Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	43.19	43.20	42.97	43.19	7,795	+0.02(+0.05%)
Sep 26, 2013	42.99	43.17	42.92	43.17	7,139	+0.24(+0.55%)
Sep 25, 2013	42.86	43.10	42.89	42.93	3,575	-0.17(-0.39%)
Sep 24, 2013	42.71	43.30	42.71	43.10	3,327	-0.08(-0.19%)
Sep 23, 2013	43.34	43.43	42.75	43.18	8,070	-0.12(-0.28%)
Sep 20, 2013	43.66	43.66	43.30	43.30	6,467	-0.16(-0.36%)
Sep 19, 2013	43.71	43.84	43.42	43.46	5,625	-0.18(-0.42%)
Sep 18, 2013	43.37	43.77	43.17	43.64	7,952	+0.03(+0.08%)
Sep 17, 2013	43.39	43.61	43.34	43.61	4,880	+0.24(+0.55%)
Sep 16, 2013	43.48	43.58	43.28	43.37	11,098	+0.20(+0.46%)
Sep 13, 2013	42.94	43.17	42.92	43.17	3,916	+0.17(+0.40%)
Sep 12, 2013	43.13	43.13	42.97	43.00	2,591	-0.01(-0.02%)
Sep 11, 2013	42.89	43.15	42.81	43.01	11,331	+0.18(+0.42%)
Sep 10, 2013	42.82	42.92	42.76	42.83	3,015	+0.24(+0.56%)
Sep 09, 2013	42.41	42.60	42.26	42.59	3,272	+0.19(+0.45%)
Sep 06, 2013	41.91	42.52	41.90	42.40	7,117	+0.00(+0.00%)
Sep 05, 2013	42.19	42.47	42.19	42.40	2,806	+0.31(+0.74%)
Sep 04, 2013	42.04	42.19	42.01	42.09	2,899	+0.36(+0.86%)
Sep 03, 2013	41.97	42.16	41.54	41.73	9,325	+0.07(+0.17%)
Aug 30, 2013	41.90	41.90	41.62	41.66	446	-0.33(-0.78%)
Aug 29, 2013	41.89	42.20	41.89	41.99	4,003	+0.27(+0.64%)
Aug 28, 2013	41.74	41.92	41.35	41.72	11,721	+0.05(+0.12%)
Aug 27, 2013	42.17	42.27	41.67	41.67	18,467	-0.81(-1.91%)
Aug 26, 2013	42.36	42.78	42.36	42.48	3,810	+0.17(+0.40%)
Aug 23, 2013	42.19	42.31	42.18	42.31	4,477	-0.06(-0.15%)
Aug 22, 2013	42.21	42.70	41.70	42.37	6,826	+0.37(+0.88%)
Aug 21, 2013	42.18	42.21	41.80	42.00	20,221	-0.13(-0.31%)
Aug 20, 2013	41.80	42.17	41.76	42.13	2,736	+0.27(+0.65%)
Aug 19, 2013	41.90	42.15	41.86	41.86	15,649	-0.12(-0.28%)
Aug 16, 2013	41.89	42.16	41.89	41.97	16,165	-0.14(-0.32%)
Aug 15, 2013	42.70	42.70	42.00	42.11	8,414	-0.98(-2.27%)
Aug 14, 2013	43.26	43.41	42.98	43.09	2,963	-0.17(-0.40%)
Aug 13, 2013	43.37	43.42	42.93	43.26	4,764	+0.03(+0.07%)
Aug 12, 2013	43.00	43.28	43.00	43.23	2,876	-0.10(-0.22%)
Aug 09, 2013	43.25	43.44	43.10	43.33	10,483	+0.08(+0.18%)
Aug 08, 2013	43.34	43.53	43.21	43.25	7,641	+0.10(+0.23%)
Aug 07, 2013	43.14	43.36	43.09	43.15	5,957	-0.15(-0.35%)
Aug 06, 2013	43.56	43.64	43.14	43.30	10,862	-0.39(-0.89%)
Aug 05, 2013	43.59	43.74	43.46	43.69	13,770	+0.24(+0.55%)
Aug 02, 2013	43.75	43.75	43.39	43.45	6,931	-0.11(-0.25%)
