Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	55.66	56.50	55.25	56.36	732,274	+1.42(+2.58%)
Jun 26, 2013	54.46	55.09	54.20	54.94	452,757	+0.77(+1.41%)
Jun 25, 2013	54.19	54.38	53.70	54.18	473,411	+0.33(+0.61%)
Jun 24, 2013	54.10	54.17	53.42	53.85	748,497	-0.58(-1.06%)
Jun 21, 2013	54.73	54.85	53.83	54.43	1,084,215	+0.02(+0.04%)
Jun 20, 2013	54.36	55.04	54.21	54.41	768,362	-0.45(-0.82%)
Jun 19, 2013	55.07	55.75	54.83	54.85	808,771	+0.02(+0.03%)
Jun 18, 2013	54.74	54.99	54.51	54.84	488,894	+0.23(+0.42%)
Jun 17, 2013	54.67	54.88	54.37	54.61	674,663	+0.46(+0.84%)
Jun 14, 2013	54.47	55.02	53.91	54.15	741,079	-0.75(-1.37%)
Jun 13, 2013	53.74	55.09	53.64	54.90	684,006	+1.05(+1.95%)
Jun 12, 2013	54.41	54.67	53.75	53.85	690,377	-0.29(-0.53%)
Jun 11, 2013	53.89	54.63	53.53	54.14	495,460	-0.33(-0.60%)
Jun 10, 2013	54.23	54.75	54.01	54.46	496,348	+0.24(+0.44%)
Jun 07, 2013	53.92	54.28	53.46	54.23	441,402	+0.55(+1.02%)
Jun 06, 2013	53.02	53.68	52.60	53.68	885,961	+0.61(+1.15%)
Jun 05, 2013	53.54	53.54	52.85	53.07	691,013	-0.58(-1.08%)
Jun 04, 2013	54.17	54.29	53.06	53.65	1,006,397	-0.51(-0.95%)
Jun 03, 2013	53.71	54.19	53.17	54.16	906,860	+0.42(+0.79%)
May 31, 2013	53.98	54.37	53.72	53.74	785,846	-0.38(-0.71%)
May 30, 2013	53.33	54.19	53.15	54.12	708,511	+0.96(+1.81%)
May 29, 2013	52.64	53.19	52.52	53.16	676,164	+0.22(+0.42%)
May 28, 2013	52.91	53.29	52.47	52.94	867,139	+0.39(+0.75%)
May 24, 2013	52.03	52.58	51.67	52.55	506,607	+0.51(+0.97%)
May 23, 2013	52.27	52.27	51.62	52.04	578,450	-0.48(-0.92%)
May 22, 2013	53.00	53.29	52.48	52.52	743,116	-0.44(-0.83%)
May 21, 2013	52.66	53.23	52.59	52.96	525,373	+0.24(+0.45%)
May 20, 2013	52.37	52.73	52.25	52.73	399,330	+0.29(+0.54%)
May 17, 2013	52.19	52.68	52.02	52.44	446,449	+0.42(+0.82%)
May 16, 2013	52.02	52.45	51.86	52.02	402,520	-0.21(-0.41%)
May 15, 2013	52.20	52.39	51.82	52.23	521,153	+0.29(+0.57%)
May 13, 2013	51.54	51.98	51.44	51.93	554,611	+0.20(+0.39%)
May 10, 2013	52.12	52.26	51.52	51.73	664,927	-0.46(-0.89%)
May 09, 2013	52.33	52.78	52.01	52.20	751,555	-0.29(-0.54%)
May 08, 2013	51.97	52.48	51.71	52.48	799,710	+0.26(+0.50%)
May 07, 2013	51.53	52.25	51.18	52.22	712,059	+0.79(+1.54%)
May 06, 2013	50.96	51.53	50.96	51.43	446,210	+0.30(+0.59%)
May 03, 2013	50.69	51.40	50.37	51.13	554,071	+0.76(+1.51%)
May 02, 2013	50.16	50.69	50.01	50.37	576,037	+0.38(+0.75%)
May 01, 2013	50.62	51.17	49.98	49.99	632,872	-1.02(-2.00%)
