Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.79	35.01	34.58	34.95	4,723,611	+0.16(+0.46%)
Mar 27, 2013	35.07	35.12	34.72	34.80	6,024,174	-0.43(-1.23%)
Mar 26, 2013	35.24	35.51	35.16	35.23	3,322,509	+0.00(+0.00%)
Mar 25, 2013	35.32	35.43	35.15	35.23	5,401,473	-0.03(-0.07%)
Mar 22, 2013	35.41	35.46	34.95	35.25	4,731,995	-0.17(-0.47%)
Mar 21, 2013	35.24	35.51	35.21	35.42	3,553,472	+0.19(+0.53%)
Mar 20, 2013	35.44	35.44	35.23	35.24	3,529,306	+0.01(+0.02%)
Mar 19, 2013	35.53	35.64	35.18	35.23	3,057,101	-0.34(-0.97%)
Mar 18, 2013	35.44	35.74	35.28	35.57	4,410,143	-0.39(-1.08%)
Mar 15, 2013	36.20	36.26	35.85	35.96	4,138,536	-0.21(-0.58%)
Mar 14, 2013	35.96	36.26	35.91	36.17	7,849,227	+0.25(+0.69%)
Mar 13, 2013	35.54	35.97	35.54	35.92	4,647,693	+0.22(+0.62%)
Mar 12, 2013	35.29	35.81	35.22	35.70	5,997,605	+0.25(+0.70%)
Mar 11, 2013	35.45	35.46	35.10	35.46	5,163,376	+0.08(+0.22%)
Mar 08, 2013	35.02	35.40	34.86	35.38	8,956,592	+0.50(+1.44%)
Mar 07, 2013	34.85	34.99	34.41	34.87	6,380,073	-0.04(-0.10%)
Mar 06, 2013	33.83	34.94	33.73	34.91	8,989,363	+1.32(+3.93%)
Mar 05, 2013	33.17	33.62	33.13	33.59	4,239,828	+0.78(+2.36%)
Mar 04, 2013	32.62	32.98	32.62	32.81	2,866,723	+0.00(+0.00%)
Mar 01, 2013	32.95	32.97	32.68	32.81	3,469,174	-0.13(-0.40%)
Feb 28, 2013	33.03	33.06	32.78	32.95	4,703,829	-0.05(-0.16%)
Feb 27, 2013	33.17	33.24	32.87	33.00	5,653,775	-0.09(-0.27%)
Feb 26, 2013	33.24	33.39	32.84	33.09	5,367,500	-0.02(-0.05%)
Feb 25, 2013	33.26	33.53	33.08	33.10	6,609,732	-0.44(-1.31%)
Feb 22, 2013	33.67	33.97	33.44	33.54	3,870,856	-0.02(-0.05%)
Feb 21, 2013	33.68	33.71	33.36	33.56	3,898,841	-0.11(-0.34%)
Feb 20, 2013	33.98	34.10	33.61	33.68	2,866,324	-0.13(-0.39%)
Feb 19, 2013	33.55	34.15	33.47	33.81	3,772,707	+0.04(+0.10%)
Feb 15, 2013	34.24	34.32	33.68	33.77	3,918,183	-0.51(-1.49%)
Feb 14, 2013	34.07	34.34	34.05	34.28	4,303,039	+0.17(+0.49%)
Feb 13, 2013	34.28	34.39	34.09	34.12	4,350,318	-0.18(-0.54%)
Feb 12, 2013	34.09	34.30	33.94	34.30	5,985,791	+0.34(+1.01%)
Feb 11, 2013	34.05	34.17	33.79	33.96	8,283,912	-0.11(-0.34%)
Feb 08, 2013	33.74	34.32	33.47	34.07	8,040,184	+0.63(+1.90%)
Feb 07, 2013	33.02	33.61	32.95	33.44	6,434,590	-0.18(-0.52%)
Feb 06, 2013	33.22	33.66	33.06	33.61	9,586,312	+0.40(+1.19%)
Feb 04, 2013	33.09	33.35	33.09	33.22	6,835,676	-0.04(-0.11%)
Feb 01, 2013	33.73	33.74	33.17	33.25	7,781,429	-0.21(-0.63%)
Jan 31, 2013	32.69	33.64	32.69	33.46	6,756,307	+0.53(+1.60%)
Jan 30, 2013	32.80	33.09	32.80	32.94	6,816,744	+0.04(+0.11%)
