Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	37.54	37.54	37.01	37.14	0	-0.41(-1.09%)
Aug 29, 2013	36.71	37.62	36.63	37.55	143,875	+0.88(+2.40%)
Aug 28, 2013	35.98	36.89	35.71	36.67	0	+0.63(+1.75%)
Aug 27, 2013	37.05	37.33	36.03	36.04	206,370	-1.41(-3.76%)
Aug 26, 2013	37.12	37.57	36.49	37.45	0	+0.37(+1.00%)
Aug 23, 2013	36.26	37.09	35.80	37.08	0	+0.74(+2.03%)
Aug 22, 2013	36.09	36.46	35.92	36.34	97,813	+0.34(+0.93%)
Aug 21, 2013	36.30	36.46	35.59	36.01	0	-0.49(-1.33%)
Aug 20, 2013	36.34	37.27	36.05	36.49	153,481	+0.24(+0.67%)
Aug 19, 2013	35.87	36.73	35.87	36.25	167,914	+0.14(+0.39%)
Aug 16, 2013	35.98	36.60	35.98	36.11	0	-0.09(-0.25%)
Aug 15, 2013	36.85	38.08	36.01	36.20	156,785	-1.00(-2.68%)
Aug 14, 2013	37.51	37.63	37.04	37.20	103,152	-0.43(-1.13%)
Aug 13, 2013	37.66	37.78	37.00	37.63	81,568	+0.06(+0.16%)
Aug 12, 2013	37.12	37.59	37.10	37.57	94,324	+0.33(+0.88%)
Aug 09, 2013	37.52	37.88	37.24	37.24	103,070	-0.33(-0.89%)
Aug 08, 2013	37.17	37.66	36.91	37.58	160,054	+0.67(+1.81%)
Aug 07, 2013	37.24	37.55	36.77	36.91	168,505	-0.30(-0.81%)
Aug 06, 2013	36.82	37.31	36.35	37.21	182,921	+0.24(+0.66%)
Aug 05, 2013	36.82	37.09	36.73	36.97	348,548	+0.16(+0.43%)
Aug 02, 2013	36.78	36.89	36.54	36.81	271,329	-0.02(-0.05%)
Aug 01, 2013	36.19	36.86	36.19	36.82	263,967	+0.76(+2.11%)
Jul 31, 2013	35.95	36.54	35.95	36.06	0	+0.15(+0.42%)
Jul 30, 2013	36.29	36.68	35.78	35.91	0	-0.34(-0.95%)
Jul 29, 2013	37.07	37.16	36.20	36.25	0	-0.99(-2.65%)
Jul 26, 2013	37.23	37.66	36.97	37.24	0	-0.29(-0.78%)
Jul 25, 2013	38.81	38.81	35.90	37.53	0	-2.80(-6.95%)
Jul 24, 2013	40.62	40.92	40.01	40.34	0	-0.20(-0.50%)
Jul 23, 2013	41.02	41.84	40.34	40.54	0	-0.49(-1.20%)
Jul 22, 2013	40.66	41.17	40.80	41.03	0	+0.23(+0.57%)
Jul 19, 2013	41.19	41.43	40.62	40.80	0	-0.34(-0.83%)
Jul 18, 2013	41.13	41.58	41.09	41.14	0	+0.01(+0.02%)
Jul 17, 2013	41.63	41.84	41.04	41.13	332,743	-0.23(-0.55%)
Jul 16, 2013	41.90	41.99	41.25	41.36	187,007	-0.64(-1.51%)
Jul 15, 2013	41.69	42.14	41.69	41.99	0	+0.33(+0.80%)
Jul 12, 2013	41.71	42.25	41.61	41.66	0	-0.23(-0.54%)
Jul 11, 2013	42.64	42.78	41.76	41.89	0	-0.43(-1.01%)
Jul 10, 2013	42.33	42.68	42.07	42.31	0	+0.05(+0.12%)
Jul 09, 2013	41.99	42.64	41.89	42.26	0	+0.38(+0.90%)
Jul 08, 2013	42.07	42.48	41.69	41.89	247,463	+0.03(+0.08%)
Jul 05, 2013	42.15	42.15	40.93	41.85	0	+0.34(+0.83%)
Jul 03, 2013	41.19	41.63	41.19	41.51	0	+0.28(+0.67%)