Apr 30, 2013	50.17	51.01	50.11	51.01	1,082,521	+0.71(+1.41%)
Apr 29, 2013	50.56	50.59	50.08	50.30	483,584	+0.01(+0.02%)
Apr 26, 2013	49.75	50.45	49.57	50.30	785,169	+0.85(+1.72%)
Apr 25, 2013	49.68	49.87	49.17	49.45	789,936	-0.04(-0.08%)
Apr 24, 2013	48.79	49.52	48.60	49.49	544,703	+0.76(+1.56%)
Apr 23, 2013	48.10	48.81	48.00	48.73	510,286	+0.91(+1.91%)
Apr 22, 2013	47.84	47.94	47.20	47.82	445,300	+0.02(+0.05%)
Apr 19, 2013	47.15	47.83	46.87	47.79	519,184	+0.72(+1.52%)
Apr 18, 2013	46.86	47.24	46.70	47.07	634,733	+0.20(+0.44%)
Apr 17, 2013	47.35	47.52	46.60	46.87	524,090	-0.89(-1.86%)
Apr 16, 2013	47.37	47.83	47.25	47.76	496,997	+0.74(+1.58%)
Apr 15, 2013	49.35	49.35	46.99	47.02	807,709	-1.27(-2.63%)
Apr 12, 2013	48.02	48.33	47.85	48.29	737,479	+0.15(+0.30%)
Apr 11, 2013	48.62	48.62	47.87	48.14	974,904	-0.51(-1.06%)
Apr 10, 2013	48.22	49.09	48.12	48.66	489,495	+0.64(+1.34%)
Apr 09, 2013	47.98	48.14	47.62	48.01	473,726	+0.02(+0.05%)
Apr 08, 2013	48.07	48.13	47.44	47.99	321,628	-0.04(-0.08%)
Apr 05, 2013	47.64	48.16	47.46	48.03	696,799	-0.14(-0.29%)
Apr 04, 2013	47.59	48.25	47.52	48.17	672,461	+0.73(+1.53%)
Apr 03, 2013	47.91	48.06	47.44	47.44	866,355	-0.54(-1.12%)
Apr 02, 2013	48.38	48.39	47.82	47.98	372,823	-0.16(-0.34%)
Apr 01, 2013	48.65	48.74	48.04	48.14	302,423	-0.52(-1.07%)
Mar 28, 2013	48.17	48.75	47.95	48.66	626,012	+0.57(+1.19%)
Mar 27, 2013	47.75	48.17	47.56	48.09	546,137	+0.17(+0.36%)
Mar 26, 2013	48.04	48.17	47.81	47.92	498,955	+0.08(+0.17%)
Mar 25, 2013	48.14	48.19	47.69	47.84	553,138	-0.09(-0.19%)
Mar 22, 2013	48.28	48.29	47.87	47.93	596,405	-0.09(-0.19%)
Mar 21, 2013	48.30	48.81	47.92	48.02	581,077	-0.69(-1.41%)
Mar 20, 2013	49.17	49.50	48.70	48.71	606,517	-0.43(-0.88%)
Mar 19, 2013	49.06	49.27	48.90	49.14	310,306	+0.12(+0.25%)
Mar 18, 2013	48.88	49.30	48.78	49.02	458,265	-0.37(-0.74%)
Mar 15, 2013	49.62	49.62	49.26	49.38	508,233	-0.29(-0.57%)
Mar 14, 2013	49.40	50.00	49.21	49.67	272,756	+0.38(+0.78%)
Mar 13, 2013	49.06	49.46	49.02	49.28	333,011	+0.23(+0.47%)
Mar 12, 2013	49.07	49.21	48.93	49.06	381,416	-0.07(-0.15%)
Mar 11, 2013	48.64	49.45	48.57	49.13	360,284	+0.28(+0.57%)
Mar 08, 2013	48.37	49.06	48.28	48.85	466,642	+0.78(+1.63%)
Mar 07, 2013	48.22	48.61	48.04	48.07	369,007	-0.02(-0.05%)
Mar 06, 2013	47.90	48.24	47.77	48.09	459,488	+0.38(+0.80%)
Mar 05, 2013	47.37	48.00	47.37	47.71	758,373	+0.60(+1.26%)