Jan 29, 2013	33.04	33.23	32.89	32.90	5,599,312	-0.26(-0.80%)
Jan 28, 2013	33.18	33.29	32.93	33.17	4,433,562	-0.07(-0.21%)
Jan 25, 2013	33.13	33.53	33.11	33.24	5,403,433	-0.16(-0.47%)
Jan 24, 2013	33.42	33.75	33.27	33.39	4,230,382	-0.08(-0.24%)
Jan 23, 2013	33.13	33.67	33.06	33.47	7,715,384	+0.08(+0.24%)
Jan 22, 2013	33.21	33.40	33.06	33.39	4,548,048	+0.18(+0.53%)
Jan 18, 2013	33.46	33.68	33.14	33.22	5,905,221	-0.25(-0.74%)
Jan 17, 2013	33.46	33.63	33.35	33.46	4,679,570	+0.18(+0.56%)
Jan 16, 2013	33.52	33.64	33.21	33.28	5,022,743	-0.39(-1.15%)
Jan 15, 2013	33.61	33.75	33.43	33.67	4,518,036	+0.12(+0.37%)
Jan 14, 2013	33.54	33.69	33.40	33.54	4,545,697	+0.02(+0.05%)
Jan 11, 2013	34.14	34.22	33.52	33.53	4,678,817	-0.63(-1.86%)
Jan 10, 2013	33.93	34.33	33.83	34.16	4,606,992	+0.36(+1.07%)
Jan 09, 2013	33.68	33.90	33.57	33.80	4,193,588	+0.11(+0.31%)
Jan 08, 2013	33.51	33.83	33.43	33.69	4,614,604	+0.17(+0.50%)
Jan 07, 2013	33.52	33.63	33.32	33.53	6,166,762	+0.02(+0.05%)
Jan 04, 2013	33.35	33.69	33.18	33.51	5,789,913	+0.36(+1.09%)
Jan 03, 2013	32.65	33.36	32.57	33.15	6,598,569	+0.39(+1.18%)
Jan 02, 2013	32.79	33.07	32.68	32.76	7,421,300	-0.17(-0.52%)
Dec 31, 2012	32.49	32.95	32.27	32.93	5,160,230	+0.16(+0.50%)
Dec 28, 2012	32.51	32.87	32.29	32.77	4,947,606	+0.22(+0.68%)
Dec 27, 2012	32.77	32.84	32.37	32.55	5,956,460	-0.41(-1.26%)
Dec 26, 2012	33.16	33.30	32.95	32.96	3,279,185	-0.33(-0.98%)
Dec 24, 2012	33.21	33.39	33.06	33.29	2,211,690	-0.16(-0.47%)
Dec 21, 2012	33.21	33.61	32.96	33.45	6,891,855	-0.03(-0.08%)
Dec 20, 2012	33.57	33.71	33.40	33.47	6,641,644	-0.24(-0.71%)
Dec 19, 2012	34.16	34.20	33.67	33.71	6,232,283	-0.26(-0.75%)
Dec 18, 2012	33.87	34.16	33.75	33.97	6,583,238	+0.15(+0.44%)
Dec 17, 2012	33.57	34.00	33.32	33.82	7,464,181	+0.26(+0.76%)
Dec 14, 2012	34.14	34.35	33.50	33.56	9,988,167	-0.65(-1.91%)
Dec 13, 2012	34.99	35.25	33.99	34.21	14,279,795	-0.55(-1.60%)
Dec 12, 2012	36.18	36.42	34.29	34.77	23,686,682	-1.94(-5.28%)
Dec 11, 2012	37.46	37.65	36.63	36.71	8,751,983	-0.75(-2.00%)
Dec 10, 2012	37.21	37.73	37.18	37.46	6,620,751	+0.09(+0.24%)
Dec 07, 2012	36.97	37.53	36.64	37.37	5,764,068	+0.42(+1.14%)
Dec 06, 2012	36.43	37.00	36.40	36.94	6,432,888	+0.41(+1.11%)
Dec 05, 2012	36.23	36.92	36.19	36.54	5,743,811	+0.04(+0.10%)
Dec 04, 2012	35.56	36.65	35.56	36.50	5,682,825	+0.96(+2.70%)
Nov 30, 2012	34.65	36.10	34.43	35.54	14,570,935	+0.11(+0.32%)
Nov 29, 2012	35.76	35.81	35.39	35.43	2,886,710	-0.30(-0.84%)
Nov 28, 2012	35.76	35.82	35.20	35.73	3,715,590	+0.04(+0.10%)
