Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	86.77	91.38	86.47	89.44	0	+2.34(+2.69%)
Aug 29, 2013	85.78	87.76	85.57	87.10	128,248	+1.40(+1.63%)
Aug 28, 2013	84.15	86.35	84.15	85.70	0	+1.59(+1.89%)
Aug 27, 2013	86.17	86.74	83.93	84.11	122,259	-2.84(-3.27%)
Aug 26, 2013	86.39	88.32	86.35	86.95	0	+0.52(+0.60%)
Aug 23, 2013	87.09	88.00	85.85	86.43	0	-0.61(-0.70%)
Aug 22, 2013	87.00	87.65	85.92	87.04	56,316	+0.35(+0.40%)
Aug 21, 2013	87.08	88.80	85.71	86.69	128,330	-0.92(-1.05%)
Aug 20, 2013	85.00	88.48	85.00	87.61	145,159	+2.79(+3.29%)
Aug 19, 2013	85.58	86.34	84.76	84.82	95,604	-0.28(-0.33%)
Aug 16, 2013	84.19	87.42	84.17	85.10	0	+0.43(+0.51%)
Aug 15, 2013	87.87	87.87	84.27	84.67	285,188	-3.97(-4.48%)
Aug 14, 2013	86.08	88.79	85.01	88.64	215,426	+2.81(+3.27%)
Aug 13, 2013	88.27	88.30	85.60	85.83	258,184	-2.14(-2.43%)
Aug 12, 2013	87.68	89.44	87.68	87.97	139,498	-0.09(-0.10%)
Aug 09, 2013	88.29	89.35	87.53	88.06	209,115	-0.12(-0.14%)
Aug 08, 2013	87.64	88.64	86.48	88.18	261,181	+1.52(+1.75%)
Aug 07, 2013	85.70	86.86	83.42	86.66	803,671	+0.67(+0.78%)
Aug 06, 2013	92.38	92.38	83.13	85.99	907,720	-7.41(-7.93%)
Aug 05, 2013	92.45	93.67	91.49	93.40	154,792	+0.96(+1.04%)
Aug 02, 2013	93.27	93.71	92.04	92.44	201,674	-1.39(-1.48%)
Aug 01, 2013	92.87	94.15	90.56	93.83	200,002	+1.30(+1.40%)
Jul 31, 2013	93.03	95.19	92.41	92.53	0	+0.20(+0.22%)
Jul 30, 2013	95.00	97.38	90.75	92.33	0	-2.38(-2.51%)
Jul 29, 2013	89.33	95.14	89.33	94.71	0	+5.52(+6.19%)
Jul 26, 2013	90.25	92.50	88.88	89.19	0	-0.95(-1.05%)
Jul 25, 2013	79.66	91.32	77.37	90.14	1,034,735	+16.42(+22.27%)
Jul 24, 2013	74.28	74.96	73.05	73.72	0	-0.32(-0.43%)
Jul 23, 2013	75.49	76.93	73.40	74.04	0	-1.45(-1.92%)
Jul 22, 2013	75.67	77.26	74.97	75.49	0	+0.09(+0.12%)
Jul 19, 2013	76.45	77.06	75.30	75.40	0	-1.49(-1.94%)
Jul 18, 2013	78.85	78.89	76.82	76.89	0	-1.48(-1.89%)
Jul 17, 2013	76.31	78.93	76.31	78.37	109,977	+2.20(+2.89%)
Jul 16, 2013	82.06	82.30	75.68	76.17	0	-5.57(-6.81%)
Jul 15, 2013	81.12	83.00	81.02	81.74	0	+0.87(+1.08%)
Jul 12, 2013	79.60	81.24	79.55	80.87	0	+1.04(+1.30%)
Jul 11, 2013	80.39	81.49	79.49	79.83	0	+0.04(+0.05%)
Jul 10, 2013	79.27	80.29	79.22	79.79	0	+0.71(+0.90%)
Jul 09, 2013	80.56	80.51	77.79	79.08	0	-1.43(-1.78%)
Jul 08, 2013	79.30	81.04	79.30	80.51	111,762	+1.45(+1.83%)
Jul 05, 2013	79.33	79.41	77.44	79.06	0	+0.94(+1.20%)