Aug 01, 2013	43.44	43.68	43.44	43.56	5,930	+0.29(+0.66%)
Jul 31, 2013	43.40	43.40	43.23	43.27	4,561	+0.14(+0.33%)
Jul 30, 2013	43.42	43.42	42.97	43.13	6,457	-0.05(-0.12%)
Jul 29, 2013	43.37	43.49	43.02	43.18	9,497	-0.18(-0.42%)
Jul 26, 2013	43.15	43.36	42.97	43.36	5,944	+0.39(+0.90%)
Jul 25, 2013	42.92	43.07	42.55	42.97	6,743	+0.19(+0.44%)
Jul 24, 2013	43.06	43.06	42.72	42.78	13,693	+0.05(+0.12%)
Jul 23, 2013	43.02	43.02	42.72	42.73	2,960	-0.41(-0.94%)
Jul 22, 2013	43.00	43.15	42.93	43.14	5,711	+0.21(+0.49%)
Jul 19, 2013	43.01	43.01	42.50	42.93	8,067	+0.18(+0.42%)
Jul 18, 2013	42.64	42.82	42.64	42.75	5,061	+0.22(+0.52%)
Jul 17, 2013	42.80	42.80	42.47	42.53	33,097	+0.10(+0.24%)
Jul 16, 2013	42.67	42.69	42.28	42.43	10,265	-0.06(-0.15%)
Jul 15, 2013	42.51	42.62	42.34	42.49	15,011	+0.09(+0.22%)
Jul 12, 2013	41.99	42.40	41.99	42.40	16,862	+0.24(+0.57%)
Jul 11, 2013	41.98	42.22	41.98	42.16	35,517	+0.46(+1.10%)
Jul 10, 2013	41.60	41.70	41.46	41.70	5,331	+0.26(+0.63%)
Jul 09, 2013	41.37	41.48	41.20	41.44	44,489	+0.24(+0.58%)
Jul 08, 2013	41.11	41.21	41.06	41.20	22,338	+0.50(+1.22%)
Jul 05, 2013	40.60	40.72	40.49	40.70	3,845	+0.26(+0.65%)
Jul 03, 2013	40.16	40.44	40.16	40.44	4,226	-0.14(-0.34%)
Jul 02, 2013	40.74	40.80	40.43	40.58	8,740	-0.08(-0.20%)
Jul 01, 2013	40.68	40.87	40.66	40.66	10,841	+0.32(+0.79%)
Jun 28, 2013	40.31	40.44	40.12	40.34	6,655	+0.08(+0.20%)
Jun 27, 2013	40.06	40.35	40.06	40.26	1,771	+0.33(+0.83%)
Jun 26, 2013	39.73	40.03	39.60	39.93	9,577	+0.36(+0.91%)
Jun 25, 2013	39.66	39.66	39.42	39.57	8,585	+0.17(+0.43%)
Jun 24, 2013	39.30	39.58	38.98	39.40	9,768	-0.07(-0.18%)
Jun 21, 2013	39.00	39.74	39.00	39.47	7,666	+0.07(+0.18%)
Jun 20, 2013	40.07	40.07	39.27	39.40	81,869	-1.07(-2.64%)
Jun 19, 2013	40.87	40.89	40.47	40.47	3,575	-0.63(-1.53%)
Jun 18, 2013	40.83	41.14	40.70	41.10	3,505	+0.36(+0.88%)
Jun 17, 2013	40.98	40.98	40.60	40.74	43,114	+0.00(+0.00%)
Jun 14, 2013	40.91	40.91	40.62	40.74	10,578	-0.14(-0.35%)
Jun 13, 2013	40.38	40.93	40.18	40.88	10,755	+0.47(+1.16%)
Jun 12, 2013	40.81	40.81	40.41	40.41	1,846	-0.16(-0.38%)
Jun 11, 2013	40.74	40.84	40.27	40.57	16,694	-0.21(-0.51%)
Jun 10, 2013	40.70	40.78	40.52	40.78	18,234	+0.26(+0.65%)
Jun 07, 2013	40.25	40.62	40.20	40.52	9,034	+0.61(+1.53%)
Jun 06, 2013	39.75	39.91	39.55	39.91	3,377	+0.30(+0.75%)
