Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.13	45.73	44.95	45.54	0	+0.69(+1.54%)
Nov 27, 2013	44.88	45.15	44.37	44.85	0	+0.13(+0.29%)
Nov 26, 2013	44.62	44.98	44.17	44.72	0	+0.02(+0.04%)
Nov 25, 2013	44.72	45.83	44.49	44.70	296,844	-0.06(-0.13%)
Nov 22, 2013	45.03	45.23	44.20	44.76	0	-0.13(-0.29%)
Nov 21, 2013	44.39	45.50	44.00	44.89	385,735	+0.74(+1.68%)
Nov 20, 2013	45.12	45.28	44.13	44.15	0	-0.67(-1.49%)
Nov 19, 2013	44.96	45.64	44.36	44.82	446,341	-0.25(-0.55%)
Nov 18, 2013	46.64	47.02	44.59	45.07	0	-1.53(-3.28%)
Nov 15, 2013	45.83	47.10	45.54	46.60	0	+0.71(+1.55%)
Nov 14, 2013	47.30	47.46	45.57	45.89	365,560	-0.68(-1.46%)
Nov 12, 2013	46.59	46.77	46.11	46.57	0	-0.04(-0.09%)
Nov 11, 2013	47.17	47.72	46.56	46.61	0	-0.78(-1.65%)
Nov 08, 2013	46.28	47.75	46.21	47.39	0	+1.08(+2.33%)
Nov 07, 2013	47.80	47.97	46.21	46.31	335,109	-1.29(-2.71%)
Nov 06, 2013	47.51	47.74	46.88	47.60	414,982	+0.59(+1.26%)
Nov 05, 2013	46.57	47.32	46.15	47.01	346,582	+0.22(+0.47%)
Nov 04, 2013	46.65	46.96	46.33	46.79	528,627	+0.16(+0.34%)
Nov 01, 2013	46.60	47.08	46.50	46.63	0	-0.64(-1.35%)
Oct 31, 2013	47.85	48.27	46.96	47.27	0	-0.62(-1.29%)
Oct 30, 2013	47.81	50.48	45.41	47.89	2,300,949	+4.54(+10.47%)
Oct 29, 2013	43.03	44.14	43.02	43.35	0	+0.33(+0.77%)
Oct 28, 2013	44.19	44.20	42.85	43.02	0	-1.02(-2.32%)
Oct 25, 2013	44.50	44.60	43.68	44.04	0	-0.16(-0.36%)
Oct 24, 2013	43.92	44.62	43.85	44.20	429,415	+0.54(+1.23%)
Oct 23, 2013	42.64	44.05	42.64	43.66	551,504	+1.04(+2.44%)
Oct 22, 2013	42.37	43.15	42.07	42.62	287,519	+0.56(+1.33%)
Oct 21, 2013	42.29	42.57	41.99	42.06	229,371	-0.05(-0.12%)
Oct 18, 2013	42.55	42.71	41.82	42.11	387,045	-0.06(-0.14%)
Oct 17, 2013	41.50	42.22	41.50	42.17	528,051	+0.68(+1.64%)
Oct 16, 2013	41.36	42.18	41.35	41.49	612,454	+0.82(+2.02%)
Oct 15, 2013	40.62	40.99	40.48	40.67	294,257	+0.02(+0.05%)
Oct 14, 2013	40.50	40.73	40.22	40.65	199,058	-0.06(-0.15%)
Oct 11, 2013	40.19	40.78	40.19	40.71	0	+0.34(+0.84%)
Oct 10, 2013	39.68	40.67	39.68	40.37	293,061	+1.30(+3.33%)
Oct 09, 2013	39.05	39.38	38.50	39.07	324,904	+0.02(+0.05%)
Oct 08, 2013	39.46	39.74	38.60	39.05	300,361	-0.39(-0.99%)
Oct 07, 2013	40.02	40.40	39.41	39.44	0	-0.87(-2.16%)
Oct 04, 2013	39.95	40.66	39.82	40.31	0	+0.26(+0.65%)
Oct 03, 2013	40.71	40.72	39.81	40.05	0	-0.66(-1.62%)
Oct 02, 2013	41.04	41.33	40.62	40.71	370,040	-0.52(-1.26%)