Jul 02, 2013	40.56	41.26	40.38	41.23	0	+0.62(+1.54%)
Jul 01, 2013	40.42	40.92	40.25	40.61	0	+0.40(+0.99%)
Jun 28, 2013	40.49	40.49	40.10	40.21	410,092	-0.23(-0.58%)
Jun 27, 2013	40.43	40.98	40.29	40.45	0	+0.30(+0.75%)
Jun 26, 2013	40.10	40.49	39.84	40.15	0	+0.17(+0.42%)
Jun 25, 2013	40.81	40.81	39.38	39.98	0	-0.31(-0.77%)
Jun 24, 2013	39.81	40.69	39.48	40.29	0	-0.02(-0.04%)
Jun 21, 2013	40.50	41.43	39.98	40.30	464,549	-0.08(-0.19%)
Jun 20, 2013	40.91	41.45	40.36	40.38	0	-0.97(-2.35%)
Jun 19, 2013	41.84	42.17	41.33	41.35	0	-0.27(-0.64%)
Jun 18, 2013	41.12	42.40	40.96	41.62	0	+0.66(+1.61%)
Jun 17, 2013	40.56	41.12	40.18	40.96	0	+0.81(+2.02%)
Jun 14, 2013	40.07	40.87	40.04	40.15	0	+0.23(+0.59%)
Jun 13, 2013	39.77	39.99	39.53	39.91	234,188	+0.19(+0.48%)
Jun 12, 2013	40.56	40.87	39.60	39.72	299,645	-0.73(-1.80%)
Jun 11, 2013	40.37	41.23	40.10	40.45	193,708	-0.28(-0.68%)
Jun 10, 2013	40.20	40.81	40.09	40.72	0	+0.63(+1.57%)
Jun 07, 2013	40.03	40.41	39.80	40.10	0	+0.34(+0.86%)
Jun 06, 2013	39.56	39.88	39.08	39.75	239,218	+0.08(+0.21%)
Jun 05, 2013	39.69	39.98	39.50	39.67	0	+0.15(+0.38%)
Jun 04, 2013	39.66	39.99	39.03	39.52	0	-0.07(-0.17%)
Jun 03, 2013	39.41	39.73	38.97	39.58	385,939	+0.23(+0.60%)
May 31, 2013	39.17	39.64	39.17	39.35	254,245	-0.08(-0.19%)
May 30, 2013	39.40	39.91	39.22	39.43	204,344	+0.05(+0.13%)
May 29, 2013	39.58	39.69	39.09	39.38	257,061	-0.45(-1.13%)
May 28, 2013	40.09	40.43	39.50	39.83	329,079	+0.04(+0.10%)
May 24, 2013	39.67	40.09	38.93	39.79	0	-0.19(-0.48%)
May 23, 2013	40.39	40.58	39.67	39.98	0	-0.57(-1.40%)
May 22, 2013	40.23	41.64	39.62	40.55	0	+1.07(+2.71%)
May 21, 2013	37.05	41.93	37.05	39.48	0	+2.65(+7.19%)
May 20, 2013	37.14	37.16	36.58	36.83	0	-0.20(-0.54%)
May 17, 2013	37.20	37.53	36.52	37.03	0	-0.12(-0.31%)
May 16, 2013	37.76	38.28	36.87	37.15	570,840	-0.58(-1.53%)
May 15, 2013	38.37	38.66	37.43	37.72	0	+0.09(+0.24%)
May 13, 2013	37.52	37.79	37.29	37.63	0	+0.10(+0.27%)
May 10, 2013	36.74	37.71	36.63	37.53	0	+0.90(+2.46%)
May 09, 2013	36.20	37.16	36.17	36.63	0	+0.50(+1.39%)
May 08, 2013	35.95	36.30	35.78	36.13	0	+0.20(+0.56%)
May 07, 2013	35.07	35.96	34.93	35.93	0	+1.02(+2.92%)
May 06, 2013	35.31	35.44	34.80	34.91	0	-0.44(-1.25%)
May 03, 2013	34.77	36.41	34.43	35.35	0	+0.92(+2.67%)
May 02, 2013	34.15	34.54	33.91	34.43	0	+0.27(+0.78%)
May 01, 2013	34.60	34.60	33.97	34.17	451,762	-0.37(-1.06%)