Nov 27, 2012	35.26	35.93	35.22	35.69	3,818,397	+0.35(+1.00%)
Nov 26, 2012	35.16	35.40	35.03	35.34	3,010,597	+0.36(+1.03%)
Nov 23, 2012	34.71	35.12	34.68	34.98	1,431,193	+0.33(+0.94%)
Nov 21, 2012	34.89	34.94	34.58	34.65	2,038,373	-0.11(-0.33%)
Nov 20, 2012	34.17	34.81	34.16	34.77	4,027,809	+0.63(+1.83%)
Nov 19, 2012	34.06	34.35	33.93	34.14	3,046,752	+0.41(+1.23%)
Nov 16, 2012	33.94	34.22	33.52	33.73	3,385,353	-0.30(-0.88%)
Nov 15, 2012	34.18	34.52	33.87	34.03	3,375,291	+0.00(+0.00%)
Nov 14, 2012	34.99	34.99	33.86	34.03	5,559,545	-0.75(-2.15%)
Nov 13, 2012	35.01	35.16	34.72	34.78	3,340,374	-0.63(-1.79%)
Nov 12, 2012	35.46	35.53	35.29	35.41	1,886,421	+0.02(+0.05%)
Nov 09, 2012	35.29	35.60	35.15	35.39	3,485,384	-0.15(-0.42%)
Nov 08, 2012	35.98	36.02	35.40	35.54	2,612,710	-0.29(-0.81%)
Nov 07, 2012	35.93	36.07	35.48	35.83	3,569,997	-0.25(-0.68%)
Nov 06, 2012	36.18	36.62	36.05	36.08	3,673,946	-0.16(-0.44%)
Nov 05, 2012	36.60	36.76	36.03	36.24	3,729,699	-0.31(-0.84%)
Nov 02, 2012	36.56	36.98	36.35	36.55	3,191,453	+0.16(+0.44%)
Nov 01, 2012	35.88	36.50	35.68	36.39	4,328,574	+0.78(+2.20%)
Oct 31, 2012	35.99	36.07	35.49	35.61	4,857,551	+0.03(+0.07%)
Oct 26, 2012	35.69	35.58	35.58	35.58	3,460,268	-0.31(-0.86%)
Oct 25, 2012	36.05	36.23	35.74	35.89	2,953,328	+0.10(+0.27%)
Oct 24, 2012	35.48	35.83	35.39	35.79	3,405,677	+0.45(+1.27%)
Oct 23, 2012	35.58	35.67	35.29	35.34	5,364,755	-0.33(-0.91%)
Oct 19, 2012	36.34	36.34	35.60	35.67	3,525,969	-0.81(-2.22%)
Oct 18, 2012	36.16	36.57	36.04	36.48	4,559,478	+0.54(+1.50%)
Oct 17, 2012	35.67	35.98	35.40	35.94	3,652,551	+0.50(+1.42%)
Oct 16, 2012	34.73	35.49	34.71	35.44	4,370,163	+0.69(+1.98%)
Oct 15, 2012	34.94	34.99	34.68	34.75	2,334,371	+0.01(+0.03%)
Oct 12, 2012	34.82	34.87	34.62	34.74	1,990,089	-0.04(-0.13%)
Oct 11, 2012	35.23	35.23	34.72	34.79	3,077,077	-0.14(-0.40%)
Oct 10, 2012	35.11	35.16	34.80	34.93	2,585,330	-0.04(-0.10%)
Oct 09, 2012	35.61	35.65	34.92	34.96	3,325,834	-0.57(-1.61%)
Oct 08, 2012	35.24	35.66	35.15	35.53	1,706,114	+0.19(+0.55%)
Oct 05, 2012	35.80	35.84	35.21	35.34	3,684,956	-0.36(-1.01%)
Oct 04, 2012	36.03	36.03	35.48	35.70	4,594,660	-0.23(-0.64%)
Oct 03, 2012	36.39	36.47	35.90	35.93	3,363,518	-0.38(-1.04%)
Oct 02, 2012	36.53	36.64	36.06	36.31	1,903,716	+0.11(+0.29%)
Oct 01, 2012	36.47	36.83	36.15	36.20	2,693,224	-0.27(-0.75%)
Sep 28, 2012	36.29	36.77	36.08	36.48	3,280,705	+0.16(+0.44%)
Sep 27, 2012	36.09	36.37	35.86	36.32	3,691,516	+0.56(+1.58%)
