Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	35.13	35.71	34.10	34.43	0	-0.93(-2.64%)
Aug 29, 2013	34.67	35.42	34.50	35.37	31,815	+0.74(+2.14%)
Aug 28, 2013	34.55	35.09	34.46	34.63	0	-0.02(-0.04%)
Aug 27, 2013	35.40	35.63	34.37	34.64	33,504	-1.14(-3.18%)
Aug 26, 2013	35.60	36.03	34.98	35.78	0	+0.20(+0.57%)
Aug 23, 2013	35.94	36.33	35.44	35.58	0	-0.33(-0.93%)
Aug 22, 2013	34.81	36.80	34.81	35.91	31,257	+1.37(+3.97%)
Aug 21, 2013	34.68	35.00	34.33	34.54	0	-0.27(-0.78%)
Aug 20, 2013	34.86	35.04	34.70	34.81	75,246	+0.16(+0.47%)
Aug 19, 2013	35.61	36.18	34.60	34.65	28,005	-1.16(-3.24%)
Aug 16, 2013	35.88	35.94	35.44	35.81	0	-0.29(-0.82%)
Aug 15, 2013	36.42	36.56	36.01	36.11	47,242	-0.87(-2.35%)
Aug 14, 2013	37.69	37.69	36.87	36.97	29,974	-0.02(-0.04%)
Aug 13, 2013	36.89	37.31	36.80	36.99	28,640	-0.05(-0.15%)
Aug 12, 2013	36.56	37.37	36.56	37.04	24,226	+0.15(+0.40%)
Aug 09, 2013	37.65	38.41	36.67	36.90	81,525	-1.32(-3.45%)
Aug 08, 2013	37.96	38.73	37.29	38.21	66,716	+0.52(+1.38%)
Aug 07, 2013	37.28	37.96	37.28	37.70	38,958	+0.17(+0.45%)
Aug 06, 2013	37.51	37.68	37.06	37.52	27,320	-0.05(-0.14%)
Aug 05, 2013	37.16	37.89	37.05	37.58	90,958	+0.21(+0.56%)
Aug 02, 2013	36.96	37.96	36.89	37.37	41,237	-0.15(-0.39%)
Aug 01, 2013	37.86	37.96	37.22	37.52	48,750	+0.26(+0.69%)
Jul 31, 2013	37.52	37.87	37.17	37.26	0	-0.24(-0.64%)
Jul 30, 2013	37.57	37.92	37.28	37.50	0	+0.07(+0.19%)
Jul 29, 2013	37.56	37.73	37.13	37.43	0	-0.29(-0.78%)
Jul 26, 2013	37.14	37.90	37.14	37.73	0	+0.16(+0.43%)
Jul 25, 2013	37.25	37.63	37.22	37.56	0	+0.09(+0.23%)
Jul 24, 2013	38.08	38.22	37.38	37.48	0	-0.40(-1.04%)
Jul 23, 2013	38.00	38.04	37.80	37.87	0	-0.03(-0.08%)
Jul 22, 2013	37.94	38.15	37.63	37.90	0	+0.12(+0.31%)
Jul 19, 2013	37.85	37.96	37.07	37.79	0	-0.03(-0.08%)
Jul 18, 2013	37.96	38.42	37.28	37.82	0	-0.08(-0.20%)
Jul 17, 2013	38.08	38.13	37.57	37.90	40,613	-0.05(-0.12%)
Jul 16, 2013	38.25	38.50	37.73	37.94	0	-0.27(-0.71%)
Jul 15, 2013	38.05	38.42	37.97	38.21	0	+0.38(+1.00%)
Jul 12, 2013	38.24	38.24	37.53	37.83	0	-0.49(-1.27%)
Jul 11, 2013	38.54	38.73	37.52	38.32	0	+0.36(+0.96%)
Jul 10, 2013	37.90	38.17	37.42	37.96	0	+0.09(+0.22%)
Jul 09, 2013	37.97	38.54	37.71	37.87	0	+0.21(+0.56%)
Jul 08, 2013	38.52	38.72	37.39	37.66	44,396	-0.64(-1.68%)
Jul 05, 2013	38.12	38.36	37.47	38.31	0	+0.85(+2.27%)
Jul 03, 2013	37.25	37.53	36.75	37.45	0	+0.02(+0.06%)