Mar 04, 2013	46.73	47.23	46.49	47.11	396,032	+0.20(+0.43%)
Mar 01, 2013	46.71	47.20	46.21	46.91	637,567	+0.02(+0.03%)
Feb 28, 2013	47.02	47.20	46.87	46.89	1,214,361	-0.15(-0.31%)
Feb 27, 2013	46.95	47.40	46.71	47.04	860,234	+0.18(+0.38%)
Feb 26, 2013	47.02	47.10	46.41	46.86	473,299	-1.17(-2.43%)
Feb 22, 2013	47.93	48.24	47.87	48.03	434,736	+0.10(+0.20%)
Feb 21, 2013	48.04	48.19	47.69	47.93	282,009	-0.19(-0.39%)
Feb 20, 2013	48.62	48.75	48.05	48.12	356,549	-0.51(-1.06%)
Feb 19, 2013	48.25	48.71	48.22	48.63	538,744	+0.39(+0.81%)
Feb 15, 2013	48.11	48.38	48.07	48.24	342,176	-0.02(-0.03%)
Feb 14, 2013	48.04	48.30	48.02	48.26	279,125	+0.03(+0.07%)
Feb 13, 2013	48.16	48.31	47.85	48.22	458,615	+0.10(+0.20%)
Feb 12, 2013	48.17	48.31	48.00	48.13	417,993	+0.00(+0.00%)
Feb 11, 2013	47.91	48.26	47.80	48.13	436,806	+0.11(+0.24%)
Feb 08, 2013	47.85	48.01	47.69	48.01	521,117	+0.38(+0.80%)
Feb 07, 2013	47.82	47.83	46.94	47.63	553,348	-0.02(-0.03%)
Feb 06, 2013	47.06	47.64	46.95	47.64	786,757	+0.28(+0.59%)
Feb 04, 2013	47.71	47.84	46.97	47.37	833,130	-0.47(-0.99%)
Feb 01, 2013	49.13	50.45	47.73	47.84	2,188,325	+1.04(+2.21%)
Jan 31, 2013	46.43	46.90	46.16	46.80	570,889	+0.20(+0.44%)
Jan 30, 2013	46.39	46.64	46.20	46.60	825,701	+0.27(+0.58%)
Jan 29, 2013	45.77	46.45	45.48	46.33	569,221	+0.58(+1.27%)
Jan 28, 2013	45.38	45.79	45.28	45.75	555,429	+0.50(+1.10%)
Jan 25, 2013	45.34	45.37	45.02	45.26	904,354	-0.09(-0.20%)
Jan 24, 2013	45.85	45.86	45.20	45.34	943,890	-0.77(-1.68%)
Jan 23, 2013	45.82	46.13	45.71	46.12	554,257	+0.24(+0.53%)
Jan 22, 2013	45.67	46.02	45.55	45.88	978,545	+0.12(+0.27%)
Jan 18, 2013	45.43	45.94	45.09	45.75	482,033	+0.42(+0.92%)
Jan 17, 2013	45.18	45.79	44.89	45.34	775,367	+0.48(+1.07%)
Jan 16, 2013	45.31	45.31	44.83	44.86	376,261	-0.47(-1.04%)
Jan 15, 2013	45.12	45.42	45.12	45.33	306,136	-0.09(-0.20%)
Jan 14, 2013	45.26	45.42	45.08	45.42	193,587	+0.02(+0.05%)
Jan 11, 2013	45.16	45.39	44.81	45.39	367,886	+0.29(+0.63%)
Jan 10, 2013	45.21	45.40	44.85	45.11	567,259	+0.02(+0.04%)
Jan 09, 2013	44.69	45.11	44.51	45.09	511,099	+0.63(+1.41%)
Jan 08, 2013	45.01	45.18	44.36	44.46	709,147	-0.69(-1.52%)
Jan 07, 2013	45.35	45.54	45.11	45.15	381,955	-0.45(-0.98%)
Jan 04, 2013	45.17	45.61	45.11	45.60	475,241	+0.35(+0.78%)
Jan 03, 2013	44.94	45.49	44.81	45.25	558,256	+0.19(+0.42%)
Jan 02, 2013	44.38	45.06	44.31	45.06	526,279	+1.41(+3.23%)
Dec 31, 2012	43.13	43.67	42.96	43.65	401,951	+0.39(+0.91%)
