Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.46	44.78	44.34	44.67	146,595	+0.31(+0.70%)
Mar 27, 2013	44.30	44.46	44.08	44.36	144,967	-0.20(-0.45%)
Mar 26, 2013	43.89	44.67	43.89	44.56	227,374	+0.70(+1.60%)
Mar 25, 2013	44.08	44.55	43.64	43.85	216,292	-0.04(-0.10%)
Mar 22, 2013	43.92	44.44	43.71	43.89	220,992	+0.30(+0.69%)
Mar 21, 2013	44.09	44.36	43.41	43.59	246,163	-0.64(-1.46%)
Mar 20, 2013	44.05	44.37	43.95	44.24	237,993	+0.27(+0.61%)
Mar 19, 2013	44.31	44.67	43.78	43.97	434,715	-0.95(-2.13%)
Mar 18, 2013	44.83	45.14	44.60	44.92	227,764	-0.32(-0.70%)
Mar 15, 2013	45.40	45.41	44.90	45.24	632,915	-0.05(-0.11%)
Mar 14, 2013	44.30	45.33	44.05	45.29	338,351	+1.03(+2.33%)
Mar 13, 2013	43.03	44.48	43.03	44.26	382,380	+1.26(+2.94%)
Mar 12, 2013	42.46	43.07	42.43	43.00	279,496	+0.37(+0.86%)
Mar 11, 2013	42.09	42.70	41.88	42.63	259,295	+0.28(+0.67%)
Mar 08, 2013	41.33	42.51	41.33	42.35	351,833	+1.26(+3.08%)
Mar 07, 2013	41.17	41.21	40.88	41.08	381,590	-0.10(-0.24%)
Mar 06, 2013	40.51	41.19	40.49	41.18	268,312	+0.92(+2.29%)
Mar 05, 2013	39.76	40.28	39.58	40.26	223,428	+0.69(+1.74%)
Mar 04, 2013	39.98	40.03	39.51	39.57	375,875	-0.55(-1.38%)
Mar 01, 2013	40.02	40.68	39.61	40.13	496,094	-0.11(-0.27%)
Feb 28, 2013	39.95	40.64	39.77	40.23	460,729	+0.77(+1.95%)
Feb 27, 2013	38.08	39.48	37.50	39.46	436,517	+1.38(+3.63%)
Feb 26, 2013	37.14	38.31	37.14	38.08	333,521	+0.44(+1.16%)
Feb 22, 2013	37.56	37.85	37.52	37.65	315,175	+0.27(+0.72%)
Feb 21, 2013	37.98	38.06	37.35	37.38	269,594	-0.68(-1.78%)
Feb 20, 2013	38.07	38.48	38.01	38.06	573,118	-0.08(-0.22%)
Feb 19, 2013	37.98	38.15	37.88	38.14	352,755	+0.16(+0.42%)
Feb 15, 2013	37.77	38.18	37.71	37.98	145,524	+0.13(+0.33%)
Feb 14, 2013	38.02	38.09	37.72	37.86	300,207	-0.29(-0.77%)
Feb 13, 2013	37.97	38.38	37.80	38.15	289,189	+0.25(+0.66%)
Feb 12, 2013	37.91	38.02	37.81	37.90	210,576	+0.02(+0.04%)
Feb 11, 2013	37.88	38.02	37.69	37.88	210,824	-0.13(-0.35%)
Feb 08, 2013	37.53	38.02	37.36	38.02	463,185	+0.43(+1.14%)
Feb 07, 2013	37.18	37.69	37.17	37.59	325,541	+0.41(+1.10%)
Feb 06, 2013	36.84	37.38	36.84	37.18	377,692	+0.15(+0.41%)
Feb 04, 2013	37.19	37.58	36.95	37.03	460,654	-0.27(-0.72%)
Feb 01, 2013	37.49	37.49	37.17	37.30	750,671	+0.19(+0.52%)
Jan 31, 2013	37.07	37.44	36.86	37.10	901,572	-0.07(-0.18%)
Jan 30, 2013	37.40	37.45	36.97	37.17	707,096	-0.31(-0.83%)
Jan 29, 2013	37.55	37.67	37.38	37.48	848,930	-0.12(-0.31%)