Oct 01, 2013	40.32	41.30	40.32	41.23	339,611	+0.78(+1.93%)
Sep 27, 2013	39.53	40.80	39.21	40.45	0	+0.54(+1.35%)
Sep 26, 2013	39.22	40.13	39.22	39.91	640,748	+0.86(+2.20%)
Sep 25, 2013	38.52	39.45	38.52	39.05	319,332	+0.55(+1.43%)
Sep 24, 2013	38.95	39.01	38.38	38.50	454,619	-0.53(-1.36%)
Sep 23, 2013	38.89	39.25	38.46	39.03	315,415	-0.01(-0.03%)
Sep 20, 2013	39.59	39.84	38.90	39.04	0	-0.56(-1.41%)
Sep 19, 2013	39.84	39.99	39.38	39.60	277,530	-0.06(-0.15%)
Sep 18, 2013	38.13	39.90	37.89	39.66	519,188	+1.65(+4.34%)
Sep 17, 2013	36.88	38.11	36.88	38.01	0	+1.13(+3.06%)
Sep 16, 2013	37.38	37.17	36.74	36.88	0	+0.40(+1.10%)
Sep 13, 2013	36.67	36.94	36.31	36.48	0	-0.07(-0.19%)
Sep 12, 2013	36.53	36.98	36.13	36.55	0	+0.10(+0.27%)
Sep 11, 2013	36.50	37.19	36.41	36.45	0	-0.10(-0.27%)
Sep 10, 2013	36.43	36.92	36.30	36.55	460,923	+0.45(+1.25%)
Sep 09, 2013	35.55	36.49	35.52	36.10	0	+0.59(+1.66%)
Sep 06, 2013	36.10	36.31	35.03	35.51	0	-0.63(-1.74%)
Sep 05, 2013	36.00	36.29	35.70	36.14	238,750	+0.16(+0.44%)
Sep 04, 2013	35.03	36.08	35.02	35.98	0	+0.97(+2.77%)
Sep 03, 2013	34.97	35.19	34.45	35.01	0	+0.50(+1.45%)
Aug 30, 2013	34.57	34.82	34.08	34.51	0	-0.18(-0.52%)
Aug 29, 2013	34.30	34.88	34.30	34.69	168,228	+0.38(+1.11%)
Aug 28, 2013	34.38	34.66	34.17	34.31	0	-0.20(-0.58%)
Aug 27, 2013	34.28	34.60	34.13	34.51	319,987	-0.14(-0.40%)
Aug 26, 2013	34.15	34.85	34.12	34.65	0	+0.57(+1.67%)
Aug 23, 2013	33.64	34.18	33.61	34.08	0	+0.42(+1.25%)
Aug 22, 2013	33.29	33.98	32.80	33.66	104,010	+0.37(+1.11%)
Aug 21, 2013	33.28	33.59	33.03	33.29	0	-0.03(-0.09%)
Aug 20, 2013	32.68	33.49	32.39	33.32	334,788	+0.57(+1.74%)
Aug 19, 2013	33.77	34.00	32.75	32.75	401,818	-1.12(-3.31%)
Aug 16, 2013	33.63	34.18	33.61	33.87	0	+0.08(+0.24%)
Aug 15, 2013	34.44	34.70	33.51	33.79	254,496	-1.15(-3.29%)
Aug 14, 2013	34.81	35.30	34.57	34.94	332,754	+0.02(+0.06%)
Aug 13, 2013	34.87	35.09	34.19	34.92	250,965	+0.12(+0.34%)
Aug 12, 2013	34.26	35.18	34.26	34.80	580,228	+0.30(+0.87%)
Aug 09, 2013	34.91	35.04	34.36	34.50	376,830	-0.55(-1.57%)
Aug 08, 2013	35.81	35.95	34.99	35.05	288,494	-0.45(-1.27%)
Aug 07, 2013	35.77	36.00	35.32	35.50	364,824	-0.28(-0.78%)
Aug 06, 2013	36.07	36.25	35.46	35.78	528,567	-0.25(-0.69%)
Aug 05, 2013	35.30	36.09	35.25	36.03	478,682	+0.83(+2.36%)
Aug 02, 2013	34.11	35.36	32.91	35.20	407,983	+0.88(+2.56%)