Dec 28, 2012	43.00	43.56	42.92	43.26	343,995	+0.11(+0.26%)
Dec 27, 2012	43.50	43.50	42.99	43.14	407,267	-0.20(-0.45%)
Dec 26, 2012	43.75	43.93	43.28	43.34	276,602	-0.44(-1.01%)
Dec 24, 2012	43.66	44.10	43.51	43.78	205,490	+0.01(+0.02%)
Dec 21, 2012	43.62	44.07	43.43	43.77	876,320	-0.30(-0.68%)
Dec 20, 2012	44.02	44.23	43.65	44.07	778,510	+0.20(+0.45%)
Dec 19, 2012	44.58	44.61	43.80	43.88	687,398	+0.24(+0.54%)
Dec 18, 2012	43.16	43.66	43.09	43.64	688,119	+0.54(+1.25%)
Dec 17, 2012	42.25	43.10	42.16	43.10	499,643	+1.06(+2.52%)
Dec 14, 2012	42.70	42.97	41.64	42.04	916,164	-0.73(-1.70%)
Dec 13, 2012	42.87	43.17	42.75	42.77	611,191	-0.27(-0.63%)
Dec 12, 2012	43.14	43.76	42.94	43.04	898,445	+0.10(+0.23%)
Dec 11, 2012	42.67	42.94	42.54	42.94	522,343	+0.38(+0.90%)
Dec 10, 2012	42.34	42.83	42.15	42.56	431,417	+0.16(+0.37%)
Dec 07, 2012	42.52	42.56	42.24	42.40	266,241	+0.06(+0.13%)
Dec 06, 2012	42.34	42.43	42.12	42.34	367,938	+0.04(+0.10%)
Dec 05, 2012	41.90	42.47	41.76	42.30	317,147	+0.53(+1.27%)
Dec 04, 2012	41.45	41.95	41.41	41.77	487,634	+0.02(+0.04%)
Nov 30, 2012	41.83	42.03	41.57	41.76	709,749	-0.06(-0.14%)
Nov 29, 2012	41.56	41.91	41.48	41.81	485,097	+0.46(+1.10%)
Nov 28, 2012	41.18	41.49	40.91	41.36	585,785	+0.07(+0.16%)
Nov 27, 2012	41.27	41.50	41.03	41.29	518,783	+0.02(+0.06%)
Nov 26, 2012	40.91	41.28	40.91	41.27	418,404	+0.36(+0.88%)
Nov 23, 2012	40.75	41.05	40.66	40.91	479,969	+0.22(+0.54%)
Nov 21, 2012	40.38	40.78	40.25	40.69	684,226	+0.34(+0.85%)
Nov 20, 2012	40.12	40.52	40.01	40.35	619,156	+0.18(+0.45%)
Nov 19, 2012	40.51	40.51	39.78	40.17	1,484,324	+0.50(+1.25%)
Nov 16, 2012	40.10	40.13	39.44	39.67	1,478,757	-0.28(-0.69%)
Nov 15, 2012	39.85	40.27	39.77	39.95	1,066,188	+0.15(+0.37%)
Nov 14, 2012	40.79	41.08	39.77	39.80	801,322	-0.96(-2.36%)
Nov 13, 2012	41.16	41.45	40.74	40.76	624,263	-0.60(-1.46%)
Nov 12, 2012	41.86	42.01	40.79	41.37	1,292,472	-0.29(-0.70%)
Nov 09, 2012	41.71	42.03	41.45	41.66	365,692	-0.15(-0.37%)
Nov 08, 2012	42.32	42.72	41.59	41.81	762,450	-0.62(-1.46%)
Nov 07, 2012	43.62	43.79	42.17	42.43	527,967	-1.27(-2.91%)
Nov 06, 2012	43.46	43.90	43.27	43.71	352,277	+0.43(+1.00%)
Nov 05, 2012	43.23	43.37	42.91	43.27	393,950	+0.16(+0.38%)
Nov 02, 2012	43.26	43.81	43.08	43.11	567,475	-0.46(-1.05%)
Nov 01, 2012	43.30	44.15	43.30	43.57	775,133	+0.41(+0.94%)
Oct 31, 2012	42.91	43.28	42.82	43.16	581,137	+0.21(+0.49%)
