Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	52.00	52.36	50.75	50.91	0	-1.53(-2.92%)
Sep 26, 2013	51.32	53.27	51.32	52.44	723,117	+1.42(+2.78%)
Sep 25, 2013	50.61	51.98	49.65	51.02	609,807	+0.34(+0.67%)
Sep 24, 2013	49.36	51.75	49.21	50.68	703,126	+1.20(+2.43%)
Sep 23, 2013	51.14	51.19	47.65	49.48	1,192,607	-1.78(-3.47%)
Sep 20, 2013	51.90	52.14	51.06	51.26	0	-0.35(-0.68%)
Sep 19, 2013	52.07	52.39	51.03	51.61	451,674	-0.14(-0.27%)
Sep 18, 2013	52.89	53.38	51.40	51.75	0	-1.53(-2.87%)
Sep 17, 2013	51.05	53.83	51.00	53.28	0	+2.28(+4.47%)
Sep 16, 2013	53.46	53.50	50.77	51.00	0	-1.88(-3.56%)
Sep 13, 2013	53.05	54.40	52.80	52.88	0	-0.13(-0.25%)
Sep 12, 2013	55.69	55.95	52.55	53.01	0	-2.92(-5.22%)
Sep 11, 2013	54.74	56.47	54.51	55.93	0	+0.73(+1.32%)
Sep 10, 2013	53.17	55.24	53.17	55.20	1,647,425	+2.10(+3.95%)
Sep 09, 2013	53.83	55.17	52.53	53.10	0	-0.09(-0.17%)
Sep 06, 2013	60.69	60.77	51.85	53.19	0	-7.17(-11.88%)
Sep 05, 2013	60.04	64.53	59.10	60.36	6,349,624	-7.95(-11.64%)
Sep 04, 2013	67.93	68.85	67.10	68.31	1,248,252	+0.35(+0.52%)
Sep 03, 2013	67.85	69.32	67.20	67.96	0	+1.35(+2.03%)
Aug 30, 2013	68.20	68.30	66.17	66.61	0	-1.59(-2.33%)
Aug 29, 2013	66.01	68.52	66.01	68.20	354,067	+2.18(+3.30%)
Aug 28, 2013	62.40	66.72	62.40	66.02	0	+3.64(+5.84%)
Aug 27, 2013	63.95	64.87	62.38	62.38	400,378	-2.76(-4.24%)
Aug 26, 2013	62.96	66.16	62.96	65.14	0	+2.41(+3.84%)
Aug 23, 2013	64.05	64.24	62.50	62.73	0	-1.09(-1.71%)
Aug 22, 2013	62.28	64.06	62.14	63.82	218,050	+1.65(+2.65%)
Aug 21, 2013	62.84	63.70	62.09	62.17	0	-0.76(-1.21%)
Aug 20, 2013	62.49	64.97	62.10	62.93	723,509	+1.09(+1.76%)
Aug 19, 2013	64.02	64.23	61.80	61.84	684,133	-2.33(-3.63%)
Aug 16, 2013	64.87	65.70	63.65	64.17	0	-0.62(-0.96%)
Aug 15, 2013	66.71	67.48	64.56	64.79	378,385	-2.88(-4.26%)
Aug 14, 2013	68.24	68.73	66.92	67.67	221,195	-0.38(-0.56%)
Aug 13, 2013	67.36	68.18	66.75	68.05	339,114	+0.94(+1.40%)
Aug 12, 2013	65.00	67.47	64.67	67.11	380,214	+1.66(+2.54%)
Aug 09, 2013	65.20	66.12	64.90	65.45	340,276	+0.35(+0.54%)
Aug 08, 2013	64.47	66.14	64.47	65.10	310,977	+1.17(+1.83%)
Aug 07, 2013	65.20	65.22	63.20	63.93	478,193	-1.28(-1.96%)
Aug 06, 2013	66.34	66.46	64.31	65.21	326,657	+0.21(+0.32%)
Aug 05, 2013	65.58	65.60	64.35	65.00	272,476	-0.47(-0.72%)
Aug 02, 2013	65.77	66.58	64.98	65.47	330,003	-0.35(-0.53%)
Aug 01, 2013	65.42	66.28	65.29	65.82	282,696	+1.15(+1.78%)
