Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	50.00	59.39	47.00	50.94	0	+3.96(+8.43%)
Jul 30, 2013	47.17	47.48	46.80	46.98	0	-0.16(-0.34%)
Jul 29, 2013	47.70	48.14	46.47	47.14	0	-0.78(-1.63%)
Jul 26, 2013	46.52	47.98	46.12	47.92	0	+1.03(+2.20%)
Jul 25, 2013	47.15	47.15	46.44	46.89	0	+0.23(+0.50%)
Jul 24, 2013	47.06	47.25	46.36	46.66	0	-0.38(-0.82%)
Jul 23, 2013	47.70	47.70	46.61	47.04	0	-0.13(-0.28%)
Jul 22, 2013	46.95	47.24	46.50	47.17	0	+0.22(+0.47%)
Jul 19, 2013	46.94	47.00	46.65	46.95	0	+0.04(+0.09%)
Jul 18, 2013	46.53	47.04	46.45	46.91	0	+0.64(+1.38%)
Jul 17, 2013	46.59	47.40	45.89	46.27	89,131	-0.25(-0.54%)
Jul 16, 2013	46.72	47.14	46.21	46.52	0	-0.29(-0.62%)
Jul 15, 2013	46.37	47.36	46.17	46.81	0	+0.34(+0.73%)
Jul 12, 2013	46.69	47.14	46.34	46.47	0	-0.19(-0.41%)
Jul 11, 2013	46.46	47.07	46.19	46.66	0	+0.52(+1.13%)
Jul 10, 2013	46.00	46.35	45.75	46.14	0	+0.19(+0.41%)
Jul 09, 2013	45.80	46.10	45.65	45.95	0	+0.30(+0.66%)
Jul 08, 2013	45.49	45.81	45.06	45.65	0	+0.40(+0.88%)
Jul 05, 2013	45.70	45.70	44.70	45.25	0	+0.25(+0.56%)
Jul 03, 2013	44.51	45.11	44.37	45.00	0	+0.25(+0.56%)
Jul 02, 2013	44.90	45.51	44.33	44.75	0	-0.10(-0.22%)
Jul 01, 2013	46.15	46.20	44.20	44.85	0	-1.39(-3.01%)
Jun 28, 2013	45.03	46.48	44.27	46.24	1,164,945	+1.46(+3.26%)
Jun 27, 2013	44.03	44.92	44.03	44.78	0	+0.64(+1.45%)
Jun 26, 2013	44.08	44.60	43.86	44.14	0	+0.25(+0.57%)
Jun 25, 2013	44.63	44.72	43.85	43.89	0	-0.39(-0.88%)
Jun 24, 2013	44.25	44.93	44.21	44.28	0	-0.15(-0.34%)
Jun 21, 2013	44.17	44.76	44.17	44.43	231,204	+0.67(+1.53%)
Jun 20, 2013	43.74	44.52	43.62	43.76	0	-0.38(-0.86%)
Jun 19, 2013	44.38	44.90	44.14	44.14	0	-0.16(-0.36%)
Jun 18, 2013	44.25	44.50	43.92	44.30	0	+0.03(+0.07%)
Jun 17, 2013	44.48	44.62	43.15	44.27	130,526	+0.19(+0.43%)
Jun 14, 2013	44.05	44.14	43.56	44.08	0	+0.09(+0.20%)
Jun 13, 2013	43.37	44.13	43.05	43.99	76,330	+0.51(+1.17%)
Jun 12, 2013	43.95	43.95	43.28	43.48	46,959	-0.34(-0.78%)
Jun 11, 2013	43.96	44.05	43.69	43.82	58,037	-0.67(-1.51%)
Jun 10, 2013	44.66	44.66	44.11	44.49	0	+0.01(+0.02%)
Jun 07, 2013	44.67	44.70	44.05	44.48	0	+0.18(+0.41%)
Jun 06, 2013	44.85	45.25	44.16	44.30	65,778	-0.45(-1.01%)
Jun 05, 2013	45.48	45.48	44.40	44.75	0	-0.56(-1.24%)
Jun 04, 2013	45.61	46.12	44.75	45.31	0	-0.36(-0.79%)
