Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2012	22.42	24.12	22.42	23.62	503,925	+1.57(+7.12%)
Sep 28, 2012	21.82	22.20	21.52	22.05	174,129	+0.12(+0.55%)
Sep 27, 2012	22.02	22.78	21.63	21.93	184,538	+0.27(+1.25%)
Sep 26, 2012	22.30	22.33	21.50	21.66	235,076	-0.65(-2.91%)
Sep 25, 2012	22.93	23.05	22.27	22.31	254,963	-0.57(-2.49%)
Sep 24, 2012	23.20	23.26	22.76	22.88	196,014	-0.54(-2.31%)
Sep 21, 2012	23.84	23.96	23.20	23.42	326,906	-0.16(-0.68%)
Sep 20, 2012	23.87	23.96	23.31	23.58	134,731	-0.44(-1.83%)
Sep 19, 2012	23.29	24.16	23.21	24.02	157,864	+0.72(+3.09%)
Sep 18, 2012	23.67	23.73	22.81	23.30	480,397	-0.36(-1.52%)
Sep 17, 2012	24.18	24.19	23.51	23.66	290,485	-0.74(-3.03%)
Sep 14, 2012	25.35	25.64	24.33	24.40	201,538	-0.95(-3.75%)
Sep 13, 2012	23.19	25.59	23.19	25.35	460,063	+1.31(+5.45%)
Sep 12, 2012	24.37	24.58	23.45	24.04	320,332	-0.30(-1.23%)
Sep 11, 2012	24.75	24.80	24.03	24.34	318,079	-0.45(-1.82%)
Sep 10, 2012	25.34	25.78	24.70	24.79	302,674	-0.60(-2.36%)
Sep 07, 2012	26.25	26.40	25.34	25.39	304,046	-0.70(-2.68%)
Sep 06, 2012	26.01	26.86	25.89	26.09	528,223	+0.20(+0.77%)
Sep 05, 2012	24.84	26.98	24.35	25.89	1,929,975	+1.94(+8.10%)
Sep 04, 2012	23.58	24.11	23.16	23.95	750,235	+0.79(+3.41%)
Aug 31, 2012	22.47	23.25	22.13	23.16	331,685	+0.86(+3.86%)
Aug 30, 2012	22.64	22.66	22.14	22.30	216,029	-0.37(-1.63%)
Aug 29, 2012	21.94	22.96	21.75	22.67	284,453	+0.70(+3.19%)
Aug 27, 2012	22.11	22.93	21.80	21.97	332,594	-0.15(-0.68%)
Aug 24, 2012	21.75	22.17	21.67	22.12	197,411	+0.28(+1.28%)
Aug 23, 2012	21.75	21.97	21.28	21.84	204,591	+0.06(+0.28%)
Aug 22, 2012	21.89	22.22	21.04	21.78	124,788	-0.06(-0.27%)
Aug 21, 2012	21.91	22.06	21.48	21.84	169,620	-0.09(-0.41%)
Aug 20, 2012	22.25	22.30	21.78	21.93	151,582	-0.42(-1.88%)
Aug 17, 2012	21.75	22.41	21.65	22.35	164,552	+0.68(+3.14%)
Aug 16, 2012	21.40	21.92	21.29	21.67	178,932	+0.30(+1.40%)
Aug 15, 2012	21.06	21.55	20.94	21.37	332,755	+0.42(+2.00%)
Aug 14, 2012	21.54	21.62	20.76	20.95	353,619	-0.51(-2.38%)
Aug 13, 2012	21.33	21.65	20.86	21.46	202,164	+0.17(+0.80%)
Aug 10, 2012	22.15	22.15	21.22	21.29	347,045	-0.96(-4.31%)
Aug 09, 2012	20.91	22.26	20.67	22.25	610,653	+1.37(+6.56%)
Aug 08, 2012	21.36	21.62	20.81	20.88	398,393	-0.50(-2.34%)
Aug 07, 2012	18.39	21.46	18.39	21.38	1,218,545	+3.03(+16.51%)
Aug 06, 2012	18.03	18.48	17.95	18.35	376,554	+0.39(+2.17%)
Aug 03, 2012	17.86	18.09	17.47	17.96	219,354	+0.30(+1.70%)
Aug 02, 2012	17.62	17.85	17.46	17.66	281,792	-0.15(-0.84%)
Aug 01, 2012	17.88	18.12	17.70	17.81	475,061	-0.04(-0.22%)
Jul 31, 2012	17.82	18.00	17.50	17.85	319,981	-0.06(-0.34%)
Jul 30, 2012	17.52	18.03	17.36	17.91	713,215	+0.48(+2.75%)
Jul 27, 2012	16.59	17.61	16.41	17.43	394,109	+0.90(+5.44%)
Jul 26, 2012	16.41	16.55	16.22	16.53	107,122	+0.27(+1.66%)
Jul 25, 2012	16.20	16.47	16.03	16.26	175,834	+0.13(+0.81%)
Jul 24, 2012	16.08	16.32	15.78	16.13	344,324	+0.07(+0.44%)
Jul 23, 2012	16.45	16.47	16.06	16.06	149,829	-0.67(-4.00%)
Jul 20, 2012	16.75	17.00	16.51	16.73	229,819	-0.15(-0.89%)
Jul 19, 2012	16.25	17.02	16.13	16.88	673,018	+0.73(+4.52%)
Jul 18, 2012	15.99	16.20	15.82	16.15	289,017	+0.16(+1.00%)
Jul 17, 2012	16.10	16.31	15.86	15.99	209,635	-0.07(-0.44%)
Jul 16, 2012	16.10	16.24	15.77	16.06	524,682	-0.09(-0.56%)
Jul 13, 2012	15.50	16.18	15.32	16.15	261,424	+0.68(+4.40%)
Jul 12, 2012	15.24	15.73	15.07	15.47	380,321	+0.10(+0.65%)
Jul 11, 2012	15.34	15.50	14.84	15.37	1,336,352	-0.84(-5.18%)
Jul 10, 2012	16.04	16.47	16.04	16.21	242,824	+0.01(+0.06%)
Jul 09, 2012	16.02	16.36	15.93	16.20	173,885	+0.10(+0.62%)
Jul 06, 2012	16.17	16.36	15.97	16.10	120,960	-0.19(-1.17%)
Jul 05, 2012	15.94	16.58	15.92	16.29	161,567	+0.34(+2.13%)
Jul 03, 2012	15.90	16.32	15.85	15.95	188,636	+0.05(+0.31%)

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.