Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	36.62	37.33	35.74	37.09	486,890	+0.39(+1.06%)
Jun 27, 2013	36.62	37.05	36.40	36.71	0	+0.45(+1.24%)
Jun 26, 2013	36.46	36.88	35.92	36.26	0	+0.03(+0.09%)
Jun 25, 2013	36.26	36.69	35.67	36.22	0	+0.29(+0.82%)
Jun 24, 2013	35.66	36.31	35.54	35.93	0	-0.10(-0.28%)
Jun 21, 2013	35.71	36.95	35.20	36.03	137,422	+0.44(+1.24%)
Jun 20, 2013	36.38	36.43	35.19	35.59	0	-1.41(-3.81%)
Jun 19, 2013	37.53	37.53	36.73	37.00	0	-0.46(-1.24%)
Jun 18, 2013	37.12	37.74	36.91	37.46	0	+0.27(+0.73%)
Jun 17, 2013	37.67	37.67	36.84	37.19	0	+0.07(+0.19%)
Jun 14, 2013	37.77	38.11	37.03	37.12	0	-0.65(-1.72%)
Jun 13, 2013	36.76	38.15	36.69	37.77	38,480	+1.17(+3.20%)
Jun 12, 2013	37.22	37.39	36.25	36.60	14,341	-0.22(-0.59%)
Jun 11, 2013	37.03	37.84	36.70	36.82	18,172	-0.77(-2.06%)
Jun 10, 2013	37.20	37.64	36.66	37.60	0	+0.40(+1.06%)
Jun 07, 2013	37.78	37.78	36.88	37.20	0	-0.21(-0.56%)
Jun 06, 2013	37.10	37.49	36.62	37.41	36,207	+0.38(+1.03%)
Jun 05, 2013	37.03	37.40	36.73	37.03	0	-0.53(-1.42%)
Jun 04, 2013	38.20	38.61	37.33	37.57	0	-0.77(-2.00%)
Jun 03, 2013	38.16	38.70	37.95	38.33	115,188	+0.41(+1.08%)
May 31, 2013	38.65	39.56	37.77	37.92	60,845	-1.18(-3.01%)
May 30, 2013	38.24	39.27	37.96	39.10	128,715	+1.12(+2.96%)
May 29, 2013	38.14	38.41	37.34	37.98	56,639	-0.31(-0.81%)
May 28, 2013	37.71	38.76	37.57	38.28	63,982	+1.23(+3.31%)
May 24, 2013	36.80	37.12	36.49	37.06	0	+0.16(+0.44%)
May 23, 2013	36.60	37.00	36.18	36.90	0	-0.05(-0.13%)
May 22, 2013	37.41	37.80	36.56	36.94	0	-0.55(-1.46%)
May 21, 2013	37.68	37.68	37.30	37.49	0	-0.22(-0.59%)
May 20, 2013	37.31	38.01	36.97	37.71	0	+0.17(+0.45%)
May 17, 2013	36.83	37.65	36.80	37.54	0	+0.87(+2.38%)
May 16, 2013	36.77	37.66	36.45	36.67	32,919	-0.35(-0.96%)
May 15, 2013	36.92	37.08	36.72	37.03	0	+0.07(+0.19%)
May 13, 2013	37.27	37.35	36.74	36.96	0	-0.43(-1.16%)
May 10, 2013	37.17	37.47	36.52	37.39	0	+0.26(+0.71%)
May 09, 2013	37.19	37.51	36.68	37.13	0	-0.29(-0.76%)
May 08, 2013	36.47	37.95	36.06	37.41	0	+0.94(+2.58%)
May 07, 2013	36.28	36.99	36.11	36.47	0	+0.18(+0.49%)
May 06, 2013	35.91	36.63	35.48	36.29	0	+0.51(+1.42%)
May 03, 2013	35.72	36.22	35.70	35.79	0	-0.35(-0.98%)
May 02, 2013	36.44	36.66	35.92	36.14	0	-0.19(-0.51%)
May 01, 2013	37.84	37.84	36.07	36.33	98,904	-1.17(-3.13%)
Apr 30, 2013	38.10	38.10	37.16	37.50	0	-0.56(-1.48%)