Jul 03, 2013	78.25	78.65	78.00	78.12	0	-0.26(-0.33%)
Jul 02, 2013	79.05	79.99	78.00	78.38	0	-1.10(-1.38%)
Jul 01, 2013	78.51	80.70	78.51	79.48	0	+2.03(+2.62%)
Jun 28, 2013	75.91	78.21	74.90	77.45	527,522	+1.65(+2.18%)
Jun 27, 2013	73.57	76.00	73.48	75.80	0	+2.34(+3.19%)
Jun 26, 2013	73.42	74.25	72.64	73.46	0	+0.40(+0.55%)
Jun 25, 2013	72.80	73.21	71.41	73.06	0	+0.81(+1.12%)
Jun 24, 2013	72.00	72.95	70.55	72.25	0	-0.19(-0.26%)
Jun 21, 2013	70.34	72.50	70.17	72.44	275,562	+2.36(+3.37%)
Jun 20, 2013	72.49	72.49	69.47	70.08	0	-2.75(-3.78%)
Jun 19, 2013	74.30	74.91	72.60	72.83	0	-1.27(-1.71%)
Jun 18, 2013	72.10	74.37	72.03	74.10	0	+1.89(+2.62%)
Jun 17, 2013	71.12	73.30	70.91	72.21	150,861	+1.85(+2.63%)
Jun 14, 2013	70.56	70.74	70.00	70.36	0	-0.09(-0.13%)
Jun 13, 2013	67.73	70.77	67.15	70.45	137,900	+2.58(+3.80%)
Jun 12, 2013	69.04	69.04	66.77	67.87	133,040	-0.13(-0.19%)
Jun 11, 2013	66.97	68.84	65.78	68.00	151,366	+0.55(+0.82%)
Jun 10, 2013	67.26	67.64	65.25	67.45	0	+0.56(+0.84%)
Jun 07, 2013	68.37	69.25	66.81	66.89	0	-0.88(-1.30%)
Jun 06, 2013	68.99	69.45	66.40	67.77	168,513	-1.12(-1.63%)
Jun 05, 2013	69.01	69.48	67.86	68.89	0	-0.12(-0.17%)
Jun 04, 2013	69.75	69.97	68.66	69.01	0	-0.86(-1.23%)
Jun 03, 2013	69.03	69.99	67.64	69.87	168,420	+0.85(+1.23%)
May 31, 2013	68.44	69.39	68.06	69.02	103,163	+0.03(+0.04%)
May 30, 2013	67.98	69.49	66.97	68.99	93,992	+1.02(+1.50%)
May 29, 2013	68.45	68.90	67.63	67.97	55,339	-0.82(-1.19%)
May 28, 2013	68.30	69.85	67.60	68.79	165,449	+1.50(+2.23%)
May 24, 2013	67.03	67.65	66.52	67.29	0	-0.25(-0.37%)
May 23, 2013	66.19	67.98	66.06	67.54	0	+0.21(+0.31%)
May 22, 2013	68.12	68.41	66.36	67.33	0	-0.78(-1.15%)
May 21, 2013	70.24	70.54	67.29	68.11	0	-2.30(-3.27%)
May 20, 2013	71.56	71.92	70.17	70.41	0	-1.57(-2.18%)
May 17, 2013	75.03	75.22	70.53	71.98	0	-2.72(-3.64%)
May 16, 2013	74.40	74.84	73.75	74.70	356,636	+0.38(+0.51%)
May 15, 2013	73.29	74.97	73.01	74.32	0	+3.08(+4.32%)
May 13, 2013	71.17	72.19	70.65	71.24	0	+0.19(+0.27%)
May 10, 2013	69.70	72.00	69.57	71.05	0	+1.53(+2.20%)
May 09, 2013	69.44	69.82	68.80	69.52	0	+0.20(+0.29%)
May 08, 2013	67.98	69.32	67.72	69.32	0	+1.35(+1.99%)
May 07, 2013	66.54	68.17	66.21	67.97	0	+1.43(+2.15%)
May 06, 2013	67.73	68.73	66.38	66.54	0	-1.00(-1.48%)
May 03, 2013	67.73	68.00	66.85	67.54	0	+0.69(+1.03%)
May 02, 2013	65.70	68.47	65.70	66.85	0	+0.60(+0.91%)