Jul 02, 2013	37.56	37.86	36.55	37.43	0	-0.11(-0.29%)
Jul 01, 2013	37.26	37.96	36.80	37.54	0	+0.46(+1.23%)
Jun 28, 2013	36.61	37.32	35.74	37.08	487,016	+0.39(+1.06%)
Jun 27, 2013	36.61	37.04	36.39	36.70	0	+0.45(+1.24%)
Jun 26, 2013	36.45	36.87	35.91	36.25	0	+0.03(+0.09%)
Jun 25, 2013	36.25	36.68	35.67	36.22	0	+0.29(+0.82%)
Jun 24, 2013	35.65	36.30	35.53	35.92	0	-0.10(-0.28%)
Jun 21, 2013	35.70	36.94	35.19	36.02	137,458	+0.44(+1.24%)
Jun 20, 2013	36.37	36.42	35.19	35.58	0	-1.41(-3.81%)
Jun 19, 2013	37.52	37.52	36.72	36.99	0	-0.46(-1.24%)
Jun 18, 2013	37.11	37.73	36.91	37.45	0	+0.27(+0.73%)
Jun 17, 2013	37.66	37.66	36.83	37.18	0	+0.07(+0.19%)
Jun 14, 2013	37.76	38.10	37.02	37.11	0	-0.65(-1.72%)
Jun 13, 2013	36.75	38.14	36.68	37.76	38,490	+1.17(+3.20%)
Jun 12, 2013	37.21	37.39	36.24	36.60	14,345	-0.22(-0.59%)
Jun 11, 2013	37.02	37.83	36.69	36.81	18,176	-0.77(-2.06%)
Jun 10, 2013	37.19	37.63	36.65	37.59	0	+0.40(+1.06%)
Jun 07, 2013	37.77	37.77	36.87	37.19	0	-0.21(-0.56%)
Jun 06, 2013	37.09	37.48	36.61	37.40	36,217	+0.38(+1.03%)
Jun 05, 2013	37.02	37.39	36.72	37.02	0	-0.53(-1.42%)
Jun 04, 2013	38.19	38.60	37.32	37.56	0	-0.77(-2.00%)
Jun 03, 2013	38.15	38.69	37.94	38.32	115,217	+0.41(+1.08%)
May 31, 2013	38.64	39.55	37.76	37.91	60,861	-1.18(-3.01%)
May 30, 2013	38.23	39.26	37.95	39.09	128,748	+1.12(+2.96%)
May 29, 2013	38.13	38.40	37.33	37.97	56,654	-0.31(-0.81%)
May 28, 2013	37.70	38.75	37.57	38.27	63,998	+1.23(+3.31%)
May 24, 2013	36.79	37.11	36.48	37.05	0	+0.16(+0.44%)
May 23, 2013	36.59	36.99	36.17	36.89	0	-0.05(-0.13%)
May 22, 2013	37.40	37.79	36.55	36.93	0	-0.55(-1.46%)
May 21, 2013	37.67	37.67	37.29	37.48	0	-0.22(-0.59%)
May 20, 2013	37.30	38.00	36.96	37.70	0	+0.17(+0.45%)
May 17, 2013	36.82	37.64	36.79	37.53	0	+0.87(+2.38%)
May 16, 2013	36.76	37.65	36.44	36.66	32,927	-0.35(-0.96%)
May 15, 2013	36.91	37.07	36.71	37.02	0	+0.07(+0.19%)
May 13, 2013	37.26	37.34	36.73	36.95	0	-0.43(-1.16%)
May 10, 2013	37.16	37.46	36.51	37.38	0	+0.26(+0.71%)
May 09, 2013	37.18	37.50	36.67	37.12	0	-0.29(-0.76%)
May 08, 2013	36.46	37.94	36.05	37.40	0	+0.94(+2.58%)
May 07, 2013	36.27	36.98	36.10	36.46	0	+0.18(+0.49%)
May 06, 2013	35.90	36.62	35.48	36.29	0	+0.51(+1.42%)
May 03, 2013	35.71	36.21	35.69	35.78	0	-0.35(-0.98%)
May 02, 2013	36.43	36.66	35.91	36.13	0	-0.19(-0.51%)