Aug 01, 2013	33.87	34.82	33.76	34.32	596,423	+0.50(+1.48%)
Jul 31, 2013	36.72	37.17	32.75	33.82	0	-1.43(-4.06%)
Jul 30, 2013	35.70	35.90	35.01	35.25	545,297	-0.24(-0.68%)
Jul 29, 2013	35.94	36.05	35.42	35.49	0	-0.25(-0.70%)
Jul 26, 2013	35.67	35.99	35.25	35.74	0	-0.25(-0.69%)
Jul 25, 2013	35.39	36.01	35.00	35.99	0	+0.62(+1.75%)
Jul 24, 2013	36.03	36.37	35.28	35.37	0	-0.39(-1.09%)
Jul 23, 2013	35.00	35.86	34.74	35.76	0	+0.88(+2.52%)
Jul 22, 2013	34.94	35.10	34.53	34.88	0	+0.12(+0.35%)
Jul 19, 2013	35.33	35.33	34.61	34.76	0	-0.54(-1.53%)
Jul 18, 2013	34.68	35.63	34.21	35.30	0	+0.87(+2.53%)
Jul 17, 2013	35.51	35.64	34.21	34.43	442,179	-0.83(-2.35%)
Jul 16, 2013	36.04	36.21	35.15	35.26	0	-0.83(-2.30%)
Jul 15, 2013	35.42	36.45	35.42	36.09	0	+0.15(+0.42%)
Jul 12, 2013	35.70	36.19	35.57	35.94	0	+0.24(+0.67%)
Jul 11, 2013	35.72	36.38	34.71	35.70	0	+0.60(+1.71%)
Jul 10, 2013	34.88	35.53	34.74	35.10	0	+0.26(+0.75%)
Jul 09, 2013	34.61	35.16	34.51	34.84	0	+0.33(+0.96%)
Jul 08, 2013	34.17	34.61	34.05	34.51	0	+0.66(+1.95%)
Jul 05, 2013	34.70	35.17	33.49	33.85	0	-0.19(-0.56%)
Jul 03, 2013	33.49	34.48	33.17	34.04	0	+0.54(+1.61%)
Jul 02, 2013	33.46	33.83	33.13	33.50	0	+0.04(+0.12%)
Jul 01, 2013	32.35	33.89	32.33	33.46	0	+1.23(+3.82%)
Jun 28, 2013	31.91	32.57	31.79	32.23	793,459	+0.77(+2.45%)
Jun 26, 2013	31.64	32.13	31.09	31.46	0	-0.08(-0.25%)
Jun 25, 2013	31.02	32.19	31.02	31.54	0	+0.66(+2.14%)
Jun 24, 2013	30.84	31.31	30.69	30.88	0	-0.44(-1.40%)
Jun 21, 2013	31.80	32.25	31.05	31.32	429,304	-0.31(-0.98%)
Jun 20, 2013	31.06	32.62	30.63	31.63	0	+0.16(+0.51%)
Jun 19, 2013	31.09	31.88	31.09	31.47	0	+0.29(+0.93%)
Jun 18, 2013	31.76	31.98	30.76	31.18	0	-0.50(-1.58%)
Jun 17, 2013	32.00	32.00	30.91	31.68	415,444	-0.03(-0.09%)
Jun 14, 2013	31.89	32.30	31.65	31.71	0	-0.29(-0.91%)
Jun 13, 2013	31.93	32.07	31.60	32.00	271,304	-0.11(-0.34%)
Jun 12, 2013	32.75	32.87	32.07	32.11	204,446	-0.38(-1.17%)
Jun 11, 2013	32.40	33.10	31.94	32.49	238,656	-0.13(-0.40%)
Jun 10, 2013	32.47	32.93	32.43	32.62	0	+0.03(+0.09%)
Jun 07, 2013	32.09	32.70	31.75	32.59	0	+0.74(+2.32%)
Jun 06, 2013	31.60	32.02	31.36	31.85	285,418	+0.35(+1.11%)
Jun 05, 2013	31.46	32.10	31.11	31.50	0	-0.09(-0.28%)
Jun 04, 2013	31.91	32.23	31.17	31.59	0	-0.38(-1.19%)
Jun 03, 2013	32.18	32.57	31.30	31.97	337,809	-0.15(-0.47%)