Jan 28, 2013	37.97	38.00	37.46	37.60	645,896	-0.49(-1.28%)
Jan 25, 2013	38.20	38.27	37.88	38.08	312,112	-0.08(-0.22%)
Jan 24, 2013	38.28	38.48	38.02	38.17	124,072	-0.03(-0.09%)
Jan 23, 2013	37.73	38.33	37.56	38.20	163,670	+0.51(+1.36%)
Jan 22, 2013	37.44	37.82	37.27	37.69	134,380	+0.32(+0.85%)
Jan 18, 2013	37.16	37.48	36.90	37.37	142,977	+0.30(+0.81%)
Jan 17, 2013	36.39	37.19	36.37	37.07	229,087	+0.91(+2.52%)
Jan 16, 2013	36.50	36.67	36.11	36.16	213,220	-0.49(-1.35%)
Jan 15, 2013	36.18	36.95	36.18	36.65	284,014	+0.33(+0.90%)
Jan 14, 2013	36.21	36.54	36.04	36.32	193,361	+0.08(+0.21%)
Jan 11, 2013	36.47	36.47	36.14	36.25	182,508	-0.15(-0.41%)
Jan 10, 2013	36.39	36.47	36.17	36.40	214,847	+0.22(+0.60%)
Jan 09, 2013	36.45	36.62	36.12	36.18	301,510	-0.08(-0.23%)
Jan 08, 2013	36.47	36.62	36.10	36.26	323,116	-0.32(-0.87%)
Jan 07, 2013	36.69	36.98	36.46	36.58	306,440	-0.30(-0.82%)
Jan 04, 2013	36.70	36.92	36.42	36.88	283,429	+0.16(+0.43%)
Jan 03, 2013	36.94	37.02	36.59	36.73	292,621	-0.18(-0.48%)
Jan 02, 2013	36.51	36.91	36.34	36.90	311,402	+0.60(+1.66%)
Dec 31, 2012	35.18	36.41	34.87	36.30	471,120	+1.00(+2.85%)
Dec 28, 2012	35.46	36.10	35.28	35.29	602,556	-0.26(-0.73%)
Dec 27, 2012	35.89	36.17	35.28	35.55	736,401	-0.23(-0.63%)
Dec 26, 2012	35.99	36.47	35.42	35.78	558,462	-0.06(-0.16%)
Dec 24, 2012	36.20	36.26	35.70	35.84	233,816	-0.13(-0.37%)
Dec 21, 2012	35.39	36.24	35.26	35.97	840,379	-0.21(-0.58%)
Dec 20, 2012	35.38	36.26	35.06	36.18	550,400	+0.77(+2.18%)
Dec 19, 2012	35.37	35.64	34.87	35.41	587,654	-0.11(-0.31%)
Dec 18, 2012	34.85	35.57	34.64	35.52	686,334	+0.65(+1.87%)
Dec 17, 2012	34.70	35.09	34.48	34.87	529,797	+0.13(+0.36%)
Dec 14, 2012	34.64	34.96	34.35	34.74	519,701	+0.02(+0.05%)
Dec 13, 2012	34.97	35.07	34.44	34.72	591,121	-0.39(-1.12%)
Dec 12, 2012	34.55	35.30	34.43	35.12	660,293	+0.75(+2.17%)
Dec 11, 2012	34.41	34.61	34.07	34.37	523,612	+0.04(+0.12%)
Dec 10, 2012	34.03	34.55	33.83	34.33	730,981	+0.23(+0.69%)
Dec 07, 2012	33.66	34.15	33.63	34.10	521,457	+0.51(+1.52%)
Dec 06, 2012	33.62	33.95	33.42	33.58	616,341	-0.12(-0.35%)
Dec 05, 2012	33.70	34.08	33.50	33.70	518,179	-0.03(-0.07%)
Dec 04, 2012	33.59	34.03	33.43	33.73	534,872	-0.49(-1.42%)
Nov 30, 2012	34.33	34.37	33.63	34.21	786,551	-0.13(-0.37%)
Nov 29, 2012	34.34	34.63	34.23	34.34	624,079	+0.08(+0.22%)
Nov 28, 2012	34.15	34.43	33.98	34.26	590,989	-0.17(-0.49%)
Nov 27, 2012	34.57	34.61	34.13	34.43	502,059	-0.14(-0.41%)
