Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	47.37	47.67	47.24	47.31	71,227	-0.17(-0.35%)
Jun 27, 2013	47.43	47.68	47.36	47.48	82,178	+0.26(+0.55%)
Jun 26, 2013	47.38	47.43	46.89	47.22	83,109	+0.16(+0.34%)
Jun 25, 2013	46.96	47.21	46.79	47.06	124,190	+0.59(+1.28%)
Jun 24, 2013	46.53	46.87	45.66	46.46	157,318	-0.72(-1.52%)
Jun 21, 2013	47.65	47.65	46.67	47.18	91,706	-0.09(-0.20%)
Jun 20, 2013	47.84	47.86	47.11	47.27	188,366	-1.26(-2.59%)
Jun 19, 2013	49.14	49.25	48.47	48.53	46,924	-0.53(-1.09%)
Jun 18, 2013	48.70	49.25	48.70	49.06	114,932	+0.43(+0.89%)
Jun 17, 2013	47.80	48.85	47.80	48.63	113,642	+0.90(+1.88%)
Jun 14, 2013	48.19	48.34	47.65	47.73	73,297	-0.42(-0.86%)
Jun 13, 2013	47.05	48.20	46.98	48.15	54,336	+1.03(+2.19%)
Jun 12, 2013	47.95	47.95	47.01	47.11	113,023	-0.40(-0.84%)
Jun 11, 2013	47.84	48.04	47.46	47.51	45,421	-0.88(-1.82%)
Jun 10, 2013	48.93	48.95	48.30	48.40	17,074	-0.31(-0.63%)
Jun 07, 2013	48.29	48.73	48.05	48.70	77,419	+0.57(+1.19%)
Jun 06, 2013	47.71	48.22	47.50	48.13	72,843	+0.52(+1.08%)
Jun 05, 2013	47.89	48.14	47.61	47.61	118,546	-0.35(-0.73%)
Jun 04, 2013	48.21	48.65	47.71	47.96	234,384	-0.37(-0.77%)
Jun 03, 2013	48.10	48.48	47.71	48.34	348,228	+0.37(+0.76%)
May 31, 2013	48.77	48.77	47.97	47.97	110,058	-1.04(-2.12%)
May 30, 2013	49.09	49.20	48.65	49.01	144,207	-0.32(-0.66%)
May 29, 2013	49.33	49.58	48.97	49.34	88,758	-0.21(-0.42%)
May 28, 2013	50.01	50.01	49.40	49.55	130,447	+0.57(+1.17%)
May 24, 2013	48.90	49.00	48.44	48.97	109,966	-0.20(-0.41%)
May 23, 2013	48.52	49.17	47.91	49.17	302,793	-0.22(-0.46%)
May 22, 2013	50.43	50.76	49.11	49.40	343,218	-0.98(-1.95%)
May 21, 2013	50.59	50.79	50.05	50.38	110,128	-0.22(-0.43%)
May 20, 2013	49.65	50.62	49.65	50.59	190,650	+0.74(+1.49%)
May 17, 2013	49.45	49.92	49.45	49.85	196,290	+0.90(+1.84%)
May 16, 2013	49.07	49.36	48.87	48.95	104,477	-0.09(-0.19%)
May 15, 2013	49.10	49.25	48.59	49.05	225,172	+0.04(+0.08%)
May 13, 2013	48.92	49.05	48.70	49.00	81,383	-0.10(-0.20%)
May 10, 2013	49.05	49.10	48.55	49.10	147,266	-0.12(-0.24%)
May 09, 2013	49.38	49.44	48.85	49.22	153,050	-0.19(-0.39%)
May 08, 2013	49.20	49.42	48.91	49.41	133,999	+0.33(+0.68%)
May 07, 2013	48.64	49.33	48.55	49.08	152,186	+0.52(+1.08%)
May 06, 2013	48.29	48.70	48.13	48.55	331,931	+0.33(+0.69%)
May 03, 2013	47.51	48.40	47.11	48.22	305,213	+1.12(+2.37%)
May 02, 2013	46.45	47.27	46.45	47.11	181,408	+0.67(+1.43%)