May 01, 2013	66.18	66.72	65.21	66.25	256,469	-0.11(-0.17%)
Apr 30, 2013	65.73	66.43	64.04	66.36	0	+1.07(+1.64%)
Apr 29, 2013	58.05	66.59	58.05	65.29	1,207,087	+11.23(+20.77%)
Apr 26, 2013	53.54	55.18	53.54	54.06	142,841	+0.49(+0.91%)
Apr 25, 2013	53.84	54.06	53.16	53.57	0	-0.10(-0.19%)
Apr 24, 2013	53.42	54.29	53.01	53.67	85,290	+0.05(+0.09%)
Apr 23, 2013	54.44	54.54	53.31	53.62	145,442	-0.48(-0.89%)
Apr 22, 2013	54.34	54.72	53.34	54.10	59,864	-0.25(-0.46%)
Apr 19, 2013	53.88	55.25	53.88	54.35	63,517	+0.44(+0.82%)
Apr 18, 2013	54.84	54.84	53.56	53.91	180,067	-0.69(-1.26%)
Apr 17, 2013	54.26	54.78	53.11	54.60	125,329	-0.06(-0.11%)
Apr 16, 2013	53.89	54.82	53.80	54.66	139,724	+0.96(+1.79%)
Apr 15, 2013	55.43	55.43	53.55	53.70	133,489	-1.87(-3.37%)
Apr 12, 2013	54.81	55.64	54.15	55.57	141,455	+0.47(+0.85%)
Apr 11, 2013	55.49	55.53	54.75	55.10	122,076	-0.51(-0.92%)
Apr 10, 2013	54.12	55.88	53.90	55.61	194,532	+1.52(+2.81%)
Apr 09, 2013	54.20	55.03	53.86	54.09	134,845	+0.02(+0.04%)
Apr 08, 2013	53.74	54.70	53.74	54.07	223,182	+0.09(+0.17%)
Apr 05, 2013	53.83	54.63	53.52	53.98	235,400	-0.76(-1.39%)
Apr 04, 2013	54.98	55.32	54.46	54.74	144,267	-0.26(-0.47%)
Apr 03, 2013	56.99	56.99	54.93	55.00	289,579	-1.83(-3.22%)
Apr 02, 2013	56.61	57.44	56.60	56.83	127,545	+0.37(+0.66%)
Apr 01, 2013	57.74	57.98	55.21	56.46	248,351	-1.52(-2.62%)
Mar 28, 2013	56.33	58.02	56.10	57.98	250,667	+1.45(+2.57%)
Mar 27, 2013	55.86	56.75	55.48	56.53	46,514	+0.49(+0.87%)
Mar 26, 2013	56.07	56.55	55.15	56.04	74,337	+0.07(+0.13%)
Mar 25, 2013	55.76	56.63	55.31	55.97	140,630	+0.23(+0.41%)
Mar 22, 2013	55.47	55.98	55.30	55.74	72,327	+0.58(+1.05%)
Mar 21, 2013	54.62	55.49	54.34	55.16	150,576	+0.16(+0.29%)
Mar 20, 2013	54.62	55.40	54.62	55.00	69,784	+0.54(+0.99%)
Mar 19, 2013	55.00	55.46	54.16	54.46	147,447	-0.52(-0.95%)
Mar 18, 2013	54.18	55.29	54.13	54.98	229,944	+0.49(+0.90%)
Mar 15, 2013	55.27	55.69	54.30	54.49	231,408	-0.71(-1.29%)
Mar 14, 2013	53.41	55.40	53.22	55.20	200,820	+2.28(+4.31%)
Mar 13, 2013	53.44	53.44	52.33	52.92	239,498	-0.52(-0.97%)
Mar 12, 2013	54.79	55.03	53.15	53.44	233,516	-1.51(-2.75%)
Mar 11, 2013	55.00	55.44	54.63	54.95	153,292	-0.24(-0.43%)
Mar 08, 2013	54.55	55.29	54.16	55.19	147,623	+1.24(+2.30%)
Mar 07, 2013	54.19	54.20	53.45	53.95	123,557	-0.08(-0.15%)
Mar 06, 2013	54.07	54.51	53.74	54.03	110,789	+0.18(+0.33%)
Mar 05, 2013	54.53	54.99	53.34	53.85	218,469	-0.36(-0.66%)