Apr 29, 2013	37.18	38.28	36.92	38.06	73,339	-1.06(-2.72%)
Apr 26, 2013	40.03	40.03	38.82	39.13	79,359	-0.87(-2.18%)
Apr 25, 2013	39.94	40.61	39.74	40.00	118,511	+0.04(+0.10%)
Apr 24, 2013	38.77	40.42	38.77	39.96	143,349	+1.07(+2.76%)
Apr 23, 2013	38.73	38.89	37.95	38.89	76,612	+0.38(+0.98%)
Apr 22, 2013	39.14	39.17	38.08	38.51	115,895	-0.93(-2.35%)
Apr 19, 2013	38.39	39.73	38.38	39.43	92,392	+1.06(+2.77%)
Apr 18, 2013	38.93	39.20	37.94	38.37	90,666	-0.65(-1.66%)
Apr 17, 2013	40.26	40.26	38.38	39.02	90,069	-1.91(-4.67%)
Apr 16, 2013	41.02	41.66	40.48	40.93	85,294	+0.15(+0.36%)
Apr 15, 2013	42.00	42.20	40.40	40.78	91,791	-1.60(-3.79%)
Apr 12, 2013	41.85	42.41	41.29	42.39	41,030	+0.39(+0.92%)
Apr 11, 2013	41.76	42.13	41.39	42.00	37,632	+0.12(+0.28%)
Apr 10, 2013	41.62	42.07	41.42	41.89	113,313	+0.41(+0.99%)
Apr 09, 2013	41.66	42.36	41.31	41.48	65,895	+0.00(+0.00%)
Apr 08, 2013	41.74	41.83	41.08	41.48	38,002	-0.03(-0.07%)
Apr 05, 2013	40.59	41.56	40.59	41.51	47,787	+0.20(+0.49%)
Apr 04, 2013	40.61	41.69	40.61	41.31	79,503	+0.65(+1.59%)
Apr 03, 2013	41.96	41.96	40.27	40.66	101,305	-1.28(-3.05%)
Apr 02, 2013	42.68	42.70	41.86	41.94	96,206	-0.44(-1.04%)
Apr 01, 2013	42.66	42.77	41.40	42.38	99,377	-0.28(-0.65%)
Mar 28, 2013	42.84	43.05	42.35	42.66	57,302	-0.05(-0.11%)
Mar 27, 2013	42.35	42.85	42.16	42.70	14,524	-0.24(-0.56%)
Mar 26, 2013	42.83	42.94	41.95	42.94	27,923	+0.55(+1.29%)
Mar 25, 2013	42.61	42.94	42.01	42.40	39,468	+0.06(+0.15%)
Mar 22, 2013	42.20	42.50	41.74	42.33	51,734	+0.15(+0.37%)
Mar 21, 2013	42.30	43.01	41.81	42.18	37,982	-0.61(-1.42%)
Mar 20, 2013	42.62	42.90	41.96	42.79	50,374	+0.42(+1.00%)
Mar 19, 2013	42.42	42.70	41.89	42.37	75,480	-0.19(-0.45%)
Mar 18, 2013	42.37	42.72	42.35	42.56	58,516	-0.25(-0.58%)
Mar 15, 2013	42.56	43.10	42.19	42.80	180,563	+0.60(+1.43%)
Mar 14, 2013	41.35	42.40	41.34	42.20	40,056	+0.72(+1.73%)
Mar 13, 2013	41.32	41.84	40.92	41.49	66,193	+0.35(+0.84%)
Mar 12, 2013	41.10	41.58	40.86	41.14	62,236	+0.04(+0.09%)
Mar 11, 2013	41.69	41.69	40.68	41.10	43,828	-0.82(-1.95%)
Mar 08, 2013	41.13	42.04	40.51	41.92	89,043	+1.23(+3.03%)
Mar 07, 2013	40.81	40.88	40.17	40.68	33,436	-0.25(-0.60%)
Mar 06, 2013	39.56	41.03	39.56	40.93	41,371	+1.39(+3.51%)
Mar 05, 2013	39.85	41.53	39.43	39.54	52,286	+0.19(+0.49%)
Mar 04, 2013	39.41	39.65	39.17	39.35	75,349	-0.44(-1.11%)
Mar 01, 2013	39.34	39.93	38.96	39.79	117,741	+0.06(+0.16%)