May 01, 2013	46.81	46.81	46.11	46.44	206,650	-0.55(-1.17%)
Apr 30, 2013	46.56	47.01	46.21	46.99	110,512	+0.60(+1.29%)
Apr 29, 2013	46.01	46.56	45.77	46.39	172,036	+0.52(+1.14%)
Apr 26, 2013	45.92	46.04	45.47	45.87	130,730	-0.18(-0.40%)
Apr 25, 2013	46.33	46.58	45.91	46.05	222,353	-0.29(-0.63%)
Apr 24, 2013	45.43	46.71	45.43	46.34	471,370	+0.97(+2.13%)
Apr 23, 2013	45.01	45.40	44.65	45.37	238,482	+0.57(+1.26%)
Apr 22, 2013	44.62	44.96	44.03	44.81	165,673	+0.72(+1.64%)
Apr 19, 2013	45.15	45.15	43.77	44.08	135,723	-0.37(-0.82%)
Apr 18, 2013	44.21	44.81	43.60	44.45	355,589	+0.47(+1.08%)
Apr 17, 2013	45.17	45.17	43.73	43.98	256,205	-1.57(-3.44%)
Apr 16, 2013	45.35	45.59	44.79	45.54	314,055	+0.72(+1.60%)
Apr 15, 2013	46.59	46.59	44.76	44.82	195,388	-2.37(-5.03%)
Apr 12, 2013	47.83	47.83	46.81	47.20	145,633	-0.92(-1.92%)
Apr 11, 2013	47.97	48.30	47.50	48.12	213,568	+0.25(+0.52%)
Apr 10, 2013	47.24	48.05	47.24	47.87	328,310	+0.79(+1.68%)
Apr 09, 2013	46.72	47.20	46.53	47.08	112,216	+0.37(+0.78%)
Apr 08, 2013	46.56	46.74	46.29	46.71	81,674	+0.65(+1.41%)
Apr 05, 2013	45.12	46.09	44.76	46.06	106,231	+0.36(+0.78%)
Apr 04, 2013	45.79	45.83	45.35	45.71	99,595	-0.03(-0.07%)
Apr 03, 2013	46.58	46.79	45.50	45.74	193,156	-1.06(-2.26%)
Apr 02, 2013	47.11	47.23	46.67	46.80	112,829	-0.16(-0.34%)
Apr 01, 2013	47.88	47.92	46.71	46.96	83,975	-0.82(-1.71%)
Mar 28, 2013	47.92	48.03	47.65	47.77	69,178	-0.12(-0.24%)
Mar 27, 2013	47.22	47.99	47.01	47.89	140,224	+0.43(+0.91%)
Mar 26, 2013	47.13	47.49	47.13	47.46	188,389	+0.58(+1.24%)
Mar 25, 2013	47.08	47.37	46.57	46.87	81,361	+0.06(+0.12%)
Mar 22, 2013	46.76	46.98	46.61	46.81	70,818	+0.21(+0.45%)
Mar 21, 2013	46.71	47.16	46.56	46.61	77,796	-0.27(-0.57%)
Mar 20, 2013	47.01	47.10	46.48	46.87	115,665	+0.17(+0.36%)
Mar 19, 2013	47.90	47.90	46.20	46.71	119,989	-1.13(-2.36%)
Mar 18, 2013	48.22	48.36	47.70	47.84	165,494	-1.11(-2.28%)
Mar 15, 2013	48.58	49.12	48.58	48.95	182,359	+0.36(+0.74%)
Mar 14, 2013	47.85	48.65	47.85	48.59	90,904	+0.90(+1.88%)
Mar 13, 2013	47.82	47.93	47.60	47.70	55,484	-0.01(-0.02%)
Mar 12, 2013	47.66	48.00	47.35	47.70	278,921	+0.05(+0.10%)
Mar 11, 2013	47.64	47.69	47.21	47.65	181,489	-0.05(-0.10%)
Mar 08, 2013	47.52	47.73	47.20	47.70	63,271	+0.44(+0.93%)
Mar 07, 2013	46.99	47.35	46.94	47.26	256,404	+0.33(+0.71%)
Mar 06, 2013	47.22	47.24	46.57	46.93	165,094	+0.02(+0.04%)