Jul 31, 2013	64.32	65.02	64.20	64.67	0	+0.94(+1.48%)
Jul 30, 2013	62.53	64.42	62.32	63.73	0	+1.51(+2.43%)
Jul 29, 2013	62.05	62.50	61.59	62.22	0	+0.03(+0.05%)
Jul 26, 2013	62.27	62.77	60.00	62.19	0	-0.06(-0.10%)
Jul 25, 2013	59.71	62.33	59.62	62.25	0	+2.33(+3.89%)
Jul 24, 2013	59.69	60.26	59.51	59.92	0	+0.43(+0.72%)
Jul 23, 2013	59.84	60.91	58.73	59.49	0	+1.63(+2.82%)
Jul 22, 2013	56.63	58.25	56.92	57.86	0	+0.94(+1.65%)
Jul 19, 2013	57.73	58.02	56.72	56.92	0	-0.86(-1.49%)
Jul 18, 2013	57.87	58.28	57.36	57.78	0	-0.16(-0.28%)
Jul 17, 2013	59.18	59.18	57.87	57.94	213,438	-0.54(-0.92%)
Jul 16, 2013	58.42	58.68	57.61	58.48	502,932	+0.13(+0.22%)
Jul 15, 2013	57.80	59.27	56.90	58.35	0	+0.39(+0.67%)
Jul 12, 2013	55.69	58.40	55.55	57.96	0	+2.14(+3.83%)
Jul 11, 2013	56.00	56.51	55.64	55.82	0	+0.70(+1.27%)
Jul 10, 2013	55.33	55.60	53.51	55.12	0	-0.07(-0.13%)
Jul 09, 2013	54.95	55.93	54.10	55.19	0	+0.56(+1.03%)
Jul 08, 2013	53.84	54.92	53.57	54.63	0	+1.03(+1.92%)
Jul 05, 2013	54.47	54.49	52.91	53.60	0	+0.10(+0.19%)
Jul 03, 2013	53.16	53.90	53.01	53.50	0	-0.09(-0.17%)
Jul 02, 2013	53.44	54.33	52.70	53.59	0	+0.44(+0.83%)
Jul 01, 2013	52.07	53.63	51.80	53.15	0	+1.39(+2.69%)
Jun 28, 2013	51.77	52.24	51.33	51.76	1,350,840	-0.03(-0.06%)
Jun 27, 2013	51.17	51.91	50.61	51.79	0	+1.18(+2.33%)
Jun 26, 2013	50.99	51.13	50.00	50.61	0	+0.16(+0.32%)
Jun 25, 2013	49.23	50.61	49.03	50.45	0	+1.63(+3.34%)
Jun 24, 2013	48.60	49.40	47.31	48.82	0	-1.07(-2.14%)
Jun 21, 2013	52.03	52.22	48.70	49.89	915,531	-1.86(-3.59%)
Jun 20, 2013	53.09	53.48	51.40	51.75	0	-1.84(-3.43%)
Jun 19, 2013	53.41	54.26	52.80	53.59	0	+0.18(+0.34%)
Jun 18, 2013	52.50	53.50	52.32	53.41	0	+0.98(+1.87%)
Jun 17, 2013	52.20	52.51	51.50	52.43	0	+0.85(+1.65%)
Jun 14, 2013	52.47	52.93	51.39	51.58	0	-0.72(-1.38%)
Jun 13, 2013	50.83	52.45	50.83	52.30	449,059	+1.34(+2.63%)
Jun 12, 2013	52.23	52.51	50.80	50.96	694,384	-2.38(-4.46%)
Jun 11, 2013	54.00	54.49	52.77	53.34	379,104	-1.38(-2.52%)
Jun 10, 2013	53.69	55.20	53.02	54.72	0	+1.39(+2.61%)
Jun 07, 2013	54.53	54.73	52.84	53.33	0	-0.63(-1.17%)
Jun 06, 2013	52.90	54.00	49.14	53.96	1,521,993	+5.50(+11.35%)
Jun 05, 2013	48.30	49.36	47.01	48.46	0	-0.04(-0.08%)
Jun 04, 2013	49.96	50.44	47.71	48.50	0	-1.15(-2.32%)
Jun 03, 2013	49.53	50.06	48.69	49.65	664,868	+0.42(+0.85%)
May 31, 2013	49.79	50.59	49.17	49.23	447,514	-0.56(-1.12%)