Feb 28, 2013	40.23	40.23	39.57	39.73	55,412	-0.85(-2.09%)
Feb 27, 2013	39.59	41.14	39.59	40.58	42,263	+1.30(+3.30%)
Feb 26, 2013	39.06	39.73	38.79	39.28	51,814	+0.61(+1.57%)
Feb 25, 2013	40.70	40.70	38.59	38.67	60,949	-1.70(-4.20%)
Feb 22, 2013	39.90	40.57	39.30	40.37	25,533	+0.79(+2.00%)
Feb 21, 2013	39.81	40.84	39.45	39.58	28,716	-0.13(-0.33%)
Feb 20, 2013	41.39	41.39	39.36	39.71	91,344	-1.58(-3.83%)
Feb 19, 2013	41.32	42.22	40.73	41.29	60,480	+0.24(+0.58%)
Feb 15, 2013	41.58	41.58	40.57	41.05	48,416	-0.23(-0.56%)
Feb 14, 2013	41.26	41.31	40.52	41.28	27,136	+0.05(+0.13%)
Feb 13, 2013	41.16	41.27	40.53	41.23	36,114	+0.23(+0.56%)
Feb 12, 2013	40.86	41.34	40.48	41.00	37,270	+0.12(+0.28%)
Feb 11, 2013	40.66	41.00	39.30	40.88	34,617	+0.03(+0.08%)
Feb 08, 2013	40.19	41.05	40.19	40.85	22,215	+0.88(+2.19%)
Feb 07, 2013	39.88	40.23	39.25	39.98	25,361	-0.12(-0.29%)
Feb 06, 2013	39.36	41.69	39.17	40.09	84,902	+0.31(+0.79%)
Feb 04, 2013	41.15	41.34	39.40	39.78	85,686	-1.77(-4.27%)
Feb 01, 2013	39.56	42.11	39.27	41.55	102,865	+2.29(+5.83%)
Jan 31, 2013	38.67	39.46	38.67	39.26	54,992	+0.46(+1.19%)
Jan 30, 2013	38.83	39.80	38.67	38.80	68,227	-0.18(-0.45%)
Jan 29, 2013	38.72	39.34	38.72	38.98	38,426	+0.18(+0.46%)
Jan 28, 2013	38.79	40.70	38.55	38.80	67,315	+0.14(+0.36%)
Jan 25, 2013	38.60	38.78	38.12	38.67	80,996	+0.08(+0.20%)
Jan 24, 2013	38.72	38.83	38.18	38.59	65,573	+0.04(+0.10%)
Jan 23, 2013	38.45	39.17	38.13	38.55	123,534	+0.10(+0.26%)
Jan 22, 2013	38.44	38.52	38.03	38.45	76,825	+0.03(+0.08%)
Jan 18, 2013	38.44	39.57	38.36	38.42	78,030	-0.06(-0.16%)
Jan 17, 2013	38.48	38.55	38.27	38.48	86,534	+0.08(+0.20%)
Jan 16, 2013	38.67	38.68	38.26	38.40	124,444	-0.39(-1.01%)
Jan 15, 2013	38.34	39.04	38.34	38.80	110,714	+0.07(+0.18%)
Jan 14, 2013	39.52	39.52	38.61	38.73	137,744	-1.01(-2.55%)
Jan 11, 2013	40.38	40.62	39.57	39.74	117,648	-0.45(-1.11%)
Jan 10, 2013	36.15	41.01	36.15	40.19	261,607	-2.78(-6.47%)
Jan 09, 2013	42.32	43.40	42.32	42.97	67,369	+0.93(+2.21%)
Jan 08, 2013	42.29	42.57	41.92	42.04	58,349	-0.16(-0.38%)
Jan 07, 2013	41.53	42.54	41.53	42.20	60,144	+0.23(+0.55%)
Jan 04, 2013	41.85	42.41	41.35	41.97	51,593	+0.38(+0.92%)
Jan 03, 2013	42.24	42.38	41.07	41.58	62,890	-0.50(-1.19%)
Jan 02, 2013	41.78	42.19	39.89	42.08	140,103	+2.19(+5.49%)
Dec 31, 2012	39.08	40.45	38.83	39.89	45,587	+0.80(+2.04%)