Apr 30, 2013	34.32	34.62	34.15	34.53	0	+0.30(+0.88%)
Apr 29, 2013	34.12	34.42	33.97	34.23	180,643	+0.27(+0.79%)
Apr 26, 2013	33.69	34.11	33.69	33.97	248,964	+0.28(+0.82%)
Apr 25, 2013	33.40	33.92	33.23	33.69	0	+0.46(+1.38%)
Apr 24, 2013	32.77	33.24	32.60	33.23	249,915	+0.53(+1.61%)
Apr 23, 2013	32.61	32.80	32.12	32.71	272,220	+0.27(+0.82%)
Apr 22, 2013	33.27	33.27	32.25	32.44	326,702	-0.63(-1.92%)
Apr 19, 2013	32.19	33.11	32.00	33.07	332,485	+0.88(+2.75%)
Apr 18, 2013	32.67	32.67	31.79	32.19	273,272	-0.35(-1.08%)
Apr 17, 2013	32.80	32.98	32.07	32.54	274,910	-0.38(-1.17%)
Apr 16, 2013	32.54	32.97	32.32	32.92	232,446	+0.50(+1.54%)
Apr 15, 2013	33.16	33.26	32.04	32.42	361,971	-0.79(-2.39%)
Apr 12, 2013	32.60	33.28	32.24	33.21	155,275	+0.36(+1.09%)
Apr 11, 2013	31.93	32.89	31.93	32.86	1,063,483	+1.03(+3.23%)
Apr 10, 2013	31.84	32.06	31.63	31.83	673,349	+0.01(+0.03%)
Apr 09, 2013	32.20	32.44	31.80	31.82	177,134	-0.43(-1.32%)
Apr 08, 2013	32.62	32.62	32.04	32.25	235,665	-0.19(-0.59%)
Apr 05, 2013	32.10	32.55	31.89	32.44	360,483	-0.13(-0.41%)
Apr 04, 2013	32.05	32.95	32.05	32.57	409,826	+0.65(+2.04%)
Apr 03, 2013	32.66	32.66	31.63	31.92	283,582	-0.77(-2.35%)
Apr 02, 2013	32.86	32.99	32.55	32.69	207,933	+0.07(+0.20%)
Apr 01, 2013	33.03	33.16	32.30	32.62	1,004,995	-0.53(-1.61%)
Mar 28, 2013	33.58	33.65	32.97	33.16	439,176	-0.41(-1.22%)
Mar 27, 2013	33.39	33.74	33.12	33.57	274,909	-0.09(-0.27%)
Mar 26, 2013	34.27	34.27	33.53	33.66	245,369	-0.50(-1.47%)
Mar 25, 2013	34.11	34.48	33.85	34.16	196,765	+0.23(+0.66%)
Mar 22, 2013	33.74	34.11	33.57	33.93	205,483	+0.37(+1.09%)
Mar 21, 2013	33.52	34.31	33.21	33.57	458,626	-0.04(-0.12%)
Mar 20, 2013	33.71	33.91	33.56	33.61	187,833	+0.02(+0.05%)
Mar 19, 2013	33.92	34.07	33.40	33.59	487,980	-0.21(-0.62%)
Mar 18, 2013	33.83	34.16	33.70	33.80	273,088	-0.37(-1.08%)
Mar 15, 2013	33.27	34.33	32.91	34.17	553,708	+0.99(+2.97%)
Mar 14, 2013	32.72	33.26	32.49	33.18	284,446	+0.48(+1.48%)
Mar 13, 2013	32.27	32.85	32.15	32.70	196,731	+0.54(+1.69%)
Mar 12, 2013	32.82	32.82	32.05	32.15	298,163	-0.78(-2.36%)
Mar 11, 2013	32.07	32.94	31.96	32.93	287,961	+0.76(+2.36%)
Mar 08, 2013	32.03	32.39	31.70	32.17	266,193	+0.42(+1.31%)
Mar 07, 2013	31.64	32.01	31.33	31.75	246,401	+0.02(+0.05%)
Mar 06, 2013	31.51	31.87	31.21	31.74	244,706	+0.21(+0.66%)
Mar 05, 2013	31.31	31.85	31.14	31.53	293,673	+0.24(+0.77%)