Mar 04, 2013	52.67	54.72	52.48	54.21	286,693	+1.58(+3.00%)
Mar 01, 2013	51.37	52.83	51.13	52.63	248,730	+0.51(+0.98%)
Feb 28, 2013	51.80	52.35	51.57	52.12	277,120	+0.40(+0.77%)
Feb 27, 2013	51.53	52.16	51.20	51.72	140,188	-0.01(-0.02%)
Feb 26, 2013	50.00	51.92	49.98	51.73	233,271	+1.66(+3.32%)
Feb 25, 2013	50.38	50.98	49.96	50.07	252,325	-0.24(-0.48%)
Feb 22, 2013	51.81	51.81	49.63	50.31	245,672	-0.48(-0.95%)
Feb 21, 2013	47.38	52.17	47.38	50.79	1,044,732	+3.50(+7.40%)
Feb 20, 2013	49.10	49.34	47.20	47.29	318,027	-1.81(-3.69%)
Feb 19, 2013	49.07	50.09	49.02	49.10	175,505	-0.11(-0.22%)
Feb 15, 2013	49.98	50.02	49.13	49.21	148,988	-0.42(-0.85%)
Feb 14, 2013	49.36	50.24	49.09	49.63	145,198	+0.31(+0.63%)
Feb 13, 2013	48.59	49.72	48.53	49.32	217,603	+0.77(+1.59%)
Feb 12, 2013	48.63	48.96	48.32	48.55	107,143	+0.03(+0.06%)
Feb 11, 2013	48.43	48.57	47.73	48.52	44,577	+0.18(+0.37%)
Feb 08, 2013	47.75	48.58	47.75	48.34	74,230	+0.56(+1.17%)
Feb 07, 2013	47.40	47.85	47.12	47.78	115,837	+0.50(+1.06%)
Feb 06, 2013	47.10	47.37	46.80	47.28	113,813	+0.62(+1.33%)
Feb 04, 2013	47.13	47.43	46.55	46.66	119,032	-0.78(-1.64%)
Feb 01, 2013	46.68	47.99	46.15	47.44	127,810	+0.65(+1.39%)
Jan 31, 2013	47.59	47.99	46.51	46.79	183,458	-1.00(-2.09%)
Jan 30, 2013	46.75	48.06	46.02	47.79	192,810	+0.85(+1.81%)
Jan 29, 2013	45.94	47.03	45.94	46.94	132,849	+0.85(+1.84%)
Jan 28, 2013	45.77	46.11	45.77	46.09	258,951	+0.24(+0.52%)
Jan 25, 2013	46.16	46.25	45.36	45.85	215,414	-0.12(-0.26%)
Jan 24, 2013	45.89	46.25	45.58	45.97	189,725	+0.00(+0.00%)
Jan 23, 2013	46.09	46.27	45.81	45.97	251,768	-0.28(-0.61%)
Jan 22, 2013	45.90	46.25	45.72	46.25	106,558	+0.27(+0.59%)
Jan 18, 2013	45.63	46.01	45.31	45.98	103,969	+0.22(+0.48%)
Jan 17, 2013	45.11	46.06	45.11	45.76	158,937	+0.70(+1.55%)
Jan 16, 2013	45.45	45.64	44.53	45.06	106,959	-0.62(-1.36%)
Jan 15, 2013	44.39	46.28	44.01	45.68	316,030	+1.54(+3.49%)
Jan 14, 2013	43.55	44.33	43.33	44.14	300,480	+0.61(+1.40%)
Jan 11, 2013	42.95	44.00	42.76	43.53	87,375	+0.68(+1.59%)
Jan 10, 2013	42.55	42.90	42.15	42.85	76,412	+0.34(+0.80%)
Jan 09, 2013	42.57	42.76	42.15	42.51	86,006	+0.11(+0.26%)
Jan 08, 2013	42.07	42.83	41.74	42.40	90,815	+0.17(+0.40%)
Jan 07, 2013	41.74	42.49	41.40	42.23	76,210	+0.24(+0.57%)
Jan 04, 2013	41.31	42.28	41.13	41.99	72,224	+0.88(+2.13%)
Jan 03, 2013	41.48	41.74	40.87	41.11	103,127	-0.31(-0.74%)