Dec 28, 2012	39.06	39.49	38.83	39.10	37,268	-0.21(-0.53%)
Dec 27, 2012	39.26	39.56	38.18	39.30	47,644	-0.01(-0.02%)
Dec 26, 2012	40.18	40.26	39.21	39.31	39,519	-0.85(-2.12%)
Dec 24, 2012	39.55	40.32	39.05	40.16	27,041	+0.38(+0.97%)
Dec 21, 2012	39.90	39.90	38.46	39.78	292,187	-0.45(-1.13%)
Dec 20, 2012	40.13	40.32	39.59	40.23	52,627	+0.22(+0.54%)
Dec 19, 2012	40.44	40.44	39.67	40.02	54,457	-0.48(-1.18%)
Dec 18, 2012	39.78	40.69	38.90	40.49	158,551	+1.16(+2.95%)
Dec 17, 2012	38.57	39.40	38.50	39.33	68,049	+0.84(+2.20%)
Dec 14, 2012	37.71	38.49	37.57	38.49	136,411	+0.67(+1.77%)
Dec 13, 2012	38.67	38.70	37.66	37.82	51,136	-0.38(-1.01%)
Dec 12, 2012	38.37	38.98	38.00	38.20	54,587	+0.16(+0.42%)
Dec 11, 2012	37.82	38.29	37.54	38.04	44,991	+0.60(+1.60%)
Dec 10, 2012	37.11	37.91	37.11	37.44	98,132	+0.28(+0.74%)
Dec 07, 2012	37.23	37.41	36.81	37.17	22,297	+0.24(+0.64%)
Dec 06, 2012	36.84	37.44	36.11	36.93	74,063	+0.05(+0.15%)
Dec 05, 2012	36.85	37.50	36.58	36.88	92,697	+0.12(+0.33%)
Dec 04, 2012	35.81	36.81	35.79	36.75	105,793	+1.01(+2.81%)
Nov 30, 2012	35.87	36.10	35.72	35.75	260,216	-0.12(-0.32%)
Nov 29, 2012	36.09	36.09	35.79	35.86	89,469	+0.22(+0.60%)
Nov 28, 2012	35.45	35.94	34.65	35.65	163,833	+0.21(+0.60%)
Nov 27, 2012	35.91	36.52	35.42	35.43	105,312	-0.80(-2.21%)
Nov 26, 2012	36.27	36.46	36.05	36.24	36,509	-0.17(-0.46%)
Nov 23, 2012	36.53	36.97	36.02	36.40	40,027	+0.07(+0.19%)
Nov 21, 2012	36.12	36.57	35.97	36.33	29,551	+0.29(+0.81%)
Nov 20, 2012	36.53	36.53	35.84	36.04	42,916	-0.62(-1.69%)
Nov 19, 2012	36.39	37.08	35.92	36.66	43,769	+0.42(+1.16%)
Nov 16, 2012	34.31	37.46	34.31	36.24	208,151	+0.47(+1.33%)
Nov 15, 2012	36.94	37.70	35.50	35.77	106,338	-1.05(-2.84%)
Nov 14, 2012	37.70	37.94	36.59	36.82	44,372	-0.88(-2.33%)
Nov 13, 2012	37.70	38.28	37.32	37.70	56,260	-0.46(-1.20%)
Nov 12, 2012	38.54	39.85	37.57	38.15	53,147	-0.15(-0.38%)
Nov 09, 2012	37.95	39.06	37.90	38.30	51,568	+0.06(+0.16%)
Nov 08, 2012	38.80	38.80	38.02	38.24	43,401	-0.49(-1.26%)
Nov 07, 2012	38.44	39.05	38.15	38.73	71,566	-0.47(-1.19%)
Nov 06, 2012	38.64	39.45	38.64	39.19	52,412	+0.48(+1.24%)
Nov 05, 2012	38.48	39.22	38.41	38.71	39,641	+0.18(+0.48%)
Nov 02, 2012	39.34	39.54	38.09	38.53	106,972	-0.71(-1.81%)
Nov 01, 2012	38.99	39.49	38.85	39.24	192,922	+0.50(+1.28%)
Oct 31, 2012	39.06	39.06	38.44	38.74	35,901	-0.15(-0.37%)