May 31, 2013	32.49	33.01	32.11	32.12	203,905	-0.59(-1.80%)
May 30, 2013	32.34	32.72	32.24	32.71	186,330	+0.43(+1.33%)
May 29, 2013	32.61	32.79	31.76	32.28	249,451	-0.59(-1.79%)
May 28, 2013	33.40	33.98	32.59	32.87	421,650	-0.13(-0.39%)
May 24, 2013	32.55	33.37	32.24	33.00	0	+0.33(+1.01%)
May 23, 2013	32.49	32.72	31.85	32.67	0	-0.18(-0.55%)
May 22, 2013	32.93	34.07	32.27	32.85	0	+0.05(+0.15%)
May 21, 2013	32.80	33.03	32.56	32.80	0	+0.04(+0.12%)
May 20, 2013	32.23	32.78	32.05	32.76	0	+0.51(+1.58%)
May 17, 2013	31.23	32.60	31.13	32.25	0	+0.78(+2.47%)
May 16, 2013	31.33	31.95	31.29	31.47	349,800	+0.14(+0.45%)
May 15, 2013	30.25	31.44	30.12	31.33	0	+1.76(+5.95%)
May 13, 2013	29.93	29.93	29.35	29.57	0	-0.27(-0.90%)
May 10, 2013	29.00	29.90	28.00	29.84	0	+0.16(+0.54%)
May 09, 2013	29.51	29.89	29.20	29.68	0	+0.23(+0.78%)
May 08, 2013	27.81	29.82	27.30	29.45	0	+3.63(+14.06%)
May 07, 2013	26.09	26.21	25.62	25.82	380,520	-0.16(-0.62%)
May 06, 2013	25.90	26.19	25.79	25.98	0	+0.16(+0.62%)
May 03, 2013	25.65	25.89	25.31	25.82	0	+0.51(+2.02%)
May 02, 2013	24.57	25.41	24.30	25.31	0	+0.79(+3.22%)
May 01, 2013	25.47	25.63	24.51	24.52	0	-1.05(-4.11%)
Apr 30, 2013	25.65	25.91	25.54	25.57	0	-0.14(-0.54%)
Apr 29, 2013	25.54	25.83	25.19	25.71	414,800	+0.28(+1.10%)
Apr 26, 2013	25.73	25.73	25.36	25.43	242,091	-0.30(-1.17%)
Apr 25, 2013	25.29	25.79	25.16	25.73	0	+0.58(+2.31%)
Apr 24, 2013	25.13	25.30	24.95	25.15	227,663	-0.17(-0.67%)
Apr 23, 2013	25.13	25.42	24.90	25.32	297,435	+0.29(+1.16%)
Apr 22, 2013	25.35	25.39	24.95	25.03	204,598	-0.24(-0.95%)
Apr 19, 2013	24.88	25.30	24.74	25.27	263,947	+0.38(+1.53%)
Apr 18, 2013	24.84	25.06	24.57	24.89	251,927	+0.06(+0.24%)
Apr 17, 2013	24.80	25.00	24.40	24.83	181,151	-0.20(-0.80%)
Apr 16, 2013	24.42	25.04	24.31	25.03	253,739	+0.84(+3.47%)
Apr 15, 2013	24.85	25.06	24.04	24.19	346,501	-0.73(-2.93%)
Apr 12, 2013	24.47	25.20	24.16	24.92	260,597	+0.44(+1.80%)
Apr 11, 2013	24.31	24.58	23.94	24.48	343,314	+0.22(+0.91%)
Apr 10, 2013	23.64	24.83	23.51	24.26	406,454	+0.62(+2.62%)
Apr 09, 2013	23.49	23.86	23.49	23.64	224,021	+0.14(+0.60%)
Apr 08, 2013	23.91	23.98	23.09	23.50	302,410	-0.28(-1.18%)
Apr 05, 2013	23.75	24.02	23.59	23.78	235,493	-0.34(-1.41%)
Apr 04, 2013	23.94	24.12	23.53	24.12	308,869	+0.15(+0.63%)
Apr 03, 2013	23.90	24.19	23.74	23.97	312,494	+0.06(+0.25%)