Mar 04, 2013	31.69	31.70	30.82	31.29	451,132	-0.19(-0.61%)
Mar 01, 2013	30.65	31.79	30.64	31.48	444,796	+0.54(+1.75%)
Feb 28, 2013	31.28	31.42	30.93	30.94	240,554	-0.18(-0.59%)
Feb 27, 2013	31.33	31.85	30.57	31.12	281,293	+0.03(+0.08%)
Feb 26, 2013	31.44	31.48	30.92	31.09	348,252	-0.29(-0.93%)
Feb 25, 2013	32.04	32.09	31.34	31.39	365,587	-0.59(-1.85%)
Feb 22, 2013	32.22	32.33	31.58	31.98	349,592	-0.10(-0.31%)
Feb 21, 2013	32.46	32.84	32.00	32.08	491,706	-0.46(-1.41%)
Feb 20, 2013	32.50	33.06	32.36	32.54	285,905	-0.06(-0.18%)
Feb 19, 2013	31.13	32.80	30.98	32.60	1,322,295	+1.49(+4.78%)
Feb 15, 2013	31.67	31.86	30.97	31.11	332,436	-0.38(-1.22%)
Feb 14, 2013	31.72	31.78	31.35	31.49	219,385	-0.38(-1.20%)
Feb 13, 2013	32.10	32.65	31.79	31.88	348,670	-0.28(-0.88%)
Feb 12, 2013	32.15	32.28	31.95	32.16	387,838	+0.07(+0.21%)
Feb 11, 2013	32.15	32.69	31.82	32.10	1,130,762	+0.99(+3.19%)
Feb 08, 2013	29.94	31.13	29.57	31.10	443,655	+1.21(+4.05%)
Feb 07, 2013	29.75	30.31	29.50	29.89	198,394	+0.09(+0.31%)
Feb 06, 2013	29.68	29.90	29.35	29.80	199,394	+0.40(+1.36%)
Feb 04, 2013	30.11	30.53	29.24	29.40	438,219	-0.91(-3.00%)
Feb 01, 2013	30.31	30.56	29.84	30.31	397,346	+0.07(+0.22%)
Jan 31, 2013	29.13	30.35	28.85	30.24	740,474	+1.09(+3.72%)
Jan 30, 2013	30.13	30.13	28.83	29.16	624,301	-0.93(-3.08%)
Jan 29, 2013	28.81	30.70	27.55	30.08	1,478,951	-0.49(-1.61%)
Jan 28, 2013	30.15	30.86	29.90	30.58	538,811	+0.37(+1.22%)
Jan 25, 2013	29.92	30.25	29.23	30.21	688,653	+0.36(+1.20%)
Jan 24, 2013	30.13	30.61	29.71	29.85	300,155	-0.33(-1.11%)
Jan 23, 2013	30.07	30.47	29.96	30.18	164,255	+0.09(+0.31%)
Jan 22, 2013	30.06	30.13	29.47	30.09	318,857	+0.07(+0.22%)
Jan 18, 2013	29.62	30.05	29.42	30.02	242,305	+0.37(+1.24%)
Jan 17, 2013	29.66	29.80	29.37	29.66	293,836	+0.13(+0.42%)
Jan 16, 2013	28.90	29.69	28.86	29.53	226,132	+0.52(+1.78%)
Jan 15, 2013	28.56	29.25	28.39	29.01	357,491	+0.26(+0.90%)
Jan 14, 2013	28.92	28.93	28.15	28.76	417,046	-0.30(-1.03%)
Jan 11, 2013	29.29	29.36	28.80	29.06	541,004	-0.13(-0.46%)
Jan 10, 2013	29.53	29.53	28.79	29.19	149,348	-0.30(-1.02%)
Jan 09, 2013	29.55	29.69	29.28	29.49	206,992	-0.08(-0.25%)
Jan 08, 2013	30.02	30.37	29.27	29.57	184,044	-0.56(-1.86%)
Jan 07, 2013	30.03	30.43	29.90	30.13	272,467	-0.10(-0.33%)
Jan 04, 2013	29.98	31.25	29.62	30.23	473,742	+0.54(+1.83%)
Jan 03, 2013	29.61	30.60	29.49	29.68	258,916	+0.13(+0.45%)