Nov 26, 2012	34.13	34.80	34.13	34.57	351,275	+0.23(+0.68%)
Nov 23, 2012	34.26	34.55	34.08	34.34	228,480	+0.10(+0.29%)
Nov 21, 2012	34.03	34.32	33.89	34.24	241,428	+0.22(+0.64%)
Nov 20, 2012	33.88	34.24	33.72	34.02	178,828	+0.03(+0.07%)
Nov 19, 2012	34.08	34.13	33.64	34.00	228,005	+0.24(+0.72%)
Nov 16, 2012	33.83	34.13	33.52	33.75	752,596	+0.08(+0.25%)
Nov 15, 2012	33.46	34.02	33.31	33.67	523,699	+0.21(+0.63%)
Nov 14, 2012	33.90	33.93	33.38	33.46	296,724	-0.38(-1.11%)
Nov 13, 2012	33.11	34.00	32.80	33.84	423,955	+0.44(+1.33%)
Nov 12, 2012	33.69	33.74	33.31	33.39	160,786	-0.28(-0.82%)
Nov 09, 2012	34.20	34.81	33.14	33.67	643,351	-0.91(-2.64%)
Nov 08, 2012	35.56	36.40	34.15	34.58	712,079	-1.82(-4.99%)
Nov 07, 2012	35.95	40.98	35.62	36.40	673,450	-1.26(-3.34%)
Nov 06, 2012	37.20	37.69	36.93	37.66	633,475	+0.80(+2.16%)
Nov 05, 2012	36.39	36.93	36.22	36.86	423,393	+0.72(+1.99%)
Nov 02, 2012	36.62	36.62	35.88	36.14	271,378	-0.28(-0.78%)
Nov 01, 2012	34.20	36.64	34.08	36.42	518,615	+0.93(+2.62%)
Oct 31, 2012	35.04	35.80	34.87	35.49	150,802	+0.42(+1.19%)
Oct 26, 2012	35.18	35.08	35.08	35.08	103,280	-0.50(-1.41%)
Oct 25, 2012	34.81	35.66	34.81	35.58	211,628	+0.93(+2.68%)
Oct 24, 2012	35.09	35.34	34.57	34.65	119,080	-0.38(-1.08%)
Oct 23, 2012	34.30	35.18	34.20	35.03	269,082	-0.18(-0.50%)
Oct 19, 2012	35.14	35.34	34.65	35.20	185,940	+0.03(+0.10%)
Oct 18, 2012	35.24	35.39	35.07	35.17	226,620	-0.13(-0.36%)
Oct 17, 2012	35.03	35.41	34.09	35.29	244,071	+0.96(+2.81%)
Oct 16, 2012	34.15	34.50	33.88	34.33	360,098	+0.23(+0.69%)
Oct 15, 2012	34.47	34.60	33.79	34.10	391,737	-0.48(-1.38%)
Oct 12, 2012	35.96	35.96	34.46	34.57	280,199	-1.16(-3.26%)
Oct 11, 2012	35.10	36.01	34.88	35.74	244,597	+0.84(+2.40%)
Oct 10, 2012	34.77	35.00	34.67	34.90	600,420	+0.13(+0.36%)
Oct 09, 2012	35.19	35.49	34.75	34.77	133,260	-0.45(-1.28%)
Oct 08, 2012	35.59	35.59	35.18	35.23	155,477	-0.40(-1.13%)
Oct 05, 2012	35.43	35.92	35.34	35.63	233,310	+0.29(+0.83%)
Oct 04, 2012	34.65	35.34	34.59	35.34	356,137	+0.69(+1.98%)
Oct 03, 2012	35.33	35.35	33.98	34.65	972,149	-1.13(-3.16%)
Oct 02, 2012	35.24	35.79	35.17	35.78	362,173	+0.58(+1.64%)
Oct 01, 2012	35.23	35.62	34.85	35.20	481,650	-0.02(-0.05%)
Sep 28, 2012	35.27	35.47	34.88	35.22	228,024	-0.18(-0.52%)
Sep 27, 2012	34.84	35.44	34.66	35.40	408,169	+0.65(+1.88%)
Sep 26, 2012	34.94	35.14	34.46	34.75	589,431	-0.13(-0.38%)