May 01, 2013	37.83	37.83	36.06	36.32	98,929	-1.17(-3.13%)
Apr 30, 2013	38.09	38.09	37.15	37.49	0	-0.56(-1.48%)
Apr 29, 2013	37.17	38.27	36.91	38.05	73,358	-1.06(-2.72%)
Apr 26, 2013	40.02	40.02	38.81	39.12	79,379	-0.87(-2.18%)
Apr 25, 2013	39.93	40.60	39.73	39.99	118,542	+0.04(+0.10%)
Apr 24, 2013	38.76	40.41	38.76	39.95	143,386	+1.07(+2.76%)
Apr 23, 2013	38.72	38.88	37.94	38.88	76,632	+0.38(+0.98%)
Apr 22, 2013	39.13	39.16	38.07	38.50	115,925	-0.93(-2.35%)
Apr 19, 2013	38.38	39.72	38.38	39.42	92,416	+1.06(+2.77%)
Apr 18, 2013	38.92	39.19	37.93	38.36	90,689	-0.65(-1.66%)
Apr 17, 2013	40.25	40.25	38.38	39.01	90,093	-1.91(-4.67%)
Apr 16, 2013	41.01	41.65	40.47	40.92	85,316	+0.15(+0.36%)
Apr 15, 2013	41.98	42.18	40.39	40.77	91,815	-1.60(-3.79%)
Apr 12, 2013	41.84	42.40	41.28	42.38	41,041	+0.39(+0.92%)
Apr 11, 2013	41.75	42.12	41.38	41.99	37,642	+0.12(+0.28%)
Apr 10, 2013	41.61	42.06	41.41	41.88	113,342	+0.41(+0.99%)
Apr 09, 2013	41.65	42.35	41.30	41.47	65,912	+0.00(+0.00%)
Apr 08, 2013	41.73	41.82	41.07	41.47	38,012	-0.03(-0.07%)
Apr 05, 2013	40.58	41.54	40.58	41.50	47,799	+0.20(+0.49%)
Apr 04, 2013	40.60	41.68	40.60	41.30	79,523	+0.65(+1.59%)
Apr 03, 2013	41.95	41.95	40.26	40.65	101,331	-1.28(-3.05%)
Apr 02, 2013	42.67	42.69	41.85	41.93	96,231	-0.44(-1.04%)
Apr 01, 2013	42.65	42.76	41.39	42.37	99,403	-0.28(-0.65%)
Mar 28, 2013	42.82	43.04	42.34	42.65	57,317	-0.05(-0.11%)
Mar 27, 2013	42.34	42.84	42.15	42.69	14,527	-0.24(-0.56%)
Mar 26, 2013	42.82	42.93	41.94	42.93	27,930	+0.55(+1.29%)
Mar 25, 2013	42.60	42.93	42.00	42.39	39,478	+0.06(+0.15%)
Mar 22, 2013	42.18	42.49	41.73	42.32	51,747	+0.15(+0.37%)
Mar 21, 2013	42.29	42.99	41.80	42.17	37,992	-0.61(-1.42%)
Mar 20, 2013	42.61	42.89	41.95	42.78	50,387	+0.42(+1.00%)
Mar 19, 2013	42.41	42.69	41.88	42.35	75,500	-0.19(-0.45%)
Mar 18, 2013	42.36	42.71	42.34	42.55	58,532	-0.25(-0.58%)
Mar 15, 2013	42.55	43.09	42.18	42.79	180,610	+0.60(+1.43%)
Mar 14, 2013	41.34	42.39	41.33	42.19	40,067	+0.72(+1.73%)
Mar 13, 2013	41.31	41.83	40.91	41.48	66,210	+0.35(+0.84%)
Mar 12, 2013	41.09	41.57	40.85	41.13	62,252	+0.04(+0.09%)
Mar 11, 2013	41.68	41.68	40.67	41.09	43,839	-0.82(-1.95%)
Mar 08, 2013	41.12	42.03	40.50	41.91	89,066	+1.23(+3.03%)
Mar 07, 2013	40.80	40.87	40.16	40.67	33,445	-0.25(-0.60%)
Mar 06, 2013	39.55	41.02	39.55	40.92	41,382	+1.39(+3.51%)
Mar 05, 2013	39.84	41.52	39.42	39.53	52,300	+0.19(+0.49%)