Jun 03, 2013	44.65	45.74	44.50	45.67	159,783	+0.96(+2.15%)
May 31, 2013	44.59	45.36	44.44	44.71	79,221	-0.15(-0.33%)
May 30, 2013	44.71	45.13	44.43	44.86	86,854	+0.15(+0.34%)
May 29, 2013	44.86	44.98	44.37	44.71	94,176	-0.29(-0.64%)
May 28, 2013	43.84	45.08	43.61	45.00	158,180	+1.56(+3.59%)
May 24, 2013	43.48	43.52	42.87	43.44	0	-0.03(-0.07%)
May 23, 2013	42.67	43.57	42.67	43.47	0	+0.50(+1.16%)
May 22, 2013	43.55	44.40	42.73	42.97	0	-0.63(-1.44%)
May 21, 2013	43.74	44.56	43.40	43.60	0	-0.24(-0.55%)
May 20, 2013	43.75	44.01	43.55	43.84	0	+0.03(+0.07%)
May 17, 2013	43.30	44.00	43.15	43.81	0	+0.74(+1.72%)
May 16, 2013	43.01	43.38	42.58	43.07	138,876	-0.02(-0.05%)
May 15, 2013	43.03	43.57	42.77	43.09	0	+0.61(+1.44%)
May 13, 2013	41.83	42.51	41.70	42.48	0	+0.47(+1.12%)
May 10, 2013	41.37	42.12	41.25	42.01	0	+0.76(+1.84%)
May 09, 2013	41.52	41.54	41.05	41.25	0	-0.08(-0.19%)
May 08, 2013	41.20	41.60	40.97	41.33	0	-0.07(-0.17%)
May 07, 2013	40.99	41.45	40.99	41.40	0	+0.39(+0.95%)
May 06, 2013	41.25	41.59	40.87	41.01	0	-0.34(-0.82%)
May 03, 2013	41.38	41.58	40.93	41.35	0	+0.42(+1.03%)
May 02, 2013	40.68	41.47	40.68	40.93	0	+0.42(+1.04%)
May 01, 2013	41.58	41.83	40.42	40.51	0	-1.27(-3.04%)
Apr 30, 2013	41.00	41.94	40.78	41.78	0	+0.65(+1.58%)
Apr 29, 2013	41.80	41.80	40.54	41.13	248,159	-0.43(-1.03%)
Apr 26, 2013	41.58	43.47	41.47	41.56	139,859	+0.43(+1.05%)
Apr 25, 2013	41.24	41.38	39.07	41.13	0	-0.05(-0.12%)
Apr 24, 2013	41.17	41.93	40.64	41.18	134,414	-0.11(-0.27%)
Apr 23, 2013	41.03	42.45	41.01	41.29	166,750	+0.50(+1.23%)
Apr 22, 2013	41.00	41.32	40.38	40.79	66,901	-0.52(-1.26%)
Apr 19, 2013	41.04	41.77	40.88	41.31	100,593	+0.31(+0.76%)
Apr 18, 2013	40.67	41.46	40.55	41.00	219,671	+0.32(+0.79%)
Apr 17, 2013	40.64	41.02	39.61	40.68	208,662	-0.28(-0.68%)
Apr 16, 2013	38.96	40.98	38.96	40.96	169,445	+2.22(+5.73%)
Apr 15, 2013	40.13	40.44	38.53	38.74	132,020	-1.54(-3.82%)
Apr 12, 2013	40.40	40.77	40.10	40.28	99,729	-0.38(-0.93%)
Apr 11, 2013	41.50	41.93	40.63	40.66	104,821	-1.00(-2.40%)
Apr 10, 2013	39.65	42.02	39.65	41.66	126,058	+2.02(+5.10%)
Apr 09, 2013	39.84	39.84	39.32	39.64	56,485	-0.04(-0.10%)
Apr 08, 2013	40.00	40.00	39.26	39.68	39,202	-0.15(-0.38%)
Apr 05, 2013	39.41	40.08	39.41	39.83	91,002	-0.15(-0.38%)
Apr 04, 2013	39.74	40.28	39.61	39.98	95,281	+0.24(+0.60%)