Sep 25, 2012	34.62	34.99	34.46	34.88	802,192	+0.35(+1.02%)
Sep 24, 2012	34.64	35.10	34.51	34.53	264,404	-0.31(-0.89%)
Sep 21, 2012	35.06	35.80	34.84	34.84	916,210	-0.08(-0.22%)
Sep 20, 2012	34.62	35.06	34.48	34.92	285,961	+0.21(+0.60%)
Sep 19, 2012	34.05	34.77	33.94	34.71	361,560	+0.73(+2.14%)
Sep 18, 2012	34.71	34.73	33.78	33.98	293,069	-0.81(-2.34%)
Sep 17, 2012	34.99	35.24	34.78	34.79	250,662	-0.33(-0.93%)
Sep 14, 2012	34.75	35.34	34.72	35.12	233,162	+0.48(+1.38%)
Sep 13, 2012	34.26	34.76	34.15	34.64	243,504	+0.33(+0.95%)
Sep 12, 2012	34.15	34.42	34.01	34.31	215,019	+0.35(+1.04%)
Sep 11, 2012	33.86	34.20	33.74	33.96	239,027	-0.02(-0.05%)
Sep 10, 2012	34.26	34.51	33.98	33.98	880,554	-0.15(-0.44%)
Sep 07, 2012	34.20	34.43	34.10	34.13	527,821	-0.04(-0.12%)
Sep 06, 2012	34.11	34.41	34.10	34.17	446,983	+0.19(+0.57%)
Sep 05, 2012	33.84	34.19	33.78	33.98	369,186	+0.14(+0.42%)
Sep 04, 2012	33.63	34.22	33.58	33.84	490,044	+0.28(+0.82%)
Aug 31, 2012	33.31	33.72	33.22	33.56	302,742	+0.32(+0.96%)
Aug 30, 2012	33.34	33.47	33.01	33.24	191,174	-0.26(-0.78%)
Aug 29, 2012	33.46	33.65	33.23	33.50	191,125	-0.03(-0.07%)
Aug 27, 2012	33.79	33.86	33.46	33.53	176,210	-0.03(-0.07%)
Aug 24, 2012	33.48	33.68	33.28	33.55	106,254	+0.08(+0.22%)
Aug 23, 2012	33.74	33.94	33.33	33.48	126,713	-0.33(-0.99%)
Aug 22, 2012	33.55	33.94	33.55	33.81	222,209	+0.16(+0.47%)
Aug 21, 2012	33.50	33.87	33.46	33.65	207,312	+0.01(+0.02%)
Aug 20, 2012	33.50	33.95	33.50	33.64	228,985	-0.03(-0.10%)
Aug 17, 2012	33.75	33.86	33.59	33.68	241,522	-0.15(-0.45%)
Aug 16, 2012	33.53	33.96	33.53	33.83	206,149	+0.29(+0.87%)
Aug 15, 2012	33.71	33.89	33.49	33.53	274,085	-0.18(-0.55%)
Aug 14, 2012	33.94	34.09	33.70	33.72	419,512	-0.07(-0.20%)
Aug 13, 2012	33.92	34.33	33.55	33.79	342,960	-0.11(-0.32%)
Aug 10, 2012	34.41	34.66	33.71	33.89	610,772	-0.61(-1.77%)
Aug 09, 2012	34.03	35.10	33.81	34.51	441,208	+0.81(+2.41%)
Aug 08, 2012	32.86	34.51	32.86	33.69	849,422	+1.33(+4.12%)
Aug 07, 2012	32.71	32.88	32.21	32.36	161,795	-0.23(-0.72%)
Aug 06, 2012	32.76	33.10	32.35	32.60	137,077	-0.21(-0.64%)
Aug 03, 2012	32.30	33.29	32.05	32.81	178,368	+0.84(+2.62%)
Aug 02, 2012	32.22	32.22	31.55	31.97	344,778	-0.40(-1.24%)
Aug 01, 2012	32.76	33.00	32.22	32.37	167,054	-0.28(-0.87%)
Jul 31, 2012	32.55	32.71	32.30	32.66	144,552	-0.01(-0.03%)
Jul 30, 2012	32.61	32.76	32.41	32.66	106,390	+0.05(+0.15%)
Jul 27, 2012	32.48	32.88	32.40	32.61	121,982	+0.17(+0.52%)
