Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	35.94	35.94	35.57	35.57	6,410	-0.02(-0.05%)
Aug 29, 2013	35.59	35.88	35.58	35.58	14,860	+0.55(+1.56%)
Aug 28, 2013	34.70	35.24	34.70	35.04	22,039	+0.20(+0.58%)
Aug 27, 2013	35.29	35.29	34.83	34.83	41,167	-1.47(-4.06%)
Aug 26, 2013	36.32	36.33	36.16	36.31	4,173	-0.57(-1.55%)
Aug 23, 2013	36.88	37.01	36.75	36.88	7,508	+0.13(+0.34%)
Aug 22, 2013	36.68	36.81	36.64	36.75	11,596	-0.01(-0.02%)
Aug 21, 2013	36.98	37.13	36.71	36.76	41,831	-0.51(-1.36%)
Aug 20, 2013	37.37	37.53	37.26	37.27	29,988	+0.03(+0.07%)
Aug 19, 2013	37.50	37.55	37.24	37.24	105,421	+0.07(+0.18%)
Aug 16, 2013	37.19	37.45	37.15	37.18	10,873	-0.15(-0.41%)
Aug 15, 2013	37.19	37.40	37.13	37.33	57,499	-0.13(-0.36%)
Aug 14, 2013	37.31	37.47	37.27	37.46	15,076	-0.33(-0.87%)
Aug 13, 2013	37.74	37.85	37.49	37.79	13,283	+0.28(+0.74%)
Aug 12, 2013	37.47	37.59	37.43	37.51	8,781	-0.29(-0.78%)
Aug 09, 2013	37.61	37.86	37.45	37.81	66,271	+0.29(+0.79%)
Aug 08, 2013	37.38	37.58	37.33	37.51	6,286	+0.30(+0.82%)
Aug 07, 2013	37.02	37.35	37.02	37.21	6,093	+0.10(+0.27%)
Aug 06, 2013	37.27	37.27	36.99	37.11	5,077	-0.10(-0.26%)
Aug 05, 2013	37.09	37.22	37.02	37.20	3,362	-0.09(-0.24%)
Aug 02, 2013	37.24	37.34	37.24	37.29	8,238	-0.07(-0.19%)
Aug 01, 2013	37.21	37.55	37.21	37.36	10,173	+0.13(+0.35%)
Jul 31, 2013	36.98	37.23	36.98	37.23	20,682	+0.24(+0.66%)
Jul 30, 2013	37.08	37.08	36.89	36.99	6,067	-0.70(-1.86%)
Jul 29, 2013	37.54	37.73	37.54	37.69	1,538	-0.07(-0.18%)
Jul 26, 2013	37.90	37.96	37.66	37.76	13,664	-0.19(-0.51%)
Jul 25, 2013	37.95	37.97	37.75	37.95	3,738	-0.21(-0.55%)
Jul 24, 2013	38.13	38.32	38.13	38.16	8,114	+0.00(+0.00%)
Jul 23, 2013	38.14	38.23	38.14	38.16	7,556	-0.06(-0.15%)
Jul 22, 2013	38.18	38.27	38.11	38.22	8,965	+0.18(+0.46%)
Jul 19, 2013	37.98	38.06	37.77	38.04	3,469	+0.12(+0.31%)
Jul 18, 2013	37.82	38.01	37.82	37.93	4,325	+0.10(+0.27%)
Jul 17, 2013	37.77	37.85	37.60	37.82	8,643	+0.08(+0.22%)
Jul 16, 2013	37.82	37.88	37.66	37.74	22,092	-0.07(-0.18%)
Jul 15, 2013	37.60	37.83	37.53	37.81	9,027	+0.36(+0.97%)
Jul 12, 2013	37.36	37.45	37.20	37.45	45,922	+0.19(+0.50%)
Jul 11, 2013	37.07	37.48	36.96	37.26	20,682	+0.61(+1.66%)
Jul 10, 2013	36.64	36.71	36.55	36.65	22,544	+0.01(+0.02%)
Jul 09, 2013	36.31	36.65	36.48	36.64	19,511	+0.17(+0.46%)
Jul 08, 2013	36.42	36.55	36.42	36.48	10,809	+0.12(+0.32%)