Mar 04, 2013	39.40	39.64	39.16	39.34	75,369	-0.44(-1.11%)
Mar 01, 2013	39.33	39.92	38.95	39.78	117,771	+0.06(+0.16%)
Feb 28, 2013	40.22	40.22	39.56	39.72	55,426	-0.85(-2.09%)
Feb 27, 2013	39.58	41.13	39.58	40.57	42,274	+1.30(+3.30%)
Feb 26, 2013	39.05	39.72	38.78	39.27	51,828	+0.61(+1.57%)
Feb 25, 2013	40.69	40.69	38.58	38.66	60,964	-1.70(-4.20%)
Feb 22, 2013	39.89	40.56	39.28	40.36	25,540	+0.79(+2.00%)
Feb 21, 2013	39.80	40.83	39.44	39.57	28,724	-0.13(-0.33%)
Feb 20, 2013	41.38	41.38	39.35	39.70	91,367	-1.58(-3.83%)
Feb 19, 2013	41.30	42.21	40.72	41.28	60,496	+0.24(+0.58%)
Feb 15, 2013	41.57	41.57	40.56	41.04	48,429	-0.23(-0.56%)
Feb 14, 2013	41.25	41.30	40.51	41.27	27,143	+0.05(+0.13%)
Feb 13, 2013	41.15	41.26	40.52	41.22	36,123	+0.23(+0.56%)
Feb 12, 2013	40.85	41.33	40.47	40.99	37,280	+0.12(+0.28%)
Feb 11, 2013	40.65	40.99	39.29	40.87	34,626	+0.03(+0.08%)
Feb 08, 2013	40.18	41.04	40.18	40.84	22,220	+0.88(+2.19%)
Feb 07, 2013	39.87	40.22	39.24	39.97	25,368	-0.12(-0.29%)
Feb 06, 2013	39.35	41.68	39.16	40.08	84,924	+0.31(+0.79%)
Feb 04, 2013	41.14	41.33	39.38	39.77	85,708	-1.77(-4.27%)
Feb 01, 2013	39.55	42.10	39.26	41.54	102,891	+2.29(+5.83%)
Jan 31, 2013	38.66	39.45	38.66	39.25	55,006	+0.46(+1.19%)
Jan 30, 2013	38.82	39.79	38.66	38.79	68,244	-0.18(-0.45%)
Jan 29, 2013	38.71	39.33	38.71	38.97	38,436	+0.18(+0.46%)
Jan 28, 2013	38.78	40.69	38.54	38.79	67,333	+0.14(+0.36%)
Jan 25, 2013	38.59	38.77	38.11	38.66	81,017	+0.08(+0.20%)
Jan 24, 2013	38.71	38.82	38.17	38.58	65,590	+0.04(+0.10%)
Jan 23, 2013	38.44	39.16	38.12	38.54	123,566	+0.10(+0.26%)
Jan 22, 2013	38.43	38.51	38.02	38.44	76,844	+0.03(+0.08%)
Jan 18, 2013	38.43	39.56	38.35	38.41	78,050	-0.06(-0.16%)
Jan 17, 2013	38.47	38.54	38.26	38.47	86,557	+0.08(+0.20%)
Jan 16, 2013	38.66	38.67	38.25	38.39	124,477	-0.39(-1.01%)
Jan 15, 2013	38.33	39.03	38.33	38.79	110,743	+0.07(+0.18%)
Jan 14, 2013	39.51	39.51	38.60	38.72	137,779	-1.01(-2.55%)
Jan 11, 2013	40.37	40.61	39.56	39.73	117,679	-0.45(-1.11%)
Jan 10, 2013	36.14	41.00	36.14	40.18	261,674	-2.78(-6.47%)
Jan 09, 2013	42.31	43.39	42.31	42.96	67,386	+0.93(+2.21%)
Jan 08, 2013	42.28	42.56	41.91	42.03	58,364	-0.16(-0.38%)
Jan 07, 2013	41.52	42.53	41.52	42.19	60,160	+0.23(+0.55%)
Jan 04, 2013	41.84	42.39	41.34	41.96	51,606	+0.38(+0.92%)
Jan 03, 2013	42.23	42.36	41.06	41.57	62,906	-0.50(-1.19%)