Apr 03, 2013	41.03	41.03	39.48	39.74	54,865	-1.15(-2.81%)
Apr 02, 2013	40.82	41.20	40.41	40.89	97,770	+0.31(+0.76%)
Apr 01, 2013	40.35	40.81	40.12	40.58	169,993	+0.26(+0.64%)
Mar 28, 2013	40.53	41.01	39.85	40.32	105,338	-0.09(-0.22%)
Mar 27, 2013	39.63	40.63	39.43	40.41	95,833	+0.46(+1.15%)
Mar 26, 2013	39.93	40.00	39.40	39.95	163,667	+0.26(+0.66%)
Mar 25, 2013	39.45	39.90	39.19	39.69	71,268	+0.25(+0.63%)
Mar 22, 2013	39.14	39.56	38.90	39.44	60,166	+0.47(+1.21%)
Mar 21, 2013	39.02	39.28	38.85	38.97	62,358	-0.34(-0.86%)
Mar 20, 2013	39.03	39.36	38.90	39.31	39,157	+0.36(+0.92%)
Mar 19, 2013	38.88	39.39	38.22	38.95	82,771	+0.20(+0.52%)
Mar 18, 2013	38.42	39.26	38.39	38.75	59,610	-0.03(-0.08%)
Mar 15, 2013	38.54	39.15	38.42	38.78	101,433	+0.17(+0.44%)
Mar 14, 2013	38.50	38.87	38.20	38.61	82,890	+0.18(+0.47%)
Mar 13, 2013	38.29	38.68	38.16	38.43	61,182	+0.05(+0.13%)
Mar 12, 2013	37.85	38.41	37.57	38.38	72,938	+0.42(+1.11%)
Mar 11, 2013	38.24	38.95	37.85	37.96	85,060	-0.47(-1.22%)
Mar 08, 2013	38.12	38.56	37.80	38.43	245,678	+0.43(+1.13%)
Mar 07, 2013	37.98	38.17	37.67	38.00	129,200	-0.06(-0.16%)
Mar 06, 2013	38.01	38.61	37.58	38.06	86,649	+0.06(+0.16%)
Mar 05, 2013	38.21	38.50	37.56	38.00	312,470	+0.08(+0.21%)
Mar 04, 2013	36.87	38.09	36.44	37.92	403,768	-0.63(-1.63%)
Mar 01, 2013	38.85	39.45	37.20	38.55	275,485	-0.64(-1.63%)
Feb 28, 2013	38.97	39.75	38.91	39.19	100,209	+0.20(+0.51%)
Feb 27, 2013	38.31	39.37	38.14	38.99	80,972	+0.59(+1.54%)
Feb 26, 2013	38.45	38.68	38.14	38.40	134,942	+0.08(+0.21%)
Feb 25, 2013	38.23	39.12	38.14	38.32	183,231	+0.14(+0.37%)
Feb 22, 2013	37.96	38.18	37.65	38.18	108,386	+0.55(+1.46%)
Feb 21, 2013	36.21	38.44	36.21	37.63	163,848	+2.18(+6.15%)
Feb 20, 2013	36.33	37.00	35.29	35.45	82,703	-0.96(-2.64%)
Feb 19, 2013	34.78	36.48	34.70	36.41	227,566	+1.67(+4.81%)
Feb 15, 2013	35.00	35.00	34.58	34.74	74,933	-0.05(-0.14%)
Feb 14, 2013	34.99	35.18	34.66	34.79	26,444	-0.16(-0.46%)
Feb 13, 2013	34.03	34.98	34.03	34.95	62,172	+0.91(+2.67%)
Feb 12, 2013	34.04	34.54	33.86	34.04	32,857	+0.03(+0.09%)
Feb 11, 2013	33.68	34.12	33.63	34.01	29,056	+0.32(+0.95%)
Feb 08, 2013	33.80	33.94	32.70	33.69	65,860	-0.02(-0.06%)
Feb 07, 2013	33.85	33.95	33.34	33.71	43,575	-0.23(-0.68%)
Feb 06, 2013	33.65	33.96	33.52	33.94	52,144	+0.18(+0.53%)