Jul 05, 2013	36.20	36.38	36.08	36.36	18,118	+0.05(+0.14%)
Jul 03, 2013	36.22	36.31	36.14	36.31	20,885	-0.14(-0.39%)
Jul 02, 2013	36.58	36.68	36.33	36.45	9,167	+0.13(+0.37%)
Jul 01, 2013	36.41	36.52	36.30	36.32	9,101	+0.12(+0.33%)
Jun 28, 2013	36.05	36.39	36.04	36.20	38,059	-0.05(-0.15%)
Jun 26, 2013	36.53	36.53	36.18	36.25	16,084	-0.33(-0.91%)
Jun 25, 2013	36.48	36.64	36.31	36.58	27,648	+0.60(+1.67%)
Jun 24, 2013	36.07	36.29	35.93	35.98	28,080	-0.27(-0.74%)
Jun 21, 2013	36.64	36.68	36.15	36.25	97,626	-0.22(-0.62%)
Jun 20, 2013	36.69	36.89	36.31	36.48	25,989	-0.90(-2.41%)
Jun 19, 2013	37.64	37.73	37.38	37.38	4,414	-0.84(-2.20%)
Jun 18, 2013	37.87	38.23	37.87	38.22	15,938	+0.28(+0.73%)
Jun 17, 2013	37.78	38.11	37.76	37.94	13,972	+0.16(+0.43%)
Jun 14, 2013	37.92	37.93	37.72	37.78	5,898	-0.09(-0.24%)
Jun 13, 2013	37.35	37.87	37.32	37.87	17,322	+0.44(+1.17%)
Jun 12, 2013	37.58	37.60	37.39	37.43	20,395	-0.10(-0.27%)
Jun 11, 2013	37.58	37.73	37.44	37.53	36,015	-0.47(-1.23%)
Jun 10, 2013	38.00	38.06	37.90	37.99	35,714	-0.24(-0.63%)
Jun 07, 2013	37.84	38.23	37.75	38.23	42,486	+0.46(+1.21%)
Jun 06, 2013	37.36	37.82	37.36	37.78	12,372	+0.83(+2.25%)
Jun 05, 2013	37.13	37.13	36.89	36.94	7,960	-0.32(-0.87%)
Jun 04, 2013	37.48	37.48	36.99	37.27	8,975	+0.07(+0.18%)
Jun 03, 2013	37.09	37.22	36.93	37.20	15,747	+0.39(+1.06%)
May 31, 2013	37.00	37.08	36.81	36.81	33,633	-0.46(-1.23%)
May 30, 2013	37.10	37.29	37.06	37.27	16,243	+0.17(+0.47%)
May 29, 2013	37.08	37.17	36.90	37.09	10,892	+0.02(+0.05%)
May 28, 2013	37.41	37.41	37.00	37.08	12,884	+0.41(+1.11%)
May 24, 2013	36.67	36.67	36.40	36.67	7,760	-0.06(-0.17%)
May 23, 2013	36.33	36.73	36.29	36.73	9,426	+0.07(+0.20%)
May 22, 2013	37.18	37.56	36.52	36.66	26,339	-0.84(-2.24%)
May 21, 2013	37.56	37.56	37.36	37.50	12,772	-0.03(-0.09%)
May 20, 2013	37.44	37.68	37.44	37.53	25,838	+0.33(+0.90%)
May 17, 2013	36.97	37.20	36.95	37.20	16,615	+0.13(+0.36%)
May 16, 2013	37.08	37.25	36.94	37.07	31,870	-0.17(-0.45%)
May 15, 2013	37.08	37.32	36.99	37.23	49,830	+0.31(+0.83%)
May 13, 2013	36.95	37.08	36.74	36.93	28,374	-0.62(-1.64%)
May 10, 2013	37.27	37.56	37.23	37.54	41,633	+0.11(+0.29%)
May 09, 2013	37.39	37.58	37.37	37.43	24,258	-0.34(-0.90%)
May 08, 2013	37.69	37.88	37.69	37.78	5,808	+0.18(+0.49%)
May 07, 2013	37.68	37.70	37.49	37.59	17,239	+0.09(+0.24%)
May 06, 2013	37.48	37.58	37.39	37.50	8,142	-0.14(-0.37%)