Jan 02, 2013	41.77	42.18	39.88	42.07	140,139	+2.19(+5.49%)
Dec 31, 2012	39.07	40.44	38.82	39.88	45,599	+0.80(+2.04%)
Dec 28, 2012	39.05	39.48	38.82	39.09	37,277	-0.21(-0.53%)
Dec 27, 2012	39.25	39.55	38.17	39.29	47,656	-0.01(-0.02%)
Dec 26, 2012	40.17	40.25	39.20	39.30	39,529	-0.85(-2.12%)
Dec 24, 2012	39.54	40.31	39.04	40.15	27,048	+0.38(+0.97%)
Dec 21, 2012	39.89	39.89	38.45	39.77	292,262	-0.45(-1.13%)
Dec 20, 2012	40.12	40.31	39.58	40.22	52,640	+0.22(+0.54%)
Dec 19, 2012	40.43	40.43	39.66	40.01	54,471	-0.48(-1.18%)
Dec 18, 2012	39.77	40.67	38.89	40.48	158,592	+1.16(+2.95%)
Dec 17, 2012	38.56	39.39	38.49	39.32	68,067	+0.84(+2.20%)
Dec 14, 2012	37.70	38.48	37.56	38.48	136,446	+0.67(+1.77%)
Dec 13, 2012	38.66	38.69	37.65	37.81	51,149	-0.38(-1.01%)
Dec 12, 2012	38.36	38.97	37.99	38.19	54,601	+0.16(+0.42%)
Dec 11, 2012	37.81	38.28	37.53	38.03	45,002	+0.60(+1.60%)
Dec 10, 2012	37.10	37.90	37.10	37.43	98,158	+0.28(+0.74%)
Dec 07, 2012	37.22	37.40	36.80	37.16	22,302	+0.24(+0.64%)
Dec 06, 2012	36.84	37.43	36.10	36.92	74,082	+0.05(+0.15%)
Dec 05, 2012	36.84	37.49	36.57	36.87	92,720	+0.12(+0.33%)
Dec 04, 2012	35.80	36.80	35.78	36.74	105,820	+1.01(+2.81%)
Nov 30, 2012	35.86	36.09	35.71	35.74	260,283	-0.12(-0.32%)
Nov 29, 2012	36.08	36.08	35.78	35.85	89,492	+0.21(+0.60%)
Nov 28, 2012	35.44	35.93	34.64	35.64	163,875	+0.21(+0.60%)
Nov 27, 2012	35.91	36.51	35.42	35.42	105,339	-0.80(-2.22%)
Nov 26, 2012	36.26	36.46	36.04	36.23	36,518	-0.17(-0.46%)
Nov 23, 2012	36.52	36.96	36.01	36.39	40,037	+0.07(+0.19%)
Nov 21, 2012	36.11	36.56	35.96	36.33	29,559	+0.29(+0.81%)
Nov 20, 2012	36.52	36.52	35.83	36.03	42,927	-0.62(-1.69%)
Nov 19, 2012	36.38	37.07	35.91	36.65	43,780	+0.42(+1.16%)
Nov 16, 2012	34.30	37.45	34.30	36.23	208,204	+0.47(+1.32%)
Nov 15, 2012	36.93	37.69	35.49	35.76	106,365	-1.05(-2.84%)
Nov 14, 2012	37.69	37.93	36.59	36.81	44,384	-0.88(-2.33%)
Nov 13, 2012	37.69	38.27	37.31	37.69	56,275	-0.46(-1.20%)
Nov 12, 2012	38.53	39.84	37.56	38.14	53,161	-0.15(-0.38%)
Nov 09, 2012	37.94	39.05	37.89	38.29	51,581	+0.06(+0.16%)
Nov 08, 2012	38.79	38.79	38.01	38.23	43,413	-0.49(-1.26%)
Nov 07, 2012	38.43	39.04	38.14	38.72	71,585	-0.47(-1.19%)
Nov 06, 2012	38.63	39.44	38.63	39.18	52,425	+0.48(+1.24%)
Nov 05, 2012	38.47	39.21	38.40	38.70	39,651	+0.18(+0.48%)
Nov 02, 2012	39.33	39.53	38.08	38.52	107,000	-0.71(-1.81%)