Apr 02, 2013	24.13	24.19	23.75	23.91	262,067	-0.21(-0.87%)
Apr 01, 2013	25.29	25.47	23.91	24.12	539,809	-1.27(-5.00%)
Mar 28, 2013	25.48	25.51	25.01	25.39	447,018	+0.02(+0.08%)
Mar 27, 2013	24.61	25.87	24.61	25.37	388,578	+0.57(+2.30%)
Mar 26, 2013	25.02	25.02	24.52	24.80	334,884	-0.10(-0.40%)
Mar 25, 2013	25.12	25.44	24.66	24.90	272,804	-0.07(-0.28%)
Mar 22, 2013	24.90	25.20	24.68	24.97	350,942	+0.21(+0.85%)
Mar 21, 2013	24.40	25.06	24.40	24.76	319,517	+0.26(+1.06%)
Mar 20, 2013	24.12	24.68	23.98	24.50	212,117	+0.52(+2.17%)
Mar 19, 2013	23.89	24.28	23.89	23.98	221,629	+0.18(+0.76%)
Mar 18, 2013	23.82	24.04	23.60	23.80	247,988	-0.23(-0.96%)
Mar 15, 2013	24.31	24.51	23.97	24.03	488,280	-0.31(-1.27%)
Mar 14, 2013	24.13	24.39	24.04	24.34	201,134	+0.21(+0.87%)
Mar 13, 2013	24.06	24.71	23.90	24.13	360,804	-0.02(-0.08%)
Mar 12, 2013	23.99	24.32	23.85	24.15	269,753	+0.06(+0.25%)
Mar 11, 2013	23.95	24.28	23.76	24.09	195,612	+0.02(+0.08%)
Mar 08, 2013	24.01	24.20	23.87	24.07	402,573	+0.34(+1.43%)
Mar 07, 2013	23.70	23.80	23.46	23.73	364,632	-0.02(-0.08%)
Mar 06, 2013	23.67	23.85	23.27	23.75	254,956	+0.05(+0.21%)
Mar 05, 2013	23.11	23.80	23.11	23.70	460,540	+0.66(+2.86%)
Mar 04, 2013	23.90	24.10	22.99	23.04	564,650	-0.98(-4.08%)
Mar 01, 2013	24.06	24.11	23.53	24.02	419,761	+0.07(+0.29%)
Feb 28, 2013	24.26	24.39	23.84	23.95	583,923	-0.40(-1.64%)
Feb 27, 2013	23.48	24.75	23.44	24.35	461,105	+0.55(+2.31%)
Feb 26, 2013	24.69	24.76	23.25	23.80	834,351	-1.53(-6.04%)
Feb 22, 2013	25.12	25.50	25.00	25.33	564,301	+0.34(+1.36%)
Feb 21, 2013	26.44	26.51	24.77	24.99	877,682	-1.39(-5.27%)
Feb 20, 2013	26.50	27.18	25.83	26.38	1,549,845	+0.82(+3.21%)
Feb 19, 2013	25.11	25.96	24.89	25.56	797,472	+0.53(+2.12%)
Feb 15, 2013	24.82	25.35	24.70	25.03	324,269	+0.36(+1.46%)
Feb 14, 2013	24.70	24.83	24.25	24.67	283,395	-0.24(-0.96%)
Feb 13, 2013	25.06	25.25	24.67	24.91	308,488	-0.09(-0.36%)
Feb 12, 2013	25.13	25.34	24.80	25.00	430,168	-0.04(-0.16%)
Feb 11, 2013	24.96	25.13	24.80	25.04	270,267	+0.14(+0.56%)
Feb 08, 2013	24.89	25.30	24.45	24.90	377,891	+0.33(+1.34%)
Feb 07, 2013	24.76	25.75	24.39	24.57	1,415,593	+0.21(+0.86%)
Feb 06, 2013	23.70	24.37	23.54	24.36	251,036	+0.66(+2.78%)
Feb 04, 2013	24.17	24.44	23.58	23.70	360,454	-0.53(-2.19%)
Feb 01, 2013	23.94	24.72	23.92	24.23	687,107	+0.37(+1.55%)
Jan 31, 2013	23.21	23.99	22.95	23.86	406,582	+0.65(+2.80%)