Mar 05, 2013	46.68	47.09	46.42	46.91	336,022	+0.63(+1.37%)
Mar 04, 2013	47.00	47.00	45.84	46.28	447,728	-0.70(-1.49%)
Mar 01, 2013	47.06	47.07	46.47	46.98	107,107	-0.52(-1.09%)
Feb 28, 2013	47.53	47.86	47.40	47.50	71,350	+0.01(+0.02%)
Feb 27, 2013	46.51	47.64	46.34	47.49	73,412	+0.90(+1.93%)
Feb 26, 2013	46.34	46.78	45.70	46.59	217,777	-1.20(-2.51%)
Feb 22, 2013	47.65	47.79	47.10	47.79	107,618	+0.41(+0.86%)
Feb 21, 2013	47.99	47.99	46.82	47.38	193,036	-0.86(-1.79%)
Feb 20, 2013	49.52	49.52	48.20	48.24	234,067	-1.27(-2.57%)
Feb 19, 2013	49.34	49.72	49.34	49.52	195,694	+0.33(+0.68%)
Feb 15, 2013	49.88	49.88	48.96	49.18	181,866	-0.79(-1.58%)
Feb 14, 2013	48.37	50.16	48.15	49.97	406,616	+1.53(+3.16%)
Feb 13, 2013	48.28	48.57	48.26	48.44	52,148	+0.36(+0.74%)
Feb 12, 2013	47.99	48.12	47.88	48.09	118,204	+0.18(+0.38%)
Feb 11, 2013	48.40	48.40	47.85	47.90	153,338	-0.57(-1.18%)
Feb 08, 2013	47.95	48.48	47.90	48.48	84,293	+0.60(+1.25%)
Feb 07, 2013	47.82	48.10	47.51	47.88	180,826	+0.16(+0.33%)
Feb 06, 2013	47.76	47.76	47.01	47.72	198,579	-0.14(-0.30%)
Feb 04, 2013	47.74	48.14	47.74	47.86	120,610	-0.44(-0.91%)
Feb 01, 2013	47.97	48.39	47.48	48.30	124,381	+0.59(+1.24%)
Jan 31, 2013	47.36	47.95	47.20	47.71	123,551	+0.22(+0.47%)
Jan 30, 2013	47.97	48.06	47.42	47.49	120,590	-0.47(-0.97%)
Jan 29, 2013	47.61	47.99	47.51	47.95	326,486	+0.30(+0.63%)
Jan 28, 2013	47.68	47.80	47.36	47.65	190,394	+0.22(+0.47%)
Jan 25, 2013	47.08	47.55	47.06	47.43	201,586	+0.76(+1.64%)
Jan 24, 2013	46.78	47.12	46.46	46.66	152,200	-0.13(-0.28%)
Jan 23, 2013	46.72	47.02	46.55	46.80	471,096	+0.08(+0.18%)
Jan 22, 2013	46.22	46.76	46.05	46.71	239,334	+0.51(+1.10%)
Jan 18, 2013	45.40	46.21	45.40	46.21	167,666	+0.96(+2.11%)
Jan 17, 2013	45.17	45.42	44.89	45.25	110,765	+0.26(+0.57%)
Jan 16, 2013	44.61	45.05	44.61	44.99	62,925	+0.30(+0.67%)
Jan 15, 2013	44.13	44.77	44.13	44.69	79,967	+0.43(+0.98%)
Jan 14, 2013	44.87	44.91	44.15	44.26	633,102	-0.43(-0.97%)
Jan 11, 2013	44.78	44.90	44.52	44.69	134,755	-0.12(-0.28%)
Jan 10, 2013	44.75	44.88	44.51	44.82	59,789	+0.47(+1.07%)
Jan 09, 2013	44.30	44.45	44.12	44.35	32,802	+0.07(+0.17%)
Jan 08, 2013	44.43	44.43	43.99	44.27	132,232	-0.36(-0.80%)
Jan 07, 2013	44.64	44.73	44.43	44.63	42,274	-0.10(-0.22%)
Jan 04, 2013	44.13	44.76	44.13	44.73	329,331	+0.92(+2.11%)
Jan 03, 2013	43.46	44.39	43.33	43.80	118,660	+0.16(+0.36%)
Jan 02, 2013	43.21	43.65	42.94	43.65	92,933	+1.24(+2.92%)