Oct 26, 2012	43.12	42.95	42.95	42.95	384,276	-0.14(-0.32%)
Oct 25, 2012	43.52	43.62	42.88	43.09	407,226	-0.28(-0.64%)
Oct 24, 2012	43.14	43.56	42.91	43.36	525,062	+0.29(+0.66%)
Oct 23, 2012	43.00	43.24	42.91	43.08	962,223	-0.09(-0.21%)
Oct 19, 2012	43.31	44.15	43.05	43.17	1,071,043	-0.47(-1.08%)
Oct 18, 2012	45.11	45.82	43.63	43.64	2,570,560	-5.30(-10.83%)
Oct 17, 2012	48.10	49.10	48.09	48.94	338,488	+0.96(+2.01%)
Oct 16, 2012	47.33	48.00	47.07	47.98	380,887	+0.95(+2.03%)
Oct 15, 2012	46.57	47.19	46.52	47.03	355,012	+0.46(+0.98%)
Oct 12, 2012	47.30	47.54	46.52	46.57	325,159	-0.92(-1.94%)
Oct 11, 2012	47.73	47.91	47.41	47.49	297,564	+0.20(+0.43%)
Oct 10, 2012	47.37	47.65	47.19	47.29	455,596	-0.08(-0.17%)
Oct 09, 2012	47.34	47.60	46.94	47.37	337,317	-0.24(-0.50%)
Oct 08, 2012	47.62	47.69	47.38	47.60	187,752	-0.08(-0.17%)
Oct 05, 2012	47.58	48.00	47.47	47.69	264,124	+0.34(+0.72%)
Oct 04, 2012	46.85	47.39	46.72	47.34	324,270	+0.63(+1.34%)
Oct 03, 2012	47.21	47.21	46.67	46.72	310,560	-0.35(-0.75%)
Oct 02, 2012	46.94	47.16	46.71	47.07	298,074	+0.15(+0.33%)
Oct 01, 2012	47.20	47.29	46.74	46.91	684,932	-0.29(-0.60%)
Sep 28, 2012	46.85	47.30	46.84	47.20	376,674	+0.13(+0.28%)
Sep 27, 2012	46.89	47.07	46.53	47.07	252,655	+0.42(+0.89%)
Sep 26, 2012	47.03	47.05	46.54	46.65	253,742	-0.38(-0.81%)
Sep 25, 2012	47.89	48.10	47.00	47.03	242,646	-0.55(-1.15%)
Sep 24, 2012	47.75	48.16	47.54	47.58	421,842	-0.21(-0.44%)
Sep 21, 2012	48.82	48.91	47.78	47.79	595,566	-0.74(-1.53%)
Sep 20, 2012	47.90	48.61	47.76	48.53	495,085	+0.33(+0.69%)
Sep 19, 2012	48.19	48.74	48.12	48.20	458,597	-0.17(-0.35%)
Sep 18, 2012	48.41	48.59	48.33	48.37	474,271	-0.18(-0.37%)
Sep 17, 2012	48.86	48.93	48.53	48.55	437,976	-0.38(-0.78%)
Sep 14, 2012	49.11	49.50	48.80	48.93	558,170	+0.01(+0.02%)
Sep 13, 2012	48.35	49.08	48.00	48.93	547,800	+0.38(+0.79%)
Sep 12, 2012	48.93	49.07	48.35	48.54	375,854	-0.24(-0.50%)
Sep 11, 2012	48.48	48.93	48.48	48.79	494,450	+0.26(+0.54%)
Sep 10, 2012	48.88	48.92	48.31	48.53	428,700	-0.32(-0.65%)
Sep 07, 2012	48.69	48.92	48.67	48.84	314,482	+0.33(+0.67%)
Sep 06, 2012	48.00	48.84	48.00	48.52	505,725	+0.62(+1.29%)
Sep 05, 2012	48.50	48.67	47.76	47.90	518,038	-0.62(-1.28%)
Sep 04, 2012	47.82	48.53	47.60	48.52	537,140	+0.61(+1.28%)
Aug 31, 2012	47.30	48.02	47.12	47.91	522,009	+0.84(+1.78%)
Aug 30, 2012	46.67	47.07	46.61	47.07	344,604	+0.17(+0.37%)