Jan 30, 2013	23.67	23.72	22.95	23.21	323,996	-0.55(-2.31%)
Jan 29, 2013	23.87	24.10	23.64	23.76	227,293	-0.19(-0.79%)
Jan 28, 2013	23.58	24.02	23.43	23.95	350,723	+0.32(+1.35%)
Jan 25, 2013	22.77	23.74	22.36	23.63	702,563	+0.98(+4.33%)
Jan 24, 2013	22.87	23.00	22.26	22.65	776,963	-0.32(-1.39%)
Jan 23, 2013	23.45	23.65	22.86	22.97	257,870	-0.46(-1.96%)
Jan 22, 2013	23.44	23.83	23.15	23.43	216,308	+0.05(+0.21%)
Jan 18, 2013	23.71	23.93	23.37	23.38	391,600	-0.29(-1.23%)
Jan 17, 2013	23.25	23.92	23.00	23.67	349,596	+0.55(+2.38%)
Jan 16, 2013	23.10	23.38	22.88	23.12	205,598	-0.01(-0.04%)
Jan 15, 2013	22.71	23.54	22.71	23.13	269,903	+0.37(+1.63%)
Jan 14, 2013	22.90	23.15	22.30	22.76	311,874	-0.12(-0.52%)
Jan 11, 2013	22.35	23.22	22.24	22.88	499,511	+0.64(+2.88%)
Jan 10, 2013	22.74	22.85	22.23	22.24	372,714	-0.48(-2.11%)
Jan 09, 2013	23.37	23.37	22.44	22.72	1,063,129	-0.78(-3.32%)
Jan 08, 2013	23.72	24.07	23.44	23.50	546,253	-0.13(-0.55%)
Jan 07, 2013	23.54	23.87	23.42	23.63	357,370	-0.15(-0.63%)
Jan 04, 2013	23.84	23.94	23.73	23.78	193,590	-0.02(-0.08%)
Jan 03, 2013	23.63	24.13	23.48	23.80	329,944	+0.27(+1.15%)
Jan 02, 2013	23.89	23.90	23.35	23.53	325,164	+0.05(+0.21%)
Dec 31, 2012	22.57	23.52	22.30	23.48	355,980	+1.07(+4.77%)
Dec 28, 2012	22.55	22.71	22.35	22.41	195,539	-0.27(-1.19%)
Dec 27, 2012	22.93	23.03	22.29	22.68	285,649	-0.18(-0.79%)
Dec 26, 2012	23.71	23.92	22.73	22.86	360,146	-0.76(-3.22%)
Dec 24, 2012	23.49	24.13	23.16	23.62	159,363	-0.01(-0.04%)
Dec 21, 2012	23.99	24.04	23.51	23.63	625,693	-0.56(-2.32%)
Dec 20, 2012	24.25	24.44	23.91	24.19	256,043	+0.02(+0.08%)
Dec 19, 2012	24.52	24.80	24.12	24.17	199,814	-0.27(-1.10%)
Dec 18, 2012	24.36	24.90	24.24	24.44	433,282	+0.16(+0.66%)
Dec 17, 2012	24.21	24.31	23.98	24.28	369,688	+0.10(+0.41%)
Dec 14, 2012	24.31	24.42	23.91	24.18	280,441	-0.24(-0.98%)
Dec 13, 2012	24.22	24.65	23.85	24.42	493,012	+0.14(+0.58%)
Dec 12, 2012	24.35	24.80	24.15	24.28	392,967	+0.00(+0.00%)
Dec 11, 2012	24.00	24.45	23.78	24.28	448,795	+0.34(+1.42%)
Dec 10, 2012	23.58	23.99	23.24	23.94	340,429	+0.41(+1.74%)
Dec 07, 2012	23.60	23.79	23.12	23.53	347,749	+0.06(+0.26%)
Dec 06, 2012	23.45	23.78	23.26	23.47	295,460	+0.08(+0.34%)
Dec 05, 2012	24.27	24.27	23.37	23.39	327,735	-0.73(-3.03%)

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.