Sep 26, 2012	35.84	36.19	35.68	35.76	3,997,780	-0.36(-1.00%)
Sep 25, 2012	35.50	36.24	35.48	36.12	5,589,802	+0.68(+1.91%)
Sep 24, 2012	35.24	35.52	35.04	35.44	2,756,925	+0.18(+0.50%)
Sep 21, 2012	35.39	35.59	35.20	35.26	2,830,147	-0.04(-0.10%)
Sep 20, 2012	35.21	35.45	34.86	35.30	2,760,363	+0.02(+0.05%)
Sep 19, 2012	35.68	35.96	35.24	35.28	2,824,897	-0.21(-0.60%)
Sep 18, 2012	35.00	35.67	34.80	35.49	5,172,152	+0.30(+0.85%)
Sep 17, 2012	35.74	35.88	35.10	35.19	3,648,606	-0.66(-1.84%)
Sep 14, 2012	36.03	36.29	35.76	35.85	4,139,860	+0.03(+0.07%)
Sep 13, 2012	35.43	36.02	35.35	35.83	2,307,705	+0.31(+0.87%)
Sep 12, 2012	35.77	35.80	35.41	35.52	1,957,728	-0.26(-0.71%)
Sep 11, 2012	35.90	36.21	35.68	35.77	2,394,133	-0.01(-0.02%)
Sep 10, 2012	35.78	36.00	35.69	35.78	3,757,694	+0.18(+0.49%)
Sep 07, 2012	35.42	35.64	35.02	35.61	3,941,024	+0.50(+1.43%)
Sep 06, 2012	34.99	35.43	34.84	35.10	4,489,317	+0.30(+0.86%)
Sep 05, 2012	34.84	35.04	34.60	34.80	2,812,142	-0.17(-0.48%)
Sep 04, 2012	34.93	35.14	34.82	34.97	1,924,972	+0.11(+0.30%)
Aug 31, 2012	34.89	35.19	34.85	34.87	1,861,642	+0.02(+0.05%)
Aug 30, 2012	35.06	35.18	34.84	34.85	2,729,409	-0.56(-1.59%)
Aug 29, 2012	35.28	35.47	35.24	35.41	2,095,302	-0.18(-0.50%)
Aug 27, 2012	35.60	35.72	35.54	35.59	2,099,772	-0.01(-0.02%)
Aug 24, 2012	35.60	35.96	35.48	35.60	2,309,275	-0.02(-0.05%)
Aug 23, 2012	35.78	35.90	35.58	35.61	2,667,128	+0.04(+0.12%)
Aug 22, 2012	35.58	35.61	35.39	35.57	2,719,407	-0.02(-0.05%)
Aug 21, 2012	35.80	36.33	35.58	35.59	2,420,094	-0.28(-0.79%)
Aug 20, 2012	35.50	36.08	35.30	35.87	2,359,606	+0.26(+0.74%)
Aug 17, 2012	35.75	35.93	35.57	35.61	2,607,658	-0.20(-0.57%)
Aug 16, 2012	35.68	35.95	35.43	35.81	2,570,457	+0.13(+0.37%)
Aug 15, 2012	35.61	35.83	35.42	35.68	1,900,782	-0.12(-0.34%)
Aug 14, 2012	35.90	36.18	35.73	35.80	1,792,881	-0.04(-0.12%)
Aug 13, 2012	35.74	36.07	35.74	35.84	2,330,202	-0.41(-1.12%)
Aug 10, 2012	36.00	36.44	35.86	36.25	2,485,399	+0.00(+0.00%)
Aug 09, 2012	35.46	36.31	35.33	36.25	4,803,697	+0.79(+2.24%)
Aug 08, 2012	35.39	35.66	35.34	35.46	2,895,594	-0.12(-0.35%)
Aug 07, 2012	35.67	35.87	35.41	35.58	5,244,983	-0.10(-0.27%)
Aug 06, 2012	34.50	35.94	34.50	35.68	5,975,626	+0.87(+2.51%)
Aug 03, 2012	35.37	35.42	34.65	34.80	6,803,364	-0.04(-0.10%)
Aug 02, 2012	35.39	35.58	34.63	34.84	7,672,663	-1.16(-3.23%)
Aug 01, 2012	36.10	36.24	35.59	36.00	4,342,162	-0.02(-0.05%)
Jul 31, 2012	35.63	36.37	35.63	36.02	2,041,611	-0.29(-0.80%)
Jul 30, 2012	36.60	36.64	36.19	36.31	1,810,489	-0.10(-0.27%)