Oct 26, 2012	39.47	38.89	38.89	38.89	207,728	-0.57(-1.45%)
Oct 25, 2012	39.74	39.74	39.04	39.46	82,165	+0.21(+0.53%)
Oct 24, 2012	39.45	40.12	38.93	39.25	259,634	+0.41(+1.04%)
Oct 23, 2012	39.06	39.06	38.05	38.85	175,466	-0.48(-1.22%)
Oct 19, 2012	39.17	39.52	38.80	39.33	139,861	-0.13(-0.33%)
Oct 18, 2012	39.39	39.90	39.10	39.46	85,491	-0.06(-0.15%)
Oct 17, 2012	38.89	40.36	38.24	39.52	68,576	+0.72(+1.85%)
Oct 16, 2012	38.43	38.90	38.28	38.80	48,907	+0.71(+1.87%)
Oct 15, 2012	38.07	38.38	37.53	38.09	62,873	+0.08(+0.22%)
Oct 12, 2012	38.31	38.52	37.84	38.01	37,307	-0.34(-0.88%)
Oct 11, 2012	38.78	38.81	38.16	38.35	68,950	-0.11(-0.28%)
Oct 10, 2012	39.08	39.08	38.11	38.45	161,401	-0.54(-1.39%)
Oct 09, 2012	39.18	39.48	38.67	38.99	59,006	-0.26(-0.66%)
Oct 08, 2012	38.99	39.46	38.61	39.25	82,154	-0.05(-0.12%)
Oct 05, 2012	40.35	40.52	39.06	39.30	82,466	-0.76(-1.89%)
Oct 04, 2012	40.33	40.33	39.52	40.06	61,968	-0.08(-0.19%)
Oct 03, 2012	40.69	40.69	39.52	40.13	155,812	-0.54(-1.33%)
Oct 02, 2012	41.56	41.57	40.18	40.68	120,638	-0.70(-1.70%)
Oct 01, 2012	40.36	41.82	40.27	41.38	65,157	+1.51(+3.80%)
Sep 28, 2012	40.23	40.75	39.86	39.87	55,046	-0.64(-1.59%)
Sep 27, 2012	41.05	41.05	40.10	40.51	105,360	-0.14(-0.34%)
Sep 26, 2012	40.81	41.29	40.02	40.65	97,518	+0.25(+0.62%)
Sep 25, 2012	41.81	42.04	40.29	40.39	66,670	-1.26(-3.03%)
Sep 24, 2012	40.88	42.01	40.33	41.66	65,302	+0.27(+0.65%)
Sep 21, 2012	42.06	42.11	41.13	41.39	232,075	-0.05(-0.11%)
Sep 20, 2012	40.88	41.88	40.27	41.43	59,847	-0.21(-0.51%)
Sep 19, 2012	41.96	41.96	41.30	41.65	57,457	-0.21(-0.49%)
Sep 18, 2012	42.09	42.35	41.46	41.85	131,820	-0.50(-1.17%)
Sep 17, 2012	43.76	43.76	42.17	42.35	113,874	-1.61(-3.65%)
Sep 14, 2012	43.53	44.35	43.04	43.96	126,064	+0.90(+2.10%)
Sep 13, 2012	41.40	44.06	41.21	43.05	159,795	+1.60(+3.85%)
Sep 12, 2012	41.52	41.72	40.63	41.46	99,784	+0.38(+0.93%)
Sep 11, 2012	40.50	41.43	40.39	41.07	112,609	+0.50(+1.24%)
Sep 10, 2012	39.08	40.76	39.08	40.57	167,908	+1.38(+3.53%)
Sep 07, 2012	37.10	39.47	36.48	39.19	68,049	+2.42(+6.59%)
Sep 06, 2012	36.07	36.95	35.73	36.76	190,199	+1.02(+2.84%)
Sep 05, 2012	36.27	36.43	35.63	35.75	98,858	-0.80(-2.20%)
Sep 04, 2012	37.27	37.29	36.05	36.55	134,942	-0.72(-1.93%)
Aug 31, 2012	37.22	37.51	36.72	37.27	65,532	+0.51(+1.39%)
Aug 30, 2012	36.70	36.89	35.98	36.76	72,502	-0.26(-0.70%)
Aug 29, 2012	37.29	37.41	36.38	37.02	74,241	-1.36(-3.55%)