May 03, 2013	37.36	37.84	37.13	37.64	28,810	+0.51(+1.38%)
May 02, 2013	36.96	37.18	36.96	37.13	9,850	+0.32(+0.86%)
May 01, 2013	36.85	36.93	36.64	36.81	24,632	-0.32(-0.85%)
Apr 30, 2013	37.02	37.13	36.85	37.13	26,209	+0.27(+0.75%)
Apr 29, 2013	36.69	37.04	36.69	36.85	15,827	+0.16(+0.43%)
Apr 26, 2013	36.72	36.73	36.63	36.69	4,352	-0.00(-0.00%)
Apr 25, 2013	36.78	36.93	36.68	36.69	15,277	-0.32(-0.86%)
Apr 24, 2013	37.01	37.31	36.83	37.01	25,797	+0.31(+0.85%)
Apr 23, 2013	36.50	36.71	36.46	36.70	7,632	+0.43(+1.19%)
Apr 22, 2013	36.23	36.39	36.13	36.27	32,512	-0.10(-0.27%)
Apr 19, 2013	36.31	36.43	36.23	36.37	27,132	-0.03(-0.09%)
Apr 18, 2013	36.63	36.63	36.21	36.40	19,695	-0.39(-1.06%)
Apr 17, 2013	36.96	37.20	36.54	36.79	5,673	-0.27(-0.72%)
Apr 16, 2013	36.94	37.13	36.88	37.06	14,738	+0.29(+0.79%)
Apr 15, 2013	37.33	37.33	36.70	36.77	50,592	-0.50(-1.34%)
Apr 12, 2013	37.16	37.28	37.03	37.27	27,769	-0.13(-0.35%)
Apr 11, 2013	37.20	37.47	37.20	37.40	14,985	+0.04(+0.11%)
Apr 10, 2013	37.32	37.42	37.26	37.36	31,778	+0.12(+0.34%)
Apr 09, 2013	37.43	37.43	37.23	37.23	31,988	-0.31(-0.83%)
Apr 08, 2013	37.51	37.56	37.33	37.55	5,665	+0.18(+0.48%)
Apr 05, 2013	37.24	37.38	37.13	37.37	26,835	-0.12(-0.33%)
Apr 04, 2013	37.14	37.49	37.14	37.49	7,945	-0.15(-0.41%)
Apr 03, 2013	37.88	37.88	37.52	37.64	5,343	-0.29(-0.77%)
Apr 02, 2013	37.70	38.08	37.70	37.93	16,377	+0.50(+1.34%)
Apr 01, 2013	37.47	37.68	37.25	37.43	23,699	-0.20(-0.54%)
Mar 28, 2013	37.51	37.66	37.32	37.63	14,919	-0.03(-0.09%)
Mar 27, 2013	37.61	37.88	37.57	37.67	23,320	-0.12(-0.31%)
Mar 26, 2013	37.65	37.88	37.65	37.78	7,794	+0.21(+0.55%)
Mar 25, 2013	37.74	38.10	37.55	37.58	37,154	+0.28(+0.76%)
Mar 22, 2013	37.47	37.58	37.29	37.29	19,611	-0.11(-0.29%)
Mar 21, 2013	37.40	37.53	37.35	37.40	6,586	-0.05(-0.13%)
Mar 20, 2013	37.46	37.63	37.41	37.45	20,671	+0.15(+0.40%)
Mar 19, 2013	37.55	37.58	37.23	37.30	9,489	-0.02(-0.07%)
Mar 18, 2013	36.91	37.51	36.85	37.33	26,576	-0.06(-0.17%)
Mar 15, 2013	37.33	37.53	37.30	37.39	18,966	-0.06(-0.16%)
Mar 14, 2013	37.38	37.52	37.38	37.45	9,035	+0.21(+0.56%)
Mar 13, 2013	37.25	37.32	37.16	37.24	58,292	-0.24(-0.64%)
Mar 12, 2013	37.39	37.50	37.26	37.48	16,128	+0.10(+0.27%)
Mar 11, 2013	37.01	37.38	37.01	37.38	8,482	+0.37(+0.99%)
Mar 08, 2013	36.88	37.19	36.76	37.02	34,123	+0.30(+0.80%)