May 30, 2013	48.88	49.87	48.64	49.79	410,900	+1.22(+2.51%)
May 29, 2013	48.54	48.73	47.41	48.57	241,503	-0.14(-0.29%)
May 28, 2013	48.54	50.14	48.22	48.71	416,475	+1.01(+2.12%)
May 24, 2013	47.73	47.81	46.86	47.70	0	-0.44(-0.91%)
May 23, 2013	46.38	48.51	46.38	48.14	0	+1.27(+2.71%)
May 22, 2013	49.25	50.33	46.56	46.87	0	-2.47(-5.01%)
May 21, 2013	47.83	49.54	47.22	49.34	0	+1.97(+4.16%)
May 20, 2013	48.03	48.13	47.21	47.37	0	-0.84(-1.74%)
May 17, 2013	47.14	48.51	47.05	48.21	0	+1.28(+2.73%)
May 16, 2013	47.95	47.96	46.80	46.93	551,009	-0.97(-2.03%)
May 15, 2013	47.61	48.56	47.47	47.90	0	-0.43(-0.89%)
May 13, 2013	46.01	48.81	45.80	48.33	0	+2.39(+5.20%)
May 10, 2013	45.09	48.21	44.94	45.94	0	+1.40(+3.14%)
May 09, 2013	45.12	45.29	44.18	44.54	0	-0.53(-1.18%)
May 08, 2013	44.43	45.52	44.34	45.07	0	+0.48(+1.08%)
May 07, 2013	44.36	44.89	43.64	44.59	0	+0.52(+1.18%)
May 06, 2013	43.14	44.31	42.06	44.07	0	+1.06(+2.46%)
May 03, 2013	43.19	43.15	42.28	43.01	0	+0.45(+1.06%)
May 02, 2013	42.25	42.70	40.85	42.56	0	+0.60(+1.43%)
May 01, 2013	43.02	43.12	40.81	41.96	0	-1.35(-3.12%)
Apr 30, 2013	43.50	43.72	42.67	43.31	0	-0.25(-0.57%)
Apr 29, 2013	44.48	44.96	43.46	43.56	400,379	-0.79(-1.78%)
Apr 26, 2013	44.82	44.86	44.21	44.35	433,468	-0.51(-1.14%)
Apr 25, 2013	44.13	45.18	43.82	44.86	608,768	+1.04(+2.37%)
Apr 24, 2013	43.34	44.32	43.00	43.82	493,992	+1.40(+3.30%)
Apr 23, 2013	41.50	42.69	41.30	42.42	366,004	+1.20(+2.91%)
Apr 22, 2013	41.42	42.24	40.75	41.22	463,721	-0.20(-0.48%)
Apr 19, 2013	39.85	41.95	39.81	41.42	468,247	+1.46(+3.65%)
Apr 18, 2013	41.20	41.48	39.51	39.96	319,039	-1.06(-2.58%)
Apr 17, 2013	41.21	41.42	40.51	41.02	455,201	-0.32(-0.77%)
Apr 16, 2013	41.63	41.94	41.20	41.34	582,941	+0.11(+0.27%)
Apr 15, 2013	43.69	43.74	40.78	41.23	651,823	-2.56(-5.85%)
Apr 12, 2013	44.06	44.50	43.02	43.79	340,503	-0.19(-0.43%)
Apr 11, 2013	43.37	44.38	43.12	43.98	524,141	+0.61(+1.41%)
Apr 10, 2013	42.70	43.45	42.34	43.37	396,379	+0.67(+1.57%)
Apr 09, 2013	42.70	43.25	42.41	42.70	466,816	+0.00(+0.00%)
Apr 08, 2013	43.94	44.83	42.32	42.70	912,661	-1.02(-2.33%)
Apr 05, 2013	43.24	44.77	42.22	43.72	1,661,026	-0.39(-0.88%)
Apr 04, 2013	39.85	44.91	39.05	44.11	1,883,912	+5.10(+13.07%)
Apr 03, 2013	40.40	41.36	37.60	39.01	2,867,017	+2.93(+8.12%)
Apr 02, 2013	35.89	36.75	35.58	36.08	665,483	+0.80(+2.27%)