Aug 27, 2012	39.19	39.53	38.23	38.38	98,040	-0.71(-1.81%)
Aug 24, 2012	39.12	39.53	38.43	39.09	86,779	+0.01(+0.02%)
Aug 23, 2012	39.34	39.38	38.58	39.08	123,768	-0.27(-0.68%)
Aug 22, 2012	39.03	39.66	39.03	39.34	152,585	-0.05(-0.12%)
Aug 21, 2012	38.73	40.03	38.41	39.39	93,775	+0.96(+2.50%)
Aug 20, 2012	39.06	39.27	38.16	38.43	126,681	-0.62(-1.58%)
Aug 17, 2012	37.37	39.24	37.29	39.05	145,173	+1.76(+4.71%)
Aug 16, 2012	36.19	37.68	35.33	37.29	113,283	+1.09(+3.01%)
Aug 15, 2012	35.20	36.20	34.90	36.20	72,804	+0.83(+2.35%)
Aug 14, 2012	35.35	35.49	34.64	35.37	125,055	+0.17(+0.50%)
Aug 13, 2012	35.64	36.10	34.63	35.20	114,399	-0.44(-1.24%)
Aug 10, 2012	35.61	35.82	34.83	35.64	72,810	+0.02(+0.06%)
Aug 09, 2012	35.36	36.00	34.88	35.61	87,299	+0.30(+0.84%)
Aug 08, 2012	34.82	36.08	34.69	35.32	127,265	+0.49(+1.40%)
Aug 07, 2012	35.30	35.42	34.77	34.83	143,666	-0.20(-0.56%)
Aug 06, 2012	35.76	35.76	34.89	35.03	221,014	-0.68(-1.90%)
Aug 03, 2012	35.16	36.97	34.28	35.71	203,093	-1.03(-2.80%)
Aug 02, 2012	36.10	37.67	36.02	36.73	80,022	+0.10(+0.27%)
Aug 01, 2012	37.02	37.28	36.14	36.63	76,168	-0.04(-0.10%)
Jul 31, 2012	37.68	37.97	36.54	36.67	78,492	+0.05(+0.15%)
Jul 30, 2012	37.14	37.14	36.27	36.62	46,751	-0.59(-1.59%)
Jul 27, 2012	35.57	37.59	35.46	37.21	78,208	+1.83(+5.16%)
Jul 26, 2012	36.12	36.98	35.37	35.39	105,710	-0.04(-0.11%)
Jul 25, 2012	36.90	36.90	35.32	35.42	108,106	-0.96(-2.64%)
Jul 24, 2012	37.44	37.61	35.97	36.38	55,679	-0.77(-2.07%)
Jul 23, 2012	37.21	37.50	36.92	37.15	73,095	-1.19(-3.12%)
Jul 20, 2012	39.59	39.59	38.23	38.35	79,367	-1.65(-4.13%)
Jul 19, 2012	39.96	40.38	39.43	40.00	85,045	+0.28(+0.71%)
Jul 18, 2012	39.01	40.04	38.72	39.72	36,616	+0.63(+1.62%)
Jul 17, 2012	40.26	40.26	38.85	39.09	68,052	-0.88(-2.19%)
Jul 16, 2012	40.03	40.49	39.75	39.96	75,235	-0.39(-0.96%)
Jul 13, 2012	38.80	40.44	38.80	40.35	126,482	+1.67(+4.31%)
Jul 12, 2012	37.93	39.18	37.23	38.68	71,735	+0.22(+0.57%)
Jul 11, 2012	37.45	38.69	37.29	38.46	71,316	+1.00(+2.66%)
Jul 10, 2012	38.40	39.63	36.86	37.46	167,082	-0.91(-2.38%)
Jul 09, 2012	40.32	40.81	38.05	38.38	180,659	-0.12(-0.32%)
Jul 06, 2012	39.13	39.17	38.21	38.50	41,771	-1.15(-2.90%)
Jul 05, 2012	40.12	40.73	39.62	39.65	69,741	-0.71(-1.75%)
Jul 03, 2012	38.60	40.61	38.60	40.36	53,670	+1.67(+4.31%)

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.