Aug 29, 2012	46.94	47.14	46.79	46.89	454,734	+0.02(+0.03%)
Aug 27, 2012	47.13	47.34	46.76	46.88	294,118	-0.04(-0.09%)
Aug 24, 2012	46.53	47.02	46.40	46.92	138,153	+0.38(+0.81%)
Aug 23, 2012	46.95	47.12	46.53	46.54	188,845	-0.39(-0.83%)
Aug 22, 2012	47.08	47.40	46.68	46.94	251,293	-0.25(-0.54%)
Aug 21, 2012	47.13	47.59	46.95	47.19	305,214	+0.11(+0.23%)
Aug 20, 2012	46.93	47.16	46.71	47.08	171,821	-0.02(-0.03%)
Aug 17, 2012	46.83	47.26	46.78	47.10	424,838	+0.29(+0.63%)
Aug 16, 2012	46.49	47.03	46.26	46.80	317,399	+0.25(+0.54%)
Aug 15, 2012	45.75	46.65	45.66	46.55	231,466	+0.84(+1.84%)
Aug 14, 2012	46.23	46.62	45.61	45.71	302,252	-0.20(-0.43%)
Aug 13, 2012	46.20	46.20	45.50	45.91	160,602	-0.28(-0.60%)
Aug 10, 2012	45.57	46.23	45.48	46.19	298,553	+0.38(+0.84%)
Aug 09, 2012	45.96	46.35	45.72	45.80	658,983	-0.24(-0.53%)
Aug 08, 2012	45.88	46.49	45.83	46.05	281,635	-0.12(-0.26%)
Aug 07, 2012	46.08	46.26	45.92	46.17	371,207	+0.35(+0.77%)
Aug 06, 2012	45.55	46.26	45.50	45.82	367,565	+0.24(+0.52%)
Aug 03, 2012	44.81	45.80	44.63	45.58	458,603	+1.50(+3.40%)
Aug 02, 2012	44.77	45.06	43.88	44.08	892,954	-1.08(-2.40%)
Aug 01, 2012	45.64	45.83	45.12	45.17	705,995	-0.24(-0.52%)
Jul 31, 2012	45.83	45.92	45.38	45.40	617,144	-0.48(-1.05%)
Jul 30, 2012	45.55	46.04	45.50	45.88	766,238	+0.29(+0.63%)
Jul 27, 2012	45.67	45.85	43.02	45.60	1,401,893	-0.75(-1.62%)
Jul 26, 2012	46.76	47.21	45.97	46.35	457,998	+0.42(+0.92%)
Jul 25, 2012	45.77	45.99	45.43	45.92	587,124	+0.16(+0.36%)
Jul 24, 2012	46.65	46.65	45.47	45.76	703,046	-0.77(-1.65%)
Jul 23, 2012	45.90	46.67	45.79	46.53	870,034	-0.15(-0.33%)
Jul 20, 2012	47.20	47.25	46.53	46.68	662,292	-0.79(-1.67%)
Jul 19, 2012	47.49	47.59	47.06	47.47	543,374	+0.01(+0.02%)
Jul 18, 2012	46.71	47.50	46.58	47.47	745,407	+0.56(+1.20%)
Jul 17, 2012	46.26	46.91	45.97	46.90	873,016	+0.73(+1.57%)
Jul 16, 2012	46.01	46.35	45.91	46.18	466,571	-0.11(-0.25%)
Jul 13, 2012	45.41	46.32	45.20	46.29	439,805	+1.13(+2.49%)
Jul 12, 2012	44.80	45.30	44.69	45.17	497,040	-0.12(-0.27%)
Jul 11, 2012	44.85	45.36	44.70	45.29	475,199	+0.53(+1.18%)
Jul 10, 2012	45.11	45.24	44.60	44.76	485,466	-0.12(-0.27%)
Jul 09, 2012	44.73	44.97	44.73	44.88	532,812	-0.03(-0.07%)
Jul 06, 2012	44.81	45.03	44.68	44.91	405,426	-0.33(-0.74%)
Jul 05, 2012	45.20	45.35	44.87	45.25	463,503	-0.14(-0.31%)
Jul 03, 2012	44.64	45.58	44.58	45.39	259,204	+0.82(+1.83%)

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.