Apr 01, 2013	36.23	36.41	35.06	35.28	546,422	-0.66(-1.84%)
Mar 28, 2013	35.13	36.11	34.92	35.94	425,819	+0.89(+2.54%)
Mar 27, 2013	35.52	35.68	34.76	35.05	398,576	-0.66(-1.85%)
Mar 26, 2013	36.00	36.13	35.26	35.71	274,688	-0.26(-0.72%)
Mar 25, 2013	36.42	36.68	35.87	35.97	382,748	-0.24(-0.66%)
Mar 22, 2013	36.55	36.68	35.79	36.21	321,562	-0.25(-0.69%)
Mar 21, 2013	36.96	37.06	35.83	36.46	351,775	-0.42(-1.14%)
Mar 20, 2013	36.41	37.51	36.13	36.88	370,903	+0.78(+2.16%)
Mar 19, 2013	36.88	37.00	35.14	36.10	569,580	-0.51(-1.39%)
Mar 18, 2013	36.50	36.75	36.05	36.61	255,448	-0.13(-0.35%)
Mar 15, 2013	36.47	37.00	35.78	36.74	921,656	+0.28(+0.77%)
Mar 14, 2013	35.93	37.91	35.91	36.46	1,250,833	+0.61(+1.70%)
Mar 13, 2013	34.32	35.96	34.10	35.85	844,065	+1.56(+4.55%)
Mar 12, 2013	34.28	34.80	34.15	34.29	448,031	+0.12(+0.35%)
Mar 11, 2013	33.11	34.33	31.33	34.17	500,633	+0.38(+1.12%)
Mar 08, 2013	34.00	34.15	33.42	33.79	468,980	+0.10(+0.30%)
Mar 07, 2013	33.52	34.00	33.03	33.69	329,825	+0.24(+0.72%)
Mar 06, 2013	33.94	33.98	33.33	33.45	307,718	-0.29(-0.86%)
Mar 05, 2013	34.33	34.64	33.44	33.74	600,731	-0.35(-1.03%)
Mar 04, 2013	33.00	34.24	33.00	34.09	654,529	+0.91(+2.74%)
Mar 01, 2013	32.14	33.72	31.93	33.18	627,841	+1.14(+3.56%)
Feb 28, 2013	32.11	32.70	31.81	32.04	349,895	-0.22(-0.68%)
Feb 27, 2013	30.26	32.87	30.26	32.26	673,598	+2.04(+6.75%)
Feb 26, 2013	29.84	30.60	29.65	30.22	346,606	+0.57(+1.92%)
Feb 25, 2013	30.41	30.61	29.63	29.65	248,986	-0.76(-2.50%)
Feb 22, 2013	30.69	30.71	30.02	30.41	257,348	-0.05(-0.16%)
Feb 21, 2013	31.11	31.11	30.28	30.46	342,391	-0.56(-1.81%)
Feb 20, 2013	31.81	31.90	31.00	31.02	219,455	-0.79(-2.48%)
Feb 19, 2013	31.26	31.99	31.11	31.81	315,094	+0.71(+2.28%)
Feb 15, 2013	31.12	31.93	30.60	31.10	416,631	-0.10(-0.32%)
Feb 14, 2013	31.53	31.79	30.87	31.20	433,594	-0.48(-1.52%)
Feb 13, 2013	31.88	31.92	31.39	31.68	339,629	+0.21(+0.67%)
Feb 12, 2013	31.68	31.77	30.66	31.47	647,258	+0.79(+2.57%)
Feb 11, 2013	30.42	30.74	29.65	30.68	339,705	+0.34(+1.12%)
Feb 08, 2013	30.55	30.98	30.28	30.34	248,258	-0.13(-0.43%)
Feb 07, 2013	30.12	30.99	29.18	30.47	1,100,241	+0.49(+1.63%)
Feb 06, 2013	29.48	30.55	29.48	29.98	790,596	+0.64(+2.18%)
Feb 04, 2013	28.72	29.47	28.36	29.34	527,544	+0.82(+2.88%)
Feb 01, 2013	28.71	28.71	28.22	28.52	385,819	+0.08(+0.28%)
Jan 31, 2013	27.57	29.30	27.57	28.44	731,410	+0.89(+3.23%)