Jul 26, 2012	32.97	33.07	32.15	32.45	165,398	-0.30(-0.92%)
Jul 25, 2012	32.35	32.82	31.83	32.75	368,872	+0.52(+1.61%)
Jul 24, 2012	32.31	32.49	31.85	32.23	183,325	-0.08(-0.26%)
Jul 23, 2012	32.11	32.40	31.80	32.31	148,777	-0.18(-0.57%)
Jul 20, 2012	33.00	33.13	32.50	32.50	94,023	-0.62(-1.87%)
Jul 19, 2012	33.24	33.33	33.06	33.12	203,154	-0.07(-0.20%)
Jul 18, 2012	33.22	33.49	33.05	33.18	168,959	-0.08(-0.23%)
Jul 17, 2012	33.35	33.38	33.01	33.26	144,688	+0.02(+0.05%)
Jul 16, 2012	33.21	33.36	32.92	33.24	116,350	-0.13(-0.38%)
Jul 13, 2012	33.33	33.46	33.06	33.37	312,024	+0.16(+0.48%)
Jul 12, 2012	33.70	33.70	33.13	33.21	159,460	-0.77(-2.27%)
Jul 11, 2012	33.79	34.09	33.74	33.98	176,296	+0.15(+0.45%)
Jul 10, 2012	34.44	34.57	33.58	33.83	242,778	-0.54(-1.58%)
Jul 09, 2012	34.70	34.70	34.20	34.37	563,767	-0.34(-0.99%)
Jul 06, 2012	34.30	34.78	34.01	34.72	170,332	+0.27(+0.78%)
Jul 05, 2012	33.79	34.46	33.79	34.45	306,277	+0.44(+1.31%)
Jul 03, 2012	33.60	34.00	33.35	34.00	192,211	+0.44(+1.30%)
Jul 02, 2012	33.78	34.09	33.38	33.57	254,957	-0.13(-0.40%)
Jun 29, 2012	33.43	34.02	33.43	33.70	209,232	+0.76(+2.31%)
Jun 28, 2012	32.76	33.17	32.56	32.94	227,987	-0.02(-0.05%)
Jun 27, 2012	32.50	33.22	32.50	32.96	225,315	+0.36(+1.10%)
Jun 26, 2012	32.58	32.97	32.46	32.60	290,704	-0.02(-0.05%)
Jun 25, 2012	32.66	32.72	32.40	32.61	171,061	-0.26(-0.79%)
Jun 22, 2012	32.99	33.19	32.79	32.87	321,399	-0.03(-0.10%)
Jun 21, 2012	33.54	33.72	32.66	32.91	165,248	-0.59(-1.78%)
Jun 20, 2012	32.94	33.72	32.94	33.50	293,740	+0.78(+2.38%)
Jun 19, 2012	32.37	32.90	32.23	32.72	155,006	+0.27(+0.83%)
Jun 18, 2012	31.94	32.71	31.75	32.45	176,257	+0.29(+0.91%)
Jun 15, 2012	31.65	32.29	31.48	32.16	505,864	+0.55(+1.75%)
Jun 14, 2012	31.02	31.83	30.90	31.61	238,889	+0.55(+1.78%)
Jun 13, 2012	30.75	31.39	30.64	31.06	217,198	+0.31(+1.01%)
Jun 12, 2012	30.29	30.86	29.85	30.75	501,438	+0.36(+1.19%)
Jun 11, 2012	30.55	30.80	30.32	30.39	290,790	+0.04(+0.14%)
Jun 08, 2012	30.36	30.55	30.25	30.34	296,545	-0.08(-0.28%)
Jun 07, 2012	31.06	31.21	30.39	30.43	182,865	-0.39(-1.28%)
Jun 06, 2012	30.46	30.86	30.25	30.82	282,055	+0.56(+1.85%)
Jun 05, 2012	30.39	30.50	30.12	30.26	218,881	-0.27(-0.88%)
Jun 04, 2012	30.57	30.75	30.24	30.53	281,645	-0.04(-0.14%)
Jun 01, 2012	30.65	30.93	30.28	30.57	241,575	-0.23(-0.76%)
May 31, 2012	30.75	31.07	30.50	30.80	516,538	+0.14(+0.46%)