Mar 07, 2013	36.59	36.75	36.59	36.72	16,110	+0.05(+0.15%)
Mar 06, 2013	36.46	36.73	36.46	36.67	55,892	+0.13(+0.36%)
Mar 05, 2013	36.26	36.54	36.10	36.53	12,352	+0.44(+1.21%)
Mar 04, 2013	35.92	36.12	35.79	36.10	6,515	-0.03(-0.08%)
Mar 01, 2013	36.03	36.25	35.96	36.13	29,857	-0.28(-0.78%)
Feb 28, 2013	36.18	36.41	36.18	36.41	20,182	+0.25(+0.69%)
Feb 27, 2013	35.98	36.29	35.97	36.16	35,591	+0.29(+0.81%)
Feb 26, 2013	35.89	36.07	35.73	35.87	41,864	-0.84(-2.29%)
Feb 22, 2013	36.76	36.76	36.48	36.71	45,389	+0.17(+0.48%)
Feb 21, 2013	36.85	36.85	36.38	36.53	39,879	-0.53(-1.44%)
Feb 20, 2013	37.43	37.54	37.06	37.07	21,035	+0.03(+0.09%)
Feb 19, 2013	36.66	37.03	36.66	37.03	29,254	+0.29(+0.79%)
Feb 15, 2013	36.81	36.83	36.64	36.74	5,867	-0.17(-0.47%)
Feb 14, 2013	36.72	36.92	36.72	36.92	5,411	-0.04(-0.11%)
Feb 13, 2013	36.67	37.04	36.64	36.96	27,458	-0.01(-0.02%)
Feb 12, 2013	36.88	37.01	36.77	36.97	36,819	+0.29(+0.80%)
Feb 11, 2013	36.62	36.72	36.53	36.68	27,887	+0.01(+0.02%)
Feb 08, 2013	36.43	36.71	36.43	36.67	11,511	+0.18(+0.48%)
Feb 07, 2013	36.30	36.50	36.23	36.49	22,343	+0.07(+0.18%)
Feb 06, 2013	36.13	36.43	36.13	36.43	20,342	+0.63(+1.77%)
Feb 04, 2013	35.80	35.96	35.71	35.79	14,799	+0.03(+0.10%)
Feb 01, 2013	35.65	35.76	35.54	35.76	31,438	+0.33(+0.94%)
Jan 31, 2013	35.15	35.63	35.15	35.43	7,562	+0.26(+0.73%)
Jan 30, 2013	35.13	35.39	35.13	35.17	19,636	-0.29(-0.82%)
Jan 29, 2013	35.40	35.50	35.31	35.46	9,925	-0.14(-0.40%)
Jan 28, 2013	35.72	35.72	35.50	35.60	14,304	-0.27(-0.74%)
Jan 25, 2013	35.85	35.93	35.69	35.87	12,883	+0.06(+0.16%)
Jan 24, 2013	35.64	36.13	35.43	35.81	14,479	+0.07(+0.21%)
Jan 23, 2013	35.49	35.93	35.49	35.73	89,588	+0.54(+1.54%)
Jan 22, 2013	35.18	35.26	34.88	35.19	27,010	-0.38(-1.08%)
Jan 18, 2013	35.57	35.58	35.48	35.58	12,196	+0.01(+0.02%)
Jan 17, 2013	35.54	35.69	35.44	35.57	13,619	+0.15(+0.42%)
Jan 16, 2013	35.53	35.58	35.42	35.42	11,467	-0.17(-0.49%)
Jan 15, 2013	35.69	35.69	35.48	35.59	4,290	-0.09(-0.26%)
Jan 14, 2013	35.80	35.80	35.65	35.69	10,176	+0.13(+0.37%)
Jan 11, 2013	35.72	35.76	35.54	35.55	10,577	-0.13(-0.36%)
Jan 10, 2013	35.50	35.73	35.49	35.68	8,590	+0.61(+1.74%)
Jan 09, 2013	34.98	35.23	34.96	35.07	17,040	+0.10(+0.29%)
Jan 08, 2013	34.88	35.03	34.81	34.97	7,041	+0.19(+0.55%)
Jan 07, 2013	34.89	34.96	34.73	34.78	39,310	-0.58(-1.65%)
Jan 04, 2013	35.18	35.48	35.08	35.36	32,620	+0.28(+0.81%)