Jun 05, 2013	39.87	40.18	39.59	39.61	5,561	-0.60(-1.49%)
Jun 04, 2013	40.55	40.55	40.20	40.21	15,114	-0.53(-1.30%)
Jun 03, 2013	40.75	40.75	40.25	40.74	15,594	-0.14(-0.33%)
May 31, 2013	41.05	41.19	40.87	40.88	11,666	-0.34(-0.83%)
May 30, 2013	40.89	41.22	40.89	41.22	1,746	+0.44(+1.09%)
May 29, 2013	41.11	41.11	40.57	40.78	11,937	-0.49(-1.20%)
May 28, 2013	41.15	41.57	41.11	41.27	14,056	+0.45(+1.10%)
May 24, 2013	40.50	40.82	40.40	40.82	8,495	-0.04(-0.10%)
May 23, 2013	40.39	40.86	40.39	40.86	4,481	+0.12(+0.29%)
May 22, 2013	41.11	41.71	40.74	40.74	5,279	-0.22(-0.53%)
May 21, 2013	41.01	41.06	40.70	40.96	10,023	+0.25(+0.61%)
May 20, 2013	41.04	41.07	40.71	40.71	3,076	-0.25(-0.61%)
May 17, 2013	40.89	40.99	40.81	40.96	27,945	+0.14(+0.34%)
May 16, 2013	40.96	40.96	40.75	40.82	7,652	-0.17(-0.41%)
May 15, 2013	41.08	41.20	40.93	40.99	9,687	+0.55(+1.36%)
May 13, 2013	40.30	40.55	40.27	40.44	123,388	+0.10(+0.25%)
May 10, 2013	40.01	40.35	39.95	40.34	3,366	+0.62(+1.56%)
May 09, 2013	39.79	39.91	39.66	39.72	5,660	+0.02(+0.05%)
May 08, 2013	39.46	39.70	39.46	39.70	5,002	+0.28(+0.71%)
May 07, 2013	39.23	39.43	39.22	39.42	5,203	+0.20(+0.50%)
May 06, 2013	39.20	39.33	39.11	39.23	3,240	-0.03(-0.09%)
May 03, 2013	39.22	39.39	39.09	39.26	5,756	+0.17(+0.43%)
May 02, 2013	38.70	39.11	38.70	39.09	6,005	+0.62(+1.61%)
May 01, 2013	38.70	38.78	38.45	38.47	11,315	-0.22(-0.56%)
Apr 30, 2013	38.59	38.73	38.53	38.69	2,799	+0.01(+0.02%)
Apr 29, 2013	38.55	38.76	38.55	38.68	13,028	+0.23(+0.60%)
Apr 26, 2013	38.60	38.74	38.42	38.45	1,600	-0.29(-0.75%)
Apr 25, 2013	38.32	38.76	38.32	38.74	4,175	+0.10(+0.26%)
Apr 24, 2013	38.62	38.71	38.59	38.64	3,300	-0.23(-0.59%)
Apr 23, 2013	38.88	38.92	38.66	38.87	10,539	+0.25(+0.64%)
Apr 22, 2013	38.38	38.64	38.18	38.62	18,371	+0.19(+0.49%)
Apr 19, 2013	37.94	38.50	37.94	38.43	3,418	+0.59(+1.55%)
Apr 18, 2013	38.22	38.22	37.84	37.84	1,394	-0.50(-1.30%)
Apr 17, 2013	38.05	38.34	37.98	38.34	7,819	-0.35(-0.90%)
Apr 16, 2013	38.32	38.71	38.10	38.69	33,395	+0.67(+1.76%)
Apr 15, 2013	38.73	38.81	38.02	38.02	6,363	-0.93(-2.39%)
Apr 12, 2013	38.81	38.98	38.78	38.95	3,407	+0.02(+0.05%)
Apr 11, 2013	38.61	39.06	38.61	38.93	6,426	+0.22(+0.57%)
Apr 10, 2013	38.08	38.71	38.08	38.71	7,112	+0.46(+1.19%)
Apr 09, 2013	38.28	38.37	38.18	38.25	7,589	+0.05(+0.14%)
Apr 08, 2013	37.98	38.20	37.90	38.20	21,832	+0.19(+0.51%)