Jan 02, 2013	41.08	41.65	39.99	41.42	152,017	+2.20(+5.61%)
Dec 31, 2012	38.84	39.34	38.58	39.22	75,355	+0.33(+0.85%)
Dec 28, 2012	37.98	39.41	37.67	38.89	57,875	+0.66(+1.73%)
Dec 27, 2012	39.31	39.47	37.87	38.23	326,857	-1.12(-2.85%)
Dec 26, 2012	40.07	40.33	39.18	39.35	110,802	-0.72(-1.80%)
Dec 24, 2012	40.43	40.43	39.72	40.07	94,482	-0.45(-1.11%)
Dec 21, 2012	39.90	40.74	39.73	40.52	436,182	+0.42(+1.05%)
Dec 20, 2012	40.00	40.36	40.00	40.10	194,103	+0.08(+0.20%)
Dec 19, 2012	39.31	40.58	39.16	40.02	218,178	+0.66(+1.68%)
Dec 18, 2012	38.43	39.45	38.27	39.36	131,189	+1.01(+2.63%)
Dec 17, 2012	37.42	38.39	37.42	38.35	76,667	+0.97(+2.59%)
Dec 14, 2012	37.86	37.86	37.11	37.38	84,267	-0.69(-1.81%)
Dec 13, 2012	38.13	38.83	38.03	38.07	95,113	-0.03(-0.08%)
Dec 12, 2012	38.50	39.00	37.97	38.10	125,864	-0.24(-0.63%)
Dec 11, 2012	38.73	38.80	38.13	38.34	155,386	-0.16(-0.42%)
Dec 10, 2012	38.61	38.70	38.21	38.50	104,135	+0.18(+0.47%)
Dec 07, 2012	38.91	39.20	38.22	38.32	65,448	-0.38(-0.98%)
Dec 06, 2012	39.23	39.73	38.61	38.70	76,906	-0.64(-1.63%)
Dec 05, 2012	37.88	39.58	37.00	39.34	347,469	+1.68(+4.46%)
Dec 04, 2012	38.93	39.00	37.44	37.66	738,098	-2.34(-5.85%)
Nov 30, 2012	40.62	40.62	39.62	40.00	224,120	-0.50(-1.23%)
Nov 29, 2012	40.65	40.72	40.00	40.50	208,612	+0.25(+0.62%)
Nov 28, 2012	41.20	41.27	40.03	40.25	261,681	-1.11(-2.68%)
Nov 27, 2012	41.36	41.72	40.62	41.36	195,736	-0.16(-0.39%)
Nov 26, 2012	41.86	41.86	40.41	41.52	155,656	-0.30(-0.72%)
Nov 23, 2012	42.34	42.61	41.63	41.82	29,719	-0.51(-1.20%)
Nov 21, 2012	43.00	43.00	42.20	42.33	49,374	-0.52(-1.21%)
Nov 20, 2012	41.66	42.92	40.90	42.85	380,727	+1.25(+3.00%)
Nov 19, 2012	41.46	42.20	40.00	41.60	787,390	+0.36(+0.87%)
Nov 16, 2012	39.45	41.45	39.03	41.24	158,955	+1.65(+4.17%)
Nov 15, 2012	39.29	39.82	39.02	39.59	69,696	+0.19(+0.48%)
Nov 14, 2012	39.40	39.52	39.16	39.40	104,366	-0.12(-0.30%)
Nov 13, 2012	39.67	39.91	38.86	39.52	55,419	-0.22(-0.55%)
Nov 12, 2012	39.45	39.91	39.22	39.74	94,764	+0.32(+0.81%)
Nov 09, 2012	39.48	40.04	39.27	39.42	75,395	-0.30(-0.76%)
Nov 08, 2012	40.80	40.80	39.51	39.72	98,168	-1.04(-2.55%)
Nov 07, 2012	41.64	42.45	40.02	40.76	226,842	-1.23(-2.93%)
Nov 06, 2012	41.72	42.06	41.16	41.99	178,011	+0.76(+1.84%)
Nov 05, 2012	41.32	41.97	40.23	41.23	381,089	-1.03(-2.44%)
Nov 02, 2012	43.10	43.20	41.61	42.26	258,237	-0.27(-0.63%)