Nov 01, 2012	38.98	39.48	38.84	39.23	192,971	+0.50(+1.28%)
Oct 31, 2012	39.05	39.05	38.43	38.73	35,910	-0.15(-0.37%)
Oct 26, 2012	39.46	38.88	38.88	38.88	207,782	-0.57(-1.45%)
Oct 25, 2012	39.73	39.73	39.03	39.45	82,186	+0.21(+0.53%)
Oct 24, 2012	39.44	40.11	38.92	39.24	259,701	+0.41(+1.04%)
Oct 23, 2012	39.05	39.05	38.04	38.84	175,511	-0.48(-1.22%)
Oct 19, 2012	39.16	39.51	38.79	39.32	139,897	-0.13(-0.33%)
Oct 18, 2012	39.38	39.89	39.09	39.45	85,513	-0.06(-0.15%)
Oct 17, 2012	38.88	40.35	38.23	39.51	68,594	+0.72(+1.85%)
Oct 16, 2012	38.42	38.89	38.27	38.79	48,920	+0.71(+1.87%)
Oct 15, 2012	38.06	38.37	37.52	38.08	62,889	+0.08(+0.22%)
Oct 12, 2012	38.30	38.51	37.83	38.00	37,317	-0.34(-0.88%)
Oct 11, 2012	38.77	38.80	38.15	38.34	68,968	-0.11(-0.28%)
Oct 10, 2012	39.07	39.07	38.10	38.44	161,443	-0.54(-1.39%)
Oct 09, 2012	39.17	39.47	38.66	38.98	59,021	-0.26(-0.66%)
Oct 08, 2012	38.98	39.45	38.60	39.24	82,176	-0.05(-0.12%)
Oct 05, 2012	40.34	40.51	39.05	39.29	82,487	-0.76(-1.89%)
Oct 04, 2012	40.31	40.31	39.51	40.05	61,984	-0.08(-0.19%)
Oct 03, 2012	40.68	40.68	39.51	40.12	155,852	-0.54(-1.33%)
Oct 02, 2012	41.55	41.56	40.17	40.67	120,669	-0.70(-1.70%)
Oct 01, 2012	40.35	41.81	40.26	41.37	65,174	+1.51(+3.80%)
Sep 28, 2012	40.22	40.74	39.85	39.86	55,061	-0.64(-1.59%)
Sep 27, 2012	41.04	41.04	40.09	40.50	105,388	-0.14(-0.34%)
Sep 26, 2012	40.80	41.28	40.01	40.64	97,543	+0.25(+0.62%)
Sep 25, 2012	41.80	42.03	40.28	40.38	66,687	-1.26(-3.03%)
Sep 24, 2012	40.87	42.00	40.32	41.64	65,319	+0.27(+0.65%)
Sep 21, 2012	42.05	42.10	41.12	41.38	232,135	-0.05(-0.11%)
Sep 20, 2012	40.87	41.87	40.26	41.42	59,863	-0.21(-0.51%)
Sep 19, 2012	41.95	41.95	41.29	41.64	57,472	-0.21(-0.49%)
Sep 18, 2012	42.08	42.34	41.45	41.84	131,854	-0.50(-1.17%)
Sep 17, 2012	43.75	43.75	42.16	42.34	113,903	-1.60(-3.65%)
Sep 14, 2012	43.52	44.34	43.03	43.95	126,096	+0.90(+2.10%)
Sep 13, 2012	41.39	44.05	41.20	43.04	159,836	+1.60(+3.85%)
Sep 12, 2012	41.51	41.71	40.62	41.45	99,810	+0.38(+0.93%)
Sep 11, 2012	40.49	41.42	40.38	41.06	112,638	+0.50(+1.24%)
Sep 10, 2012	39.07	40.75	39.07	40.56	167,951	+1.38(+3.53%)
Sep 07, 2012	37.09	39.46	36.47	39.18	68,067	+2.42(+6.59%)
Sep 06, 2012	36.06	36.94	35.72	36.75	190,249	+1.02(+2.84%)
Sep 05, 2012	36.26	36.42	35.62	35.74	98,883	-0.80(-2.20%)

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.