Apr 05, 2013	37.91	38.05	37.82	38.01	5,207	-0.22(-0.58%)
Apr 04, 2013	38.00	38.37	38.00	38.23	4,196	+0.17(+0.45%)
Apr 03, 2013	38.74	38.74	38.06	38.06	5,636	-0.54(-1.40%)
Apr 02, 2013	38.58	38.85	38.58	38.60	10,978	+0.41(+1.08%)
Apr 01, 2013	38.50	38.50	38.10	38.19	5,350	-0.29(-0.75%)
Mar 28, 2013	38.18	38.48	38.13	38.48	4,996	+0.41(+1.08%)
Mar 27, 2013	37.91	38.07	37.91	38.06	921	+0.12(+0.33%)
Mar 26, 2013	37.86	37.94	37.80	37.94	2,983	+0.39(+1.04%)
Mar 25, 2013	37.79	37.94	37.52	37.55	12,464	-0.19(-0.50%)
Mar 22, 2013	37.77	37.85	37.68	37.74	30,058	-0.02(-0.05%)
Mar 21, 2013	37.79	37.82	37.73	37.76	1,951	-0.11(-0.29%)
Mar 20, 2013	37.80	38.05	37.80	37.87	16,840	+0.26(+0.69%)
Mar 19, 2013	37.65	37.86	37.49	37.61	15,281	+0.01(+0.03%)
Mar 18, 2013	37.80	37.80	37.48	37.60	4,782	-0.23(-0.61%)
Mar 14, 2013	37.78	37.83	37.83	37.83	2,400	+0.16(+0.42%)
Mar 13, 2013	37.56	37.71	37.45	37.67	4,134	+0.14(+0.37%)
Mar 12, 2013	37.37	37.58	37.37	37.53	4,712	+0.08(+0.21%)
Mar 11, 2013	37.49	37.49	37.34	37.45	14,881	+0.10(+0.28%)
Mar 08, 2013	37.18	37.35	37.18	37.35	2,674	+0.19(+0.50%)
Mar 07, 2013	37.14	37.19	37.11	37.16	5,871	+0.06(+0.16%)
Mar 06, 2013	37.10	37.21	37.08	37.10	7,257	+0.00(+0.01%)
Mar 05, 2013	36.89	37.23	36.89	37.10	10,061	+0.37(+1.00%)
Mar 04, 2013	36.60	36.73	36.48	36.73	2,123	+0.08(+0.22%)
Mar 01, 2013	36.42	36.65	36.36	36.65	36,293	+0.23(+0.63%)
Feb 28, 2013	36.31	36.60	36.31	36.42	4,043	-0.03(-0.09%)
Feb 27, 2013	36.12	36.45	36.12	36.45	2,105	+0.39(+1.08%)
Feb 26, 2013	35.80	36.06	35.74	36.06	1,903	-0.07(-0.19%)
Feb 22, 2013	36.07	36.20	35.99	36.13	3,887	+0.14(+0.39%)
Feb 21, 2013	35.95	36.01	35.78	35.99	5,753	-0.10(-0.28%)
Feb 20, 2013	36.50	36.50	36.09	36.09	5,915	-0.54(-1.47%)
Feb 19, 2013	36.40	36.63	36.40	36.63	6,017	+0.32(+0.88%)
Feb 15, 2013	36.30	36.56	36.26	36.31	3,723	+0.06(+0.17%)
Feb 14, 2013	36.20	36.26	36.14	36.25	6,091	+0.10(+0.28%)
Feb 13, 2013	36.12	36.16	36.00	36.15	16,923	+0.24(+0.66%)
Feb 12, 2013	36.15	36.15	35.89	35.91	3,748	-0.04(-0.11%)
Feb 11, 2013	35.83	35.95	35.83	35.95	3,497	-0.04(-0.11%)
Feb 08, 2013	36.01	36.10	35.99	35.99	3,200	+0.18(+0.50%)
Feb 07, 2013	35.80	35.89	35.60	35.81	13,955	-0.08(-0.22%)
Feb 06, 2013	35.75	35.90	35.73	35.89	16,735	+0.47(+1.33%)
Feb 04, 2013	35.71	35.71	35.38	35.42	14,470	-0.41(-1.14%)
Feb 01, 2013	35.66	35.83	35.63	35.83	6,146	+0.36(+1.01%)