Dec 31, 2012	41.15	42.48	41.15	42.41	128,294	+1.08(+2.62%)
Dec 28, 2012	41.49	41.62	41.24	41.33	64,463	-0.50(-1.19%)
Dec 27, 2012	42.03	42.03	41.25	41.83	58,971	-0.12(-0.30%)
Dec 26, 2012	42.33	42.44	41.93	41.95	35,886	-0.12(-0.30%)
Dec 24, 2012	42.41	42.41	42.00	42.08	41,464	-0.37(-0.86%)
Dec 21, 2012	42.65	42.65	42.29	42.44	60,900	-0.65(-1.50%)
Dec 20, 2012	42.73	43.16	42.60	43.09	65,367	+0.36(+0.84%)
Dec 19, 2012	43.02	43.26	42.73	42.73	137,486	-0.20(-0.47%)
Dec 18, 2012	41.54	43.04	41.33	42.93	184,025	+1.39(+3.36%)
Dec 17, 2012	41.23	41.54	41.21	41.54	79,527	+0.43(+1.05%)
Dec 14, 2012	41.11	41.31	40.91	41.11	156,935	-0.68(-1.63%)
Dec 13, 2012	42.18	42.33	41.57	41.79	76,723	-0.55(-1.29%)
Dec 12, 2012	42.58	42.75	42.30	42.34	120,033	-0.10(-0.23%)
Dec 11, 2012	42.46	42.66	42.31	42.44	93,296	+0.16(+0.37%)
Dec 10, 2012	42.23	42.45	42.15	42.28	58,567	-0.07(-0.18%)
Dec 07, 2012	42.30	42.46	42.11	42.35	87,835	+0.20(+0.47%)
Dec 06, 2012	42.16	42.25	41.97	42.15	117,136	-0.05(-0.12%)
Dec 05, 2012	42.20	42.49	41.98	42.20	69,269	+0.17(+0.39%)
Dec 04, 2012	41.73	42.28	41.61	42.04	171,228	+0.13(+0.32%)
Nov 30, 2012	41.71	41.97	41.65	41.91	202,583	+0.26(+0.62%)
Nov 29, 2012	41.52	41.84	41.52	41.65	112,347	+0.40(+0.97%)
Nov 28, 2012	40.39	41.27	40.35	41.25	65,934	+0.39(+0.95%)
Nov 27, 2012	40.99	41.26	40.83	40.86	61,528	-0.25(-0.61%)
Nov 26, 2012	41.15	41.18	40.86	41.11	54,804	-0.36(-0.88%)
Nov 23, 2012	41.16	41.47	40.93	41.47	28,753	+0.57(+1.40%)
Nov 21, 2012	40.78	41.02	40.52	40.90	46,333	+0.18(+0.45%)
Nov 20, 2012	40.99	40.99	40.51	40.72	148,670	-0.35(-0.85%)
Nov 19, 2012	40.38	41.07	40.38	41.07	73,501	+1.29(+3.25%)
Nov 16, 2012	40.08	40.08	38.99	39.77	86,204	-0.10(-0.25%)
Nov 15, 2012	39.39	40.11	39.33	39.87	190,709	+0.44(+1.12%)
Nov 14, 2012	40.24	40.24	39.39	39.43	89,752	-0.68(-1.69%)
Nov 13, 2012	40.09	40.59	39.67	40.11	147,951	-0.29(-0.71%)
Nov 12, 2012	40.30	40.52	40.13	40.40	41,468	+0.27(+0.68%)
Nov 09, 2012	39.79	40.72	39.65	40.12	319,083	+0.09(+0.23%)
Nov 08, 2012	41.17	41.31	40.02	40.03	141,727	-1.13(-2.74%)
Nov 07, 2012	41.61	41.61	40.85	41.16	80,593	-1.15(-2.73%)
Nov 06, 2012	42.00	42.40	41.83	42.31	74,137	+0.56(+1.33%)
Nov 05, 2012	41.18	41.82	41.18	41.76	45,165	+0.56(+1.37%)
Nov 02, 2012	42.26	42.26	41.13	41.19	72,295	-0.76(-1.82%)
Nov 01, 2012	41.55	41.99	41.40	41.96	40,902	+0.50(+1.19%)
Oct 31, 2012	42.34	42.34	41.06	41.46	99,232	-0.35(-0.85%)