Jul 27, 2012	35.97	36.57	35.71	36.41	3,230,993	+0.75(+2.10%)
Jul 26, 2012	35.66	35.98	35.46	35.66	2,954,281	+0.00(+0.00%)
Jul 25, 2012	35.67	35.87	35.36	35.66	2,190,355	-0.01(-0.02%)
Jul 24, 2012	35.64	36.05	35.53	35.67	2,265,847	-0.21(-0.59%)
Jul 23, 2012	35.98	36.09	35.64	35.88	2,642,777	-0.78(-2.11%)
Jul 20, 2012	36.87	36.94	36.51	36.65	1,954,512	-0.19(-0.50%)
Jul 19, 2012	36.82	37.12	36.78	36.84	2,577,120	-0.27(-0.74%)
Jul 18, 2012	37.13	37.22	36.74	37.11	3,748,998	-0.19(-0.50%)
Jul 17, 2012	36.34	37.46	36.32	37.30	8,725,513	+1.06(+2.92%)
Jul 16, 2012	35.45	36.30	35.45	36.24	3,848,185	+0.67(+1.88%)
Jul 13, 2012	35.34	35.76	35.16	35.57	2,980,115	+0.27(+0.77%)
Jul 12, 2012	34.80	35.32	34.71	35.30	4,369,235	+0.56(+1.62%)
Jul 11, 2012	34.72	34.88	34.36	34.73	2,190,797	+0.12(+0.36%)
Jul 10, 2012	34.58	34.71	34.30	34.61	3,199,693	+0.04(+0.10%)
Jul 09, 2012	34.66	34.76	34.35	34.57	2,744,004	-0.04(-0.13%)
Jul 06, 2012	35.13	35.31	34.37	34.62	3,610,379	-0.76(-2.14%)
Jul 05, 2012	35.08	35.59	34.93	35.38	4,325,868	+0.10(+0.27%)
Jul 03, 2012	34.81	35.40	34.60	35.28	4,359,841	+0.70(+2.04%)
Jul 02, 2012	34.74	34.99	34.28	34.57	4,093,260	-0.17(-0.48%)
Jun 29, 2012	34.94	35.02	34.59	34.74	4,286,551	+0.26(+0.77%)
Jun 28, 2012	33.91	34.57	33.74	34.48	6,976,318	+0.09(+0.26%)
Jun 27, 2012	34.65	34.74	34.35	34.39	6,286,153	-0.24(-0.69%)
Jun 26, 2012	35.01	35.09	34.13	34.63	9,361,195	-0.36(-1.03%)
Jun 25, 2012	35.89	35.98	34.90	34.99	15,879,240	+1.51(+4.50%)
Jun 22, 2012	33.46	33.65	33.32	33.48	2,721,322	+0.24(+0.72%)
Jun 21, 2012	33.10	33.40	33.03	33.24	4,208,025	-0.04(-0.11%)
Jun 20, 2012	33.37	33.47	32.95	33.28	5,592,905	-0.19(-0.58%)
Jun 19, 2012	33.50	33.66	33.32	33.47	9,013,588	+0.04(+0.13%)
Jun 18, 2012	33.43	33.85	33.31	33.43	5,808,487	+0.07(+0.21%)
Jun 15, 2012	33.43	33.91	32.96	33.36	8,768,738	-0.31(-0.92%)
Jun 14, 2012	33.80	34.03	33.52	33.67	4,982,754	-0.28(-0.83%)
Jun 13, 2012	34.20	34.25	33.80	33.95	3,565,523	-0.24(-0.70%)
Jun 12, 2012	34.59	34.61	34.09	34.19	3,981,867	-0.11(-0.33%)
Jun 11, 2012	34.80	34.97	34.26	34.30	2,049,510	-0.23(-0.66%)
Jun 08, 2012	34.24	34.66	34.09	34.53	3,484,186	+0.16(+0.46%)
Jun 07, 2012	34.89	35.05	34.36	34.37	3,127,900	-0.53(-1.51%)
Jun 06, 2012	34.39	35.02	34.31	34.90	3,368,227	+0.50(+1.46%)
Jun 05, 2012	34.13	34.48	34.02	34.40	3,208,088	+0.11(+0.33%)
Jun 04, 2012	34.57	34.96	33.96	34.28	5,362,767	-0.08(-0.23%)
Jun 01, 2012	33.94	34.76	33.46	34.36	8,410,985	-0.16(-0.46%)

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.