Jan 31, 2013	35.36	35.51	35.28	35.47	11,102	+0.16(+0.46%)
Jan 30, 2013	35.29	35.57	35.29	35.31	5,679	-0.23(-0.64%)
Jan 29, 2013	35.55	35.64	35.51	35.54	3,707	-0.02(-0.07%)
Jan 28, 2013	35.54	35.66	35.51	35.56	3,497	+0.06(+0.17%)
Jan 25, 2013	35.45	35.56	35.37	35.50	3,791	+0.29(+0.83%)
Jan 24, 2013	35.13	35.38	35.13	35.21	4,567	+0.16(+0.46%)
Jan 23, 2013	35.10	35.13	35.03	35.05	17,195	-0.11(-0.31%)
Jan 22, 2013	34.96	35.20	34.96	35.16	16,498	+0.17(+0.49%)
Jan 18, 2013	34.94	35.00	34.86	34.99	13,200	+0.22(+0.63%)
Jan 17, 2013	34.71	34.86	34.71	34.77	15,851	+0.24(+0.70%)
Jan 16, 2013	34.54	34.56	34.48	34.53	6,572	-0.05(-0.14%)
Jan 15, 2013	34.38	34.58	34.38	34.58	11,296	+0.23(+0.67%)
Jan 14, 2013	34.34	34.45	34.34	34.35	3,168	-0.02(-0.06%)
Jan 11, 2013	34.50	34.50	34.33	34.37	3,962	-0.09(-0.26%)
Jan 10, 2013	34.45	34.46	34.16	34.46	4,454	+0.16(+0.47%)
Jan 09, 2013	34.17	34.30	34.17	34.30	5,350	+0.28(+0.82%)
Jan 08, 2013	34.13	34.13	33.93	34.02	7,741	-0.05(-0.15%)
Jan 07, 2013	34.08	34.08	33.78	34.07	4,205	+0.17(+0.50%)
Jan 04, 2013	33.84	33.95	33.84	33.90	1,970	+0.22(+0.65%)
Jan 03, 2013	33.72	33.85	33.58	33.68	2,124	-0.02(-0.06%)
Jan 02, 2013	33.62	33.70	33.53	33.70	6,781	+0.88(+2.68%)
Dec 31, 2012	32.57	32.82	32.82	32.82	5,477	+0.13(+0.40%)
Dec 28, 2012	32.84	32.88	32.69	32.69	708	-0.25(-0.76%)
Dec 27, 2012	32.99	32.99	32.63	32.94	6,273	-0.16(-0.48%)
Dec 26, 2012	33.11	33.11	32.91	33.10	20,359	-0.16(-0.48%)
Dec 24, 2012	33.26	33.26	33.16	33.26	6,147	-0.17(-0.51%)
Dec 21, 2012	33.30	33.43	33.15	33.43	16,664	-0.54(-1.59%)
Dec 20, 2012	33.94	34.07	33.93	33.97	12,011	+0.23(+0.68%)
Dec 19, 2012	33.83	33.85	33.74	33.74	3,328	-0.12(-0.35%)
Dec 18, 2012	33.60	33.86	33.36	33.86	6,628	+0.33(+0.98%)
Dec 17, 2012	33.33	33.53	33.33	33.53	5,700	+0.31(+0.93%)
Dec 14, 2012	33.28	33.37	33.22	33.22	1,809	-0.18(-0.54%)
Dec 13, 2012	33.56	33.56	33.32	33.40	1,730	-0.16(-0.48%)
Dec 12, 2012	33.80	33.80	33.56	33.56	5,231	-0.19(-0.57%)
Dec 11, 2012	33.30	33.82	33.30	33.75	3,796	+0.35(+1.04%)
Dec 10, 2012	33.35	33.42	33.35	33.41	775	+0.24(+0.72%)
Dec 07, 2012	33.17	33.22	33.13	33.17	4,529	+0.04(+0.12%)
Dec 06, 2012	33.10	33.13	33.00	33.13	1,058	+0.05(+0.15%)
Dec 05, 2012	33.10	33.16	30.77	33.08	19,921	-0.07(-0.21%)
Dec 04, 2012	32.81	33.25	32.81	33.15	3,472	+0.04(+0.12%)