Jan 03, 2013	35.17	35.35	35.04	35.08	20,061	-0.75(-2.10%)
Jan 02, 2013	35.73	35.84	35.64	35.83	20,555	+0.93(+2.67%)
Dec 31, 2012	34.78	34.98	34.63	34.89	5,395	+0.27(+0.77%)
Dec 28, 2012	34.46	34.76	34.46	34.63	10,463	+0.07(+0.22%)
Dec 27, 2012	34.80	34.80	34.48	34.55	59,783	+0.05(+0.15%)
Dec 26, 2012	34.62	34.64	34.42	34.50	25,714	-0.23(-0.67%)
Dec 24, 2012	34.84	34.98	34.62	34.74	14,070	-0.78(-2.20%)
Dec 21, 2012	35.17	35.52	35.12	35.52	12,223	-0.01(-0.02%)
Dec 20, 2012	35.63	35.65	35.39	35.53	5,837	-0.04(-0.12%)
Dec 19, 2012	35.77	35.77	35.54	35.57	19,213	+0.32(+0.90%)
Dec 18, 2012	35.33	35.40	35.24	35.25	6,516	+0.44(+1.27%)
Dec 17, 2012	34.87	34.96	34.77	34.81	96,504	-0.15(-0.44%)
Dec 14, 2012	35.25	35.25	34.92	34.96	11,698	-0.28(-0.79%)
Dec 13, 2012	35.48	35.57	35.19	35.24	14,936	-0.62(-1.74%)
Dec 12, 2012	36.11	36.11	35.80	35.87	21,694	-0.23(-0.63%)
Dec 11, 2012	36.17	36.26	35.97	36.09	35,601	+0.19(+0.54%)
Dec 10, 2012	35.69	35.97	35.69	35.90	14,270	+0.14(+0.38%)
Dec 07, 2012	35.68	35.82	35.51	35.76	34,961	+0.05(+0.15%)
Dec 06, 2012	35.41	35.71	35.37	35.71	46,787	+0.18(+0.51%)
Dec 05, 2012	35.77	35.77	35.53	35.53	11,074	-0.07(-0.18%)
Dec 04, 2012	35.30	35.60	35.30	35.60	16,668	+0.23(+0.65%)
Nov 30, 2012	35.16	35.58	35.05	35.37	34,809	-0.02(-0.05%)
Nov 29, 2012	35.37	35.51	35.27	35.38	13,354	+0.27(+0.76%)
Nov 28, 2012	35.21	35.21	34.94	35.12	16,224	-0.08(-0.23%)
Nov 27, 2012	35.24	35.31	35.18	35.20	6,259	+0.14(+0.40%)
Nov 26, 2012	34.89	35.07	34.84	35.06	17,361	+0.62(+1.79%)
Nov 23, 2012	34.08	34.54	34.08	34.45	2,133	+0.62(+1.85%)
Nov 21, 2012	33.75	33.99	33.74	33.82	3,214	+0.10(+0.30%)
Nov 20, 2012	33.59	33.92	33.59	33.72	37,145	-0.03(-0.08%)
Nov 19, 2012	33.54	33.89	33.49	33.75	23,462	+1.16(+3.56%)
Nov 16, 2012	32.80	32.80	32.44	32.59	60,661	-0.06(-0.18%)
Nov 15, 2012	33.04	33.07	32.61	32.64	48,542	-0.13(-0.40%)
Nov 14, 2012	33.45	33.52	32.74	32.78	59,482	-0.85(-2.52%)
Nov 13, 2012	33.58	33.78	33.49	33.62	13,983	+0.11(+0.32%)
Nov 12, 2012	33.79	33.79	33.39	33.52	27,800	-0.49(-1.43%)
Nov 09, 2012	33.90	34.15	33.90	34.00	11,811	-0.05(-0.15%)
Nov 08, 2012	34.24	34.24	34.05	34.05	15,761	-0.14(-0.41%)
Nov 07, 2012	34.36	34.42	34.03	34.19	20,083	-0.66(-1.88%)
Nov 06, 2012	34.64	34.92	34.64	34.85	8,548	+0.34(+0.99%)
Nov 05, 2012	34.60	34.68	34.34	34.50	54,697	-0.24(-0.68%)