May 30, 2012	30.83	31.02	30.55	30.66	190,936	-0.41(-1.32%)
May 29, 2012	30.69	31.38	30.69	31.07	177,966	+0.57(+1.87%)
May 25, 2012	30.35	30.67	30.28	30.50	129,433	+0.15(+0.50%)
May 24, 2012	30.22	30.64	30.04	30.35	232,758	+0.14(+0.47%)
May 23, 2012	30.11	30.36	30.03	30.21	259,825	-0.13(-0.41%)
May 22, 2012	30.09	30.54	30.09	30.34	146,581	+0.23(+0.75%)
May 21, 2012	29.97	30.11	29.56	30.11	156,187	+0.09(+0.31%)
May 18, 2012	30.07	30.22	29.83	30.02	234,620	-0.05(-0.17%)
May 17, 2012	30.25	30.36	29.95	30.07	446,351	-0.24(-0.80%)
May 16, 2012	30.75	30.91	30.15	30.31	265,094	-0.34(-1.09%)
May 15, 2012	30.67	30.74	30.44	30.64	200,167	+0.13(+0.44%)
May 14, 2012	30.39	30.70	30.16	30.51	363,203	-0.21(-0.68%)
May 11, 2012	30.60	31.06	30.50	30.72	185,288	+0.03(+0.08%)
May 10, 2012	31.24	31.58	30.54	30.70	422,942	-0.38(-1.21%)
May 09, 2012	32.54	32.54	30.65	31.07	837,348	-1.88(-5.69%)
May 08, 2012	32.49	33.05	32.31	32.95	402,453	+0.20(+0.61%)
May 07, 2012	32.29	32.87	32.27	32.75	212,369	+0.30(+0.93%)
May 04, 2012	33.15	33.15	32.19	32.45	352,707	-0.79(-2.37%)
May 03, 2012	33.27	33.31	32.50	33.23	272,278	+0.02(+0.05%)
May 02, 2012	33.09	33.43	32.79	33.22	262,435	+0.22(+0.66%)
May 01, 2012	33.20	33.26	32.83	33.00	399,305	-0.04(-0.13%)
Apr 30, 2012	32.98	33.09	32.36	33.04	229,756	+0.01(+0.03%)
Apr 27, 2012	32.72	33.10	32.64	33.03	335,500	+0.41(+1.26%)
Apr 26, 2012	32.34	32.80	32.33	32.62	226,543	+0.22(+0.67%)
Apr 25, 2012	32.47	32.64	32.27	32.40	263,246	+0.06(+0.18%)
Apr 24, 2012	32.43	32.78	32.17	32.35	179,675	-0.20(-0.62%)
Apr 23, 2012	32.62	32.71	31.99	32.55	183,224	-0.28(-0.87%)
Apr 20, 2012	32.10	33.12	32.10	32.83	181,931	+0.93(+2.91%)
Apr 19, 2012	32.43	32.44	31.77	31.90	163,065	-0.48(-1.47%)
Apr 18, 2012	32.35	32.52	32.19	32.38	251,974	-0.13(-0.39%)
Apr 17, 2012	32.41	33.10	32.41	32.50	213,425	+0.28(+0.88%)
Apr 16, 2012	32.50	32.79	32.17	32.22	111,183	-0.22(-0.67%)
Apr 13, 2012	32.86	33.07	32.37	32.44	104,229	-0.62(-1.87%)
Apr 12, 2012	32.75	33.12	32.54	33.06	201,527	+0.38(+1.15%)
Apr 11, 2012	32.04	32.91	32.04	32.68	309,840	+0.94(+2.96%)
Apr 10, 2012	33.06	33.08	31.73	31.74	279,175	-1.48(-4.46%)
Apr 09, 2012	33.00	33.30	32.81	33.22	218,501	-0.20(-0.60%)
Apr 05, 2012	33.60	33.60	33.27	33.43	460,057	-0.35(-1.04%)
Apr 04, 2012	33.29	34.17	33.14	33.78	326,773	+0.28(+0.83%)
Apr 03, 2012	33.30	33.75	33.30	33.50	372,210	+0.29(+0.88%)

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.