Oct 26, 2012	42.17	41.81	41.81	41.81	52,673	-0.32(-0.75%)
Oct 25, 2012	42.19	42.28	41.71	42.13	113,120	+0.37(+0.89%)
Oct 24, 2012	42.75	42.79	41.63	41.76	53,971	-0.78(-1.83%)
Oct 23, 2012	42.79	42.79	42.07	42.54	118,660	-1.38(-3.14%)
Oct 19, 2012	44.54	44.89	43.74	43.91	255,904	-0.81(-1.82%)
Oct 18, 2012	44.16	44.82	44.16	44.73	332,741	+0.46(+1.05%)
Oct 17, 2012	43.50	44.35	43.30	44.26	51,278	+0.70(+1.60%)
Oct 16, 2012	43.15	43.75	43.15	43.56	64,249	+0.66(+1.53%)
Oct 15, 2012	42.56	42.93	42.21	42.91	73,239	+0.35(+0.82%)
Oct 12, 2012	42.77	42.94	42.24	42.56	192,451	-0.28(-0.65%)
Oct 11, 2012	42.72	42.99	42.44	42.84	114,043	+0.64(+1.52%)
Oct 10, 2012	42.67	42.74	42.09	42.20	78,057	-0.60(-1.40%)
Oct 09, 2012	42.56	43.07	42.54	42.79	283,997	+0.34(+0.80%)
Oct 08, 2012	42.08	42.53	42.01	42.45	78,047	+0.12(+0.29%)
Oct 05, 2012	42.86	43.05	42.27	42.33	68,881	-0.35(-0.82%)
Oct 04, 2012	42.19	42.72	42.17	42.68	93,844	+0.57(+1.36%)
Oct 03, 2012	43.05	43.07	41.94	42.10	57,857	-1.05(-2.44%)
Oct 02, 2012	43.45	43.45	42.88	43.16	131,211	-0.04(-0.10%)
Oct 01, 2012	43.49	43.80	43.10	43.20	66,798	+0.05(+0.12%)
Sep 28, 2012	43.32	43.39	42.97	43.15	81,034	-0.36(-0.84%)
Sep 27, 2012	43.31	43.59	43.06	43.51	334,461	+0.58(+1.35%)
Sep 26, 2012	43.60	43.60	42.76	42.93	88,789	-0.78(-1.78%)
Sep 25, 2012	44.83	44.83	43.71	43.71	306,644	-0.83(-1.85%)
Sep 24, 2012	44.53	44.90	44.37	44.54	380,117	-0.51(-1.14%)
Sep 21, 2012	45.58	45.67	44.96	45.05	68,843	+0.03(+0.07%)
Sep 20, 2012	44.81	45.09	44.33	45.02	603,665	-0.22(-0.49%)
Sep 19, 2012	45.72	45.72	45.07	45.24	131,229	-0.44(-0.96%)
Sep 18, 2012	45.99	46.13	45.22	45.68	121,040	-0.56(-1.20%)
Sep 17, 2012	46.66	46.97	46.10	46.24	70,427	-0.58(-1.24%)
Sep 14, 2012	46.30	47.27	46.30	46.82	575,527	+0.99(+2.17%)
Sep 13, 2012	45.14	46.09	44.75	45.82	172,161	+0.79(+1.75%)
Sep 12, 2012	44.91	45.27	44.91	45.04	44,469	+0.33(+0.74%)
Sep 11, 2012	44.09	44.73	44.09	44.71	179,385	+0.76(+1.73%)
Sep 10, 2012	44.09	44.47	43.94	43.94	41,768	-0.20(-0.45%)
Sep 07, 2012	43.24	44.32	43.17	44.14	216,187	+0.99(+2.30%)
Sep 06, 2012	42.77	43.69	42.77	43.15	455,502	+0.72(+1.70%)
Sep 05, 2012	42.30	42.73	42.30	42.43	49,172	+0.07(+0.16%)
Sep 04, 2012	42.79	42.79	41.76	42.36	169,687	-0.41(-0.96%)
Aug 31, 2012	42.57	42.92	42.44	42.77	40,612	+0.63(+1.49%)
Aug 30, 2012	42.59	42.59	41.90	42.15	86,853	-0.76(-1.78%)