Jan 02, 2013	29.67	29.79	29.32	29.55	607,662	+0.40(+1.37%)
Dec 31, 2012	28.67	29.26	28.58	29.15	372,165	+0.41(+1.42%)
Dec 28, 2012	28.41	29.64	28.11	28.74	356,759	+0.16(+0.55%)
Dec 27, 2012	27.52	28.62	27.30	28.58	339,576	+0.97(+3.51%)
Dec 26, 2012	28.06	28.20	27.51	27.61	367,910	-0.49(-1.75%)
Dec 24, 2012	28.18	28.36	27.78	28.10	96,937	-0.23(-0.81%)
Dec 21, 2012	28.33	28.71	27.96	28.33	846,835	-0.21(-0.75%)
Dec 20, 2012	28.74	28.80	28.12	28.55	377,497	-0.04(-0.15%)
Dec 19, 2012	28.42	29.30	28.37	28.59	686,116	+0.72(+2.58%)
Dec 18, 2012	27.02	28.27	26.82	27.87	463,161	+0.84(+3.09%)
Dec 17, 2012	26.64	27.09	26.40	27.04	305,959	+0.40(+1.50%)
Dec 14, 2012	26.71	26.93	26.26	26.64	284,807	-0.14(-0.53%)
Dec 13, 2012	26.49	26.87	26.49	26.78	191,434	+0.23(+0.85%)
Dec 12, 2012	27.04	27.19	26.43	26.55	243,880	-0.55(-2.03%)
Dec 11, 2012	26.78	27.13	26.71	27.10	362,022	+0.48(+1.79%)
Dec 10, 2012	26.70	27.04	26.37	26.63	183,775	+0.08(+0.31%)
Dec 07, 2012	26.93	27.21	26.28	26.54	482,655	-0.21(-0.78%)
Dec 06, 2012	26.23	26.93	25.93	26.75	193,994	+0.53(+2.03%)
Dec 05, 2012	26.59	26.67	26.16	26.22	173,261	-0.27(-1.00%)
Dec 04, 2012	26.42	26.81	26.23	26.49	185,300	-0.13(-0.50%)
Nov 30, 2012	26.95	26.95	26.49	26.62	438,953	-0.29(-1.06%)
Nov 29, 2012	27.75	27.75	26.48	26.91	315,995	-0.75(-2.72%)
Nov 28, 2012	27.33	28.08	27.32	27.66	323,073	+0.15(+0.54%)
Nov 27, 2012	26.51	27.79	26.46	27.51	655,663	+0.95(+3.56%)
Nov 26, 2012	26.34	26.74	25.98	26.56	268,626	+0.15(+0.57%)
Nov 23, 2012	26.47	26.63	25.81	26.41	280,176	+0.07(+0.25%)
Nov 21, 2012	25.97	27.40	25.97	26.35	158,264	+0.48(+1.86%)
Nov 20, 2012	26.84	26.84	25.49	25.86	475,255	-1.05(-3.89%)
Nov 19, 2012	26.78	27.03	26.32	26.91	197,710	+0.31(+1.16%)
Nov 16, 2012	26.15	26.64	26.01	26.60	247,441	+0.35(+1.33%)
Nov 15, 2012	26.20	26.51	25.94	26.25	241,001	-0.02(-0.09%)
Nov 14, 2012	27.03	27.52	26.23	26.28	421,175	-0.65(-2.40%)
Nov 13, 2012	27.20	27.37	26.54	26.93	478,611	-0.36(-1.31%)
Nov 12, 2012	28.34	28.35	27.23	27.28	551,066	-1.06(-3.75%)
Nov 09, 2012	28.03	28.44	27.88	28.35	329,347	+0.15(+0.53%)
Nov 08, 2012	28.41	28.50	28.13	28.20	293,618	-0.16(-0.56%)
Nov 07, 2012	28.34	28.44	27.97	28.35	238,603	-0.12(-0.41%)
Nov 06, 2012	28.12	28.59	27.99	28.47	322,551	+0.48(+1.72%)
Nov 05, 2012	27.85	28.19	27.71	27.99	162,445	+0.17(+0.60%)
Nov 02, 2012	28.73	29.11	27.73	27.82	191,696	-0.91(-3.18%)