Jan 30, 2013	28.26	28.26	27.48	27.55	375,566	-0.80(-2.82%)
Jan 29, 2013	28.02	28.37	27.50	28.35	221,256	+0.35(+1.25%)
Jan 28, 2013	27.86	28.39	27.51	28.00	494,811	+0.26(+0.94%)
Jan 25, 2013	28.94	29.02	27.57	27.74	500,085	-1.12(-3.88%)
Jan 24, 2013	27.96	29.10	27.96	28.86	439,767	+0.85(+3.03%)
Jan 23, 2013	27.72	28.05	27.55	28.01	376,159	+0.22(+0.79%)
Jan 22, 2013	27.84	27.91	27.50	27.79	431,646	-0.18(-0.64%)
Jan 18, 2013	28.00	28.07	27.68	27.97	456,351	-0.03(-0.11%)
Jan 17, 2013	28.48	28.48	27.83	28.00	216,517	-0.32(-1.13%)
Jan 16, 2013	28.30	28.62	28.12	28.32	248,298	-0.01(-0.04%)
Jan 15, 2013	28.03	28.65	27.46	28.33	386,382	+0.26(+0.93%)
Jan 14, 2013	28.71	28.80	27.44	28.07	459,961	-0.69(-2.40%)
Jan 11, 2013	27.94	28.87	27.88	28.76	614,428	+0.71(+2.53%)
Jan 10, 2013	28.04	28.37	27.88	28.05	254,516	+0.17(+0.61%)
Jan 09, 2013	28.59	28.62	27.83	27.88	327,105	-0.56(-1.97%)
Jan 08, 2013	28.77	28.84	28.25	28.44	398,693	-0.14(-0.49%)
Jan 07, 2013	29.31	29.59	28.27	28.58	589,213	-0.72(-2.47%)
Jan 04, 2013	29.20	29.80	28.89	29.30	553,741	+0.32(+1.09%)
Jan 03, 2013	30.41	30.79	28.67	28.99	1,037,321	-1.44(-4.74%)
Jan 02, 2013	31.02	31.07	30.00	30.43	557,393	-0.23(-0.75%)
Dec 31, 2012	29.10	30.79	29.06	30.66	486,787	+0.87(+2.92%)
Dec 28, 2012	29.74	30.20	29.66	29.79	247,183	-0.20(-0.67%)
Dec 27, 2012	30.17	30.23	29.40	29.99	785,731	-0.14(-0.46%)
Dec 26, 2012	30.11	30.28	29.99	30.13	370,339	+0.03(+0.10%)
Dec 24, 2012	30.25	30.37	29.94	30.10	117,457	-0.19(-0.63%)
Dec 21, 2012	30.03	30.70	29.77	30.29	1,582,623	-0.23(-0.75%)
Dec 20, 2012	30.59	30.75	30.20	30.52	305,248	-0.06(-0.20%)
Dec 19, 2012	30.43	30.84	30.03	30.58	337,193	+0.15(+0.49%)
Dec 18, 2012	29.72	30.60	29.42	30.43	661,767	+0.67(+2.25%)
Dec 17, 2012	28.85	29.95	28.35	29.76	666,558	+1.31(+4.60%)
Dec 14, 2012	28.35	28.50	28.17	28.45	214,669	-0.04(-0.14%)
Dec 13, 2012	28.32	28.87	28.07	28.49	397,200	+0.28(+0.99%)
Dec 12, 2012	28.34	28.34	27.74	28.21	350,891	+0.02(+0.07%)
Dec 11, 2012	28.70	28.83	27.90	28.19	451,894	-0.45(-1.57%)
Dec 10, 2012	28.70	29.14	28.21	28.64	571,220	+0.44(+1.56%)
Dec 07, 2012	27.12	28.43	26.94	28.20	3,386,859	+0.80(+2.92%)
Dec 06, 2012	27.19	27.91	26.85	27.40	296,106	+0.20(+0.74%)
Dec 05, 2012	28.10	28.10	27.11	27.20	385,151	-0.96(-3.41%)
Dec 04, 2012	27.64	28.19	27.30	28.16	455,221	-0.12(-0.42%)
Nov 30, 2012	28.07	28.32	27.57	28.28	407,610	+0.19(+0.68%)