Nov 02, 2012	34.92	34.92	34.62	34.74	3,236	-0.00(-0.01%)
Nov 01, 2012	34.66	34.77	34.52	34.74	15,247	+0.54(+1.59%)
Oct 31, 2012	34.44	34.44	34.08	34.20	53,080	+0.14(+0.41%)
Oct 26, 2012	34.09	34.06	34.06	34.06	3,405	-0.01(-0.02%)
Oct 25, 2012	34.54	34.54	34.05	34.07	12,622	+0.18(+0.53%)
Oct 24, 2012	34.01	34.06	33.84	33.89	9,867	+0.14(+0.43%)
Oct 23, 2012	34.02	34.02	33.64	33.74	8,764	-0.58(-1.69%)
Oct 19, 2012	34.91	34.91	34.17	34.32	30,497	-0.63(-1.81%)
Oct 18, 2012	35.05	35.05	34.86	34.95	16,076	-0.51(-1.44%)
Oct 17, 2012	35.72	35.76	35.36	35.46	17,505	-0.12(-0.35%)
Oct 16, 2012	35.57	35.59	35.32	35.59	12,177	+0.41(+1.17%)
Oct 15, 2012	35.07	35.22	34.92	35.18	39,160	+1.10(+3.23%)
Oct 12, 2012	34.30	34.31	33.93	34.08	31,035	+0.00(+0.00%)
Oct 11, 2012	34.35	34.39	34.07	34.08	6,907	+0.34(+1.00%)
Oct 10, 2012	33.91	33.99	33.70	33.74	3,824	+0.06(+0.17%)
Oct 09, 2012	33.98	34.06	33.48	33.68	126,211	-0.49(-1.42%)
Oct 08, 2012	33.94	34.20	33.77	34.17	7,582	+0.05(+0.14%)
Oct 05, 2012	34.60	34.60	34.09	34.12	49,178	-0.39(-1.12%)
Oct 04, 2012	34.57	34.63	34.38	34.50	30,285	-0.04(-0.11%)
Oct 03, 2012	34.58	34.70	34.49	34.54	38,439	+0.39(+1.14%)
Oct 02, 2012	34.34	34.39	34.03	34.15	8,319	+0.88(+2.64%)
Oct 01, 2012	33.34	33.63	33.23	33.27	6,810	-0.01(-0.04%)
Sep 28, 2012	33.06	33.37	33.06	33.29	10,867	-0.23(-0.69%)
Sep 27, 2012	33.13	33.52	33.13	33.52	14,616	+1.28(+3.98%)
Sep 26, 2012	32.29	32.37	32.13	32.23	8,150	-0.26(-0.81%)
Sep 25, 2012	32.87	33.06	32.50	32.50	5,976	-0.24(-0.73%)
Sep 24, 2012	32.59	32.78	32.53	32.73	18,473	+0.60(+1.87%)
Sep 21, 2012	32.32	32.37	32.07	32.13	21,518	+0.05(+0.17%)
Sep 20, 2012	31.89	32.10	31.85	32.08	11,560	-0.03(-0.09%)
Sep 19, 2012	31.93	32.16	31.93	32.11	95,546	+0.30(+0.93%)
Sep 18, 2012	31.63	31.84	31.53	31.81	11,235	+0.04(+0.13%)
Sep 17, 2012	31.95	31.95	31.62	31.77	23,315	-0.07(-0.21%)
Sep 14, 2012	32.02	32.22	31.84	31.84	40,997	-0.04(-0.13%)
Sep 13, 2012	31.53	32.06	31.46	31.88	34,089	+0.44(+1.41%)
Sep 12, 2012	31.55	31.58	31.32	31.44	27,585	+0.23(+0.74%)
Sep 11, 2012	30.96	31.23	30.94	31.21	4,029	+0.25(+0.80%)
Sep 10, 2012	30.83	31.15	30.72	30.96	17,432	+0.30(+0.97%)
Sep 07, 2012	30.57	30.78	30.51	30.66	47,143	+0.01(+0.03%)
Sep 06, 2012	30.33	30.68	30.27	30.65	12,310	+0.56(+1.86%)
Sep 05, 2012	30.28	30.29	30.10	30.10	8,883	-0.22(-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.