Nov 01, 2012	42.00	42.88	41.22	42.53	596,774	+0.51(+1.21%)
Oct 31, 2012	37.54	43.79	31.30	42.02	778,018	+4.51(+12.02%)
Oct 26, 2012	38.24	37.51	37.51	37.51	381,400	-0.61(-1.60%)
Oct 25, 2012	37.79	38.33	37.75	38.12	125,307	+0.47(+1.25%)
Oct 24, 2012	38.64	38.83	37.50	37.65	135,798	-0.96(-2.49%)
Oct 23, 2012	38.69	38.96	38.05	38.61	87,387	-0.60(-1.53%)
Oct 19, 2012	39.70	40.11	39.17	39.21	167,957	-0.78(-1.95%)
Oct 18, 2012	39.85	40.13	39.57	39.99	110,957	+0.06(+0.15%)
Oct 17, 2012	40.06	40.20	39.57	39.93	143,786	-0.18(-0.45%)
Oct 16, 2012	40.08	40.12	39.87	40.11	111,014	+0.11(+0.27%)
Oct 15, 2012	40.08	40.11	39.61	40.00	53,050	-0.10(-0.25%)
Oct 12, 2012	39.53	40.20	39.43	40.10	102,438	+0.57(+1.44%)
Oct 11, 2012	39.89	40.43	39.28	39.53	107,126	-0.23(-0.58%)
Oct 10, 2012	39.58	39.95	39.43	39.76	59,889	+0.27(+0.68%)
Oct 09, 2012	39.54	39.77	39.27	39.49	90,197	-0.13(-0.33%)
Oct 08, 2012	39.50	39.80	38.76	39.62	88,649	-0.01(-0.03%)
Oct 05, 2012	39.71	40.04	39.19	39.63	103,805	-0.07(-0.18%)
Oct 04, 2012	39.67	39.78	38.25	39.70	215,717	+0.03(+0.08%)
Oct 03, 2012	40.75	40.75	39.44	39.67	223,314	-1.05(-2.58%)
Oct 02, 2012	41.79	41.90	40.00	40.72	215,826	-1.22(-2.91%)
Oct 01, 2012	41.58	42.08	41.34	41.94	191,551	+0.44(+1.06%)
Sep 28, 2012	40.16	41.67	40.16	41.50	154,749	+1.14(+2.82%)
Sep 27, 2012	39.54	40.37	39.25	40.36	169,822	+1.04(+2.64%)
Sep 26, 2012	40.63	40.63	39.16	39.32	230,164	-1.26(-3.10%)
Sep 25, 2012	39.73	40.72	39.48	40.58	347,952	+0.84(+2.11%)
Sep 24, 2012	38.59	40.00	37.21	39.74	169,468	+1.20(+3.11%)
Sep 21, 2012	38.50	38.80	38.04	38.54	257,902	+0.35(+0.92%)
Sep 20, 2012	39.10	39.40	37.83	38.19	148,336	-1.21(-3.07%)
Sep 19, 2012	39.52	39.55	39.10	39.40	101,860	-0.16(-0.40%)
Sep 18, 2012	39.32	39.64	38.88	39.56	76,554	+0.08(+0.20%)
Sep 17, 2012	38.73	39.50	36.11	39.48	163,336	+0.55(+1.41%)
Sep 14, 2012	39.36	39.48	38.84	38.93	99,142	-0.31(-0.79%)
Sep 13, 2012	37.53	39.75	37.53	39.24	246,870	+1.65(+4.39%)
Sep 12, 2012	37.42	37.71	37.33	37.59	83,020	+0.12(+0.32%)
Sep 11, 2012	37.37	37.69	36.97	37.47	118,106	+0.06(+0.16%)
Sep 10, 2012	37.37	37.45	36.54	37.41	76,514	+0.14(+0.38%)
Sep 07, 2012	37.01	37.75	36.94	37.27	161,579	+0.68(+1.86%)
Sep 06, 2012	36.17	36.67	36.11	36.59	92,812	+0.43(+1.19%)
Sep 05, 2012	36.56	36.94	35.50	36.16	180,692	-0.66(-1.79%)

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.