29.82	29.37	29.37	1,638	-0.81(-2.68%)
Nov 13, 2012	30.26	30.40	30.18	30.18	1,358	-0.04(-0.13%)
Nov 12, 2012	30.19	30.22	30.19	30.22	279	-0.10(-0.34%)
Nov 09, 2012	30.18	30.40	30.18	30.32	3,559	+0.03(+0.10%)
Nov 08, 2012	30.47	30.47	30.29	30.29	6,506	-0.24(-0.79%)
Nov 07, 2012	30.69	30.69	30.40	30.53	9,056	-0.68(-2.18%)
Nov 06, 2012	30.99	31.28	30.99	31.21	2,447	+0.41(+1.34%)
Nov 05, 2012	30.70	30.84	30.70	30.80	1,037	+0.08(+0.27%)
Nov 02, 2012	30.72	30.76	30.69	30.72	2,050	+0.04(+0.12%)
Nov 01, 2012	30.71	30.71	30.68	30.68	222	+0.43(+1.41%)
Oct 31, 2012	30.21	30.25	30.03	30.25	533	+0.24(+0.81%)
Oct 26, 2012	29.92	30.01	30.01	30.01	700	+0.05(+0.17%)
Oct 25, 2012	29.89	30.16	29.89	29.96	1,712	+0.01(+0.03%)
Oct 24, 2012	29.99	29.99	29.95	29.95	1,350	+0.07(+0.23%)
Oct 23, 2012	29.75	29.88	29.75	29.88	593	-0.22(-0.73%)
Oct 19, 2012	30.32	30.32	30.10	30.10	1,456	-0.41(-1.35%)
Oct 18, 2012	30.45	30.62	30.45	30.51	1,264	+0.04(+0.13%)
Oct 17, 2012	30.44	30.47	30.37	30.47	7,497	+0.27(+0.90%)
Oct 16, 2012	30.20	30.25	30.20	30.20	1,504	+0.29(+0.96%)
Oct 15, 2012	29.82	29.95	29.82	29.91	996	+0.15(+0.52%)
Oct 12, 2012	29.85	29.85	29.76	29.76	644	-0.09(-0.31%)
Oct 11, 2012	29.93	29.93	29.84	29.85	800	+0.17(+0.56%)
Oct 10, 2012	29.62	29.69	29.62	29.69	800	-0.29(-0.98%)
Oct 09, 2012	30.08	30.08	29.96	29.98	1,656	-0.18(-0.61%)
Oct 08, 2012	30.09	30.19	30.09	30.16	500	-0.22(-0.71%)
Oct 05, 2012	30.40	30.57	30.30	30.38	1,378	+0.41(+1.37%)
Oct 04, 2012	30.07	30.07	29.97	29.97	254	-0.02(-0.07%)
Oct 03, 2012	29.86	30.01	29.85	29.99	1,661	+0.25(+0.85%)
Oct 02, 2012	29.85	29.85	29.73	29.74	675	-0.11(-0.38%)
Oct 01, 2012	29.83	29.86	29.83	29.85	500	+0.40(+1.36%)
Sep 28, 2012	29.27	29.45	29.27	29.45	815	-0.11(-0.37%)
Sep 27, 2012	29.54	29.56	29.54	29.56	1,000	+0.42(+1.44%)
Sep 26, 2012	28.94	29.31	28.94	29.14	1,105	-0.41(-1.40%)
Sep 25, 2012	29.53	29.56	29.53	29.55	900	-0.03(-0.11%)
Sep 24, 2012	29.71	29.71	29.58	29.58	29,548	-0.13(-0.43%)
Sep 21, 2012	29.85	29.90	29.70	29.71	2,418	-0.16(-0.52%)
Sep 20, 2012	29.98	29.98	29.85	29.87	1,219	-0.20(-0.67%)
Sep 19, 2012	30.00	30.07	30.00	30.07	1,930	+0.27(+0.91%)
Sep 18, 2012	30.15	30.15	29.71	29.80	2,157	-0.17(-0.57%)
Sep 17, 2012	29.97	29.97	29.97	29.97	233	-0.25(-0.83%)
Sep 14, 2012	30.26	30.30	30.20	30.22	2,604	+0.02(+0.07%)
Sep 13, 2012	29.75	30.20	29.73	30.20	1,102	+0.27(+0.90%)
Sep 12, 2012	29.95	29.95	29.88	29.93	9,032	+0.21(+0.71%)
Sep 11, 2012	29.81	29.81	29.71	29.72	389	+0.07(+0.23%)
Sep 10, 2012	29.71	29.74	29.64	29.65	22,294	+0.00(+0.01%)
Sep 07, 2012	29.37	29.65	29.37	29.65	437	+0.22(+0.74%)
Sep 06, 2012	29.45	29.45	29.38	29.43	1,466	+0.43(+1.48%)
Sep 05, 2012	29.00	29.00	29.00	29.00	748	+0.27(+0.94%)

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.