Nov 01, 2012	28.19	29.13	27.92	28.74	664,268	+0.59(+2.09%)
Oct 31, 2012	27.89	28.49	27.21	28.15	510,539	+0.41(+1.47%)
Oct 26, 2012	28.07	27.74	27.74	27.74	656,322	-0.41(-1.44%)
Oct 25, 2012	26.84	28.50	26.26	28.15	1,004,406	+0.79(+2.88%)
Oct 24, 2012	28.00	28.00	27.26	27.36	383,325	-0.52(-1.87%)
Oct 23, 2012	27.48	28.00	27.19	27.88	212,580	+0.00(+0.00%)
Oct 19, 2012	28.00	28.21	27.44	27.88	508,523	-0.22(-0.77%)
Oct 18, 2012	27.17	28.13	27.01	28.10	415,469	+0.71(+2.57%)
Oct 17, 2012	27.22	27.40	26.55	27.39	432,525	+0.28(+1.04%)
Oct 16, 2012	28.21	28.21	27.05	27.11	370,953	-0.96(-3.43%)
Oct 15, 2012	28.63	28.63	27.59	28.07	1,050,283	-1.86(-6.21%)
Oct 12, 2012	30.00	30.26	29.84	29.93	128,249	-0.15(-0.50%)
Oct 11, 2012	29.84	30.28	29.76	30.08	149,915	+0.36(+1.20%)
Oct 10, 2012	29.81	30.00	29.59	29.72	176,698	-0.02(-0.06%)
Oct 09, 2012	30.20	30.20	29.71	29.74	150,176	-0.39(-1.29%)
Oct 08, 2012	29.70	30.26	29.46	30.13	141,633	+0.42(+1.42%)
Oct 05, 2012	29.52	30.15	29.37	29.71	139,213	+0.18(+0.62%)
Oct 04, 2012	28.34	29.54	28.15	29.52	311,984	+1.17(+4.13%)
Oct 03, 2012	27.77	28.44	27.69	28.35	243,486	+0.57(+2.06%)
Oct 02, 2012	28.21	28.33	27.65	27.78	455,947	-0.13(-0.48%)
Oct 01, 2012	29.20	29.45	27.86	27.91	537,033	-1.29(-4.40%)
Sep 28, 2012	29.17	29.40	28.90	29.20	212,391	-0.18(-0.62%)
Sep 27, 2012	29.03	29.38	28.84	29.38	379,605	+0.35(+1.20%)
Sep 26, 2012	29.46	29.46	28.84	29.03	460,851	-0.44(-1.49%)
Sep 25, 2012	29.54	29.71	29.30	29.47	253,203	+0.02(+0.08%)
Sep 24, 2012	29.72	29.95	29.29	29.45	355,095	-0.43(-1.44%)
Sep 21, 2012	30.62	30.73	29.37	29.88	683,630	-0.37(-1.23%)
Sep 20, 2012	30.68	30.77	30.07	30.25	201,235	-0.46(-1.51%)
Sep 19, 2012	30.33	30.85	30.33	30.72	215,289	+0.27(+0.87%)
Sep 18, 2012	31.37	31.37	30.29	30.45	183,159	-0.92(-2.94%)
Sep 17, 2012	32.39	32.39	31.22	31.37	427,857	-1.05(-3.25%)
Sep 14, 2012	31.51	32.63	31.08	32.43	272,399	+1.00(+3.20%)
Sep 13, 2012	30.86	31.69	30.64	31.42	181,713	+0.59(+1.91%)
Sep 12, 2012	30.87	30.99	30.54	30.83	119,244	+0.03(+0.11%)
Sep 11, 2012	30.64	30.86	30.59	30.80	152,800	+0.10(+0.32%)
Sep 10, 2012	30.31	30.94	30.25	30.70	297,119	+0.41(+1.37%)
Sep 07, 2012	30.16	30.32	29.94	30.29	181,472	+0.12(+0.39%)
Sep 06, 2012	29.02	30.21	29.02	30.17	435,718	+1.24(+4.27%)
Sep 05, 2012	28.05	29.00	28.05	28.93	282,051	+0.74(+2.64%)

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.