Nov 29, 2012	27.98	28.54	27.61	28.09	309,299	+0.29(+1.04%)
Nov 28, 2012	27.31	28.12	27.25	27.80	265,867	+0.31(+1.13%)
Nov 27, 2012	27.71	27.71	27.00	27.49	356,509	-0.29(-1.04%)
Nov 26, 2012	28.20	28.55	27.64	27.78	320,206	-0.39(-1.38%)
Nov 23, 2012	28.27	28.27	27.90	28.17	59,827	+0.03(+0.11%)
Nov 21, 2012	28.13	29.23	28.01	28.14	300,185	+0.08(+0.29%)
Nov 20, 2012	28.04	28.97	27.65	28.06	396,725	+0.03(+0.11%)
Nov 19, 2012	26.79	28.08	26.50	28.03	414,529	+1.93(+7.39%)
Nov 16, 2012	25.42	26.25	25.30	26.10	261,177	+0.66(+2.59%)
Nov 15, 2012	25.60	25.80	25.17	25.44	318,909	-0.22(-0.86%)
Nov 14, 2012	26.37	26.59	25.44	25.66	159,629	-0.65(-2.47%)
Nov 13, 2012	26.62	26.91	25.57	26.31	92,699	-0.35(-1.31%)
Nov 12, 2012	26.31	27.60	24.51	26.66	160,129	+0.37(+1.41%)
Nov 09, 2012	26.64	26.90	25.55	26.29	173,714	-0.47(-1.76%)
Nov 08, 2012	26.47	28.10	26.00	26.76	611,274	+1.25(+4.90%)
Nov 07, 2012	26.33	26.64	25.47	25.51	158,652	-1.00(-3.77%)
Nov 06, 2012	25.83	27.28	25.69	26.51	323,480	+0.80(+3.11%)
Nov 05, 2012	25.22	25.86	24.96	25.71	130,222	+0.44(+1.74%)
Nov 02, 2012	25.14	25.45	25.05	25.27	193,707	+0.21(+0.84%)
Nov 01, 2012	25.27	26.00	24.77	25.06	132,900	-0.21(-0.83%)
Oct 31, 2012	24.56	25.81	22.81	25.27	148,065	+0.92(+3.78%)
Oct 26, 2012	24.76	24.35	24.35	24.35	196,600	-0.54(-2.17%)
Oct 25, 2012	25.40	25.46	24.60	24.89	125,463	-0.30(-1.19%)
Oct 24, 2012	25.26	25.74	24.75	25.19	210,711	-0.01(-0.04%)
Oct 23, 2012	24.93	25.70	24.74	25.20	230,089	-0.10(-0.40%)
Oct 19, 2012	25.35	25.89	25.14	25.30	111,794	-0.22(-0.86%)
Oct 18, 2012	25.45	25.73	25.45	25.52	160,466	-0.01(-0.04%)
Oct 17, 2012	25.17	25.69	25.16	25.53	187,991	+0.38(+1.51%)
Oct 16, 2012	24.92	25.56	24.92	25.15	131,297	+0.30(+1.21%)
Oct 15, 2012	24.35	24.98	24.25	24.85	89,798	+0.45(+1.84%)
Oct 12, 2012	24.24	24.67	24.12	24.40	86,430	+0.19(+0.78%)
Oct 11, 2012	24.90	25.33	24.13	24.21	107,870	-0.62(-2.50%)
Oct 10, 2012	24.31	24.92	24.27	24.83	102,546	+0.38(+1.55%)
Oct 09, 2012	24.98	25.02	24.38	24.45	336,797	-0.53(-2.12%)
Oct 08, 2012	24.95	25.37	24.78	24.98	302,627	-0.12(-0.48%)
Oct 05, 2012	24.45	25.21	24.39	25.10	354,513	+0.71(+2.91%)
Oct 04, 2012	23.80	24.45	23.80	24.39	269,139	+0.73(+3.11%)
Oct 03, 2012	23.55	24.00	23.34	23.66	194,974	+0.20(+0.83%)
Oct 02, 2012	23.74	23.99	23.14	23.46	251,309	-0.16(-0.68%)

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.