Nov 30, 2012	33.23	33.23	33.03	33.11	3,196	-0.07(-0.21%)
Nov 29, 2012	33.14	33.23	33.07	33.18	2,676	+0.40(+1.21%)
Nov 28, 2012	32.66	32.78	32.48	32.78	1,568	+0.00(+0.01%)
Nov 27, 2012	33.00	33.03	32.78	32.78	600	-0.24(-0.73%)
Nov 26, 2012	32.85	33.02	32.85	33.02	12,270	-0.08(-0.24%)
Nov 23, 2012	33.00	33.10	33.00	33.10	623	+0.28(+0.85%)
Nov 21, 2012	32.80	32.84	32.72	32.82	27,309	+0.18(+0.54%)
Nov 20, 2012	32.57	32.64	32.57	32.64	1,444	+0.06(+0.20%)
Nov 19, 2012	32.47	32.58	32.43	32.58	12,133	+0.52(+1.62%)
Nov 16, 2012	31.69	32.10	31.69	32.06	12,911	+0.28(+0.88%)
Nov 15, 2012	31.55	31.78	31.55	31.78	6,166	+0.03(+0.09%)
Nov 14, 2012	32.40	32.40	31.73	31.75	18,654	-0.63(-1.94%)
Nov 13, 2012	32.59	32.59	32.38	32.38	2,951	-0.12(-0.38%)
Nov 12, 2012	32.67	32.67	32.50	32.50	26,995	+0.04(+0.12%)
Nov 09, 2012	32.26	32.53	32.26	32.46	4,999	+0.17(+0.53%)
Nov 08, 2012	32.86	32.86	32.29	32.29	7,570	-0.71(-2.15%)
Nov 07, 2012	33.44	33.53	32.74	33.00	8,100	-0.40(-1.20%)
Nov 06, 2012	33.21	33.43	33.21	33.40	4,013	+0.18(+0.54%)
Nov 05, 2012	32.94	33.25	32.94	33.22	870	+0.22(+0.67%)
Nov 02, 2012	33.42	33.42	32.97	33.00	4,893	-0.21(-0.62%)
Nov 01, 2012	32.81	33.26	32.81	33.21	33,037	+0.42(+1.28%)
Oct 31, 2012	33.09	33.09	32.62	32.79	43,254	-0.12(-0.37%)
Oct 26, 2012	33.00	32.91	32.91	32.91	4,000	-0.22(-0.66%)
Oct 25, 2012	33.15	33.19	33.05	33.13	33,011	+0.26(+0.79%)
Oct 24, 2012	33.03	33.03	32.87	32.87	2,754	+0.03(+0.09%)
Oct 23, 2012	32.66	32.93	32.60	32.84	9,879	-0.30(-0.91%)
Oct 19, 2012	33.74	33.74	33.11	33.14	6,154	-0.62(-1.84%)
Oct 18, 2012	34.04	34.04	33.74	33.76	6,496	-0.37(-1.08%)
Oct 17, 2012	34.21	34.39	34.10	34.13	6,950	-0.10(-0.29%)
Oct 16, 2012	34.26	34.28	34.20	34.23	4,273	+0.25(+0.74%)
Oct 15, 2012	33.84	34.02	33.84	33.98	5,719	+0.15(+0.44%)
Oct 12, 2012	34.01	34.01	33.83	33.83	2,187	-0.15(-0.44%)
Oct 11, 2012	34.06	34.12	33.98	33.98	1,993	+0.22(+0.66%)
Oct 10, 2012	33.95	33.95	33.75	33.76	849	-0.22(-0.65%)
Oct 09, 2012	34.34	34.34	33.95	33.98	12,913	-0.41(-1.19%)
Oct 08, 2012	34.40	34.40	34.28	34.39	3,994	-0.03(-0.07%)
Oct 05, 2012	34.86	34.86	34.42	34.42	3,929	-0.19(-0.55%)
Oct 04, 2012	34.62	34.65	34.44	34.61	24,105	-0.05(-0.15%)
Oct 03, 2012	34.65	34.69	34.61	34.66	1,534	+0.09(+0.26%)
Oct 02, 2012	34.48	34.59	34.45	34.57	9,020	+0.25(+0.73%)

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.