Aug 29, 2012	43.50	43.50	42.86	42.91	40,933	-0.74(-1.69%)
Aug 27, 2012	43.66	44.01	43.50	43.64	63,824	+0.03(+0.08%)
Aug 24, 2012	43.46	43.75	43.17	43.61	134,330	-0.02(-0.04%)
Aug 23, 2012	43.92	44.17	43.54	43.63	43,603	-0.41(-0.94%)
Aug 22, 2012	43.84	44.22	43.69	44.04	190,819	-0.04(-0.09%)
Aug 21, 2012	44.32	44.66	43.98	44.08	82,470	-0.01(-0.02%)
Aug 20, 2012	44.05	44.19	43.91	44.09	72,243	-0.17(-0.39%)
Aug 17, 2012	44.25	44.32	44.07	44.27	329,288	+0.13(+0.30%)
Aug 16, 2012	43.65	44.24	43.50	44.13	523,324	+0.62(+1.43%)
Aug 15, 2012	43.54	43.54	43.22	43.51	48,423	-0.03(-0.08%)
Aug 14, 2012	43.98	44.13	43.44	43.55	255,679	-0.26(-0.59%)
Aug 13, 2012	43.95	44.08	43.45	43.80	40,137	-0.27(-0.62%)
Aug 10, 2012	43.62	44.16	43.48	44.08	109,381	+0.14(+0.32%)
Aug 09, 2012	43.34	44.10	43.29	43.93	139,272	+0.54(+1.24%)
Aug 08, 2012	43.16	43.54	43.10	43.40	235,897	-0.06(-0.13%)
Aug 07, 2012	43.00	43.84	43.00	43.45	512,270	+0.69(+1.61%)
Aug 06, 2012	42.73	43.03	42.69	42.77	78,563	+0.18(+0.43%)
Aug 03, 2012	42.45	42.79	42.14	42.58	150,444	+1.22(+2.94%)
Aug 02, 2012	41.51	41.90	40.84	41.37	262,208	-0.70(-1.65%)
Aug 01, 2012	42.06	42.44	41.62	42.06	81,149	+0.31(+0.73%)
Jul 31, 2012	42.58	42.77	41.76	41.76	141,508	-1.04(-2.42%)
Jul 30, 2012	42.86	42.94	42.31	42.79	146,348	-0.15(-0.35%)
Jul 27, 2012	41.80	43.13	41.64	42.94	293,458	+1.26(+3.02%)
Jul 26, 2012	40.93	41.82	40.93	41.68	126,295	+1.76(+4.40%)
Jul 25, 2012	40.41	40.45	39.64	39.92	89,013	-0.09(-0.23%)
Jul 24, 2012	40.93	40.93	39.63	40.02	165,534	-0.76(-1.87%)
Jul 23, 2012	40.05	40.88	39.82	40.78	194,911	-0.27(-0.65%)
Jul 20, 2012	40.80	41.23	40.80	41.04	573,859	+0.50(+1.23%)
Jul 19, 2012	40.66	40.92	40.46	40.55	375,726	+0.26(+0.64%)
Jul 18, 2012	39.43	40.38	39.43	40.29	119,773	+0.68(+1.72%)
Jul 17, 2012	39.21	39.68	38.59	39.61	172,007	+0.63(+1.62%)
Jul 16, 2012	38.62	39.19	38.40	38.98	79,036	+0.07(+0.19%)
Jul 13, 2012	38.53	38.99	38.53	38.91	201,191	+0.65(+1.71%)
Jul 12, 2012	38.02	38.48	37.51	38.25	90,113	-0.29(-0.75%)
Jul 11, 2012	38.25	38.70	38.13	38.54	130,884	+0.50(+1.31%)
Jul 10, 2012	39.14	39.20	37.77	38.04	235,230	-0.84(-2.15%)
Jul 09, 2012	38.63	39.07	38.29	38.88	90,678	+0.12(+0.32%)
Jul 06, 2012	38.53	38.89	38.39	38.76	79,226	-0.51(-1.29%)
Jul 05, 2012	39.42	39.68	38.98	39.26	154,091	-0.56(-1.39%)
Jul 03, 2012	38.70	39.83	38.70	39.82	160,337	+1.42(+3.71%)

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.