Feb 04, 2013	33.59	33.91	32.69	33.76	163,631	-0.22(-0.65%)
Feb 01, 2013	34.33	34.36	33.85	33.98	71,299	-0.12(-0.35%)
Jan 31, 2013	33.75	34.62	33.58	34.10	128,635	+0.37(+1.10%)
Jan 30, 2013	33.57	34.69	33.53	33.73	132,899	+0.21(+0.63%)
Jan 29, 2013	33.63	33.67	33.20	33.52	94,290	-0.07(-0.21%)
Jan 28, 2013	33.25	33.75	32.97	33.59	71,115	+0.33(+0.99%)
Jan 25, 2013	33.23	33.28	32.92	33.26	52,714	+0.09(+0.27%)
Jan 24, 2013	32.52	33.24	32.35	33.17	130,555	+0.69(+2.12%)
Jan 23, 2013	32.53	32.82	32.37	32.48	85,308	+0.02(+0.06%)
Jan 22, 2013	31.55	32.52	31.55	32.46	90,240	+0.00(+0.00%)
Jan 18, 2013	32.00	32.86	32.00	32.46	45,592	+0.37(+1.15%)
Jan 17, 2013	32.15	32.37	31.91	32.09	63,705	+0.15(+0.47%)
Jan 16, 2013	32.19	32.41	31.92	31.94	66,818	-0.24(-0.75%)
Jan 15, 2013	31.96	32.41	31.80	32.18	73,246	-0.03(-0.09%)
Jan 14, 2013	33.14	33.15	31.95	32.21	85,312	-1.03(-3.10%)
Jan 11, 2013	32.18	33.41	32.15	33.24	83,818	+1.13(+3.52%)
Jan 10, 2013	32.64	32.64	31.87	32.11	112,426	-0.44(-1.35%)
Jan 09, 2013	32.61	32.98	32.38	32.55	60,011	-0.06(-0.18%)
Jan 08, 2013	33.24	33.24	32.29	32.61	91,254	-0.58(-1.75%)
Jan 07, 2013	33.11	33.29	32.50	33.19	63,826	-0.18(-0.54%)
Jan 04, 2013	33.61	33.61	32.80	33.37	89,569	-0.03(-0.09%)
Jan 03, 2013	33.34	33.99	33.10	33.40	85,385	+0.11(+0.33%)
Jan 02, 2013	33.02	34.51	32.32	33.29	242,700	-0.43(-1.28%)
Dec 31, 2012	32.83	33.84	32.69	33.72	62,677	+1.02(+3.12%)
Dec 28, 2012	32.86	33.08	32.63	32.70	40,986	-0.27(-0.82%)
Dec 27, 2012	33.08	33.12	32.70	32.97	69,146	-0.16(-0.48%)
Dec 26, 2012	32.02	33.85	32.02	33.13	39,759	-0.37(-1.10%)
Dec 24, 2012	33.40	33.70	32.87	33.50	29,168	+0.03(+0.09%)
Dec 21, 2012	33.61	33.88	33.18	33.47	141,127	-0.40(-1.18%)
Dec 20, 2012	33.57	34.09	33.38	33.87	126,009	+0.23(+0.68%)
Dec 19, 2012	34.33	34.68	33.46	33.64	66,076	-0.53(-1.55%)
Dec 18, 2012	33.45	34.21	33.45	34.17	84,582	+0.83(+2.49%)
Dec 17, 2012	33.04	33.70	33.04	33.34	101,291	+0.26(+0.79%)
Dec 14, 2012	33.18	33.63	32.86	33.08	105,054	-0.11(-0.33%)
Dec 13, 2012	33.43	34.08	33.02	33.19	95,821	-0.34(-1.01%)
Dec 12, 2012	34.45	34.63	33.26	33.53	71,108	-0.74(-2.16%)
Dec 11, 2012	33.98	34.32	33.39	34.27	98,508	+0.43(+1.27%)
Dec 10, 2012	33.67	34.39	33.43	33.84	68,553	+0.14(+0.42%)
Dec 07, 2012	33.80	33.86	33.03	33.70	80,754	+0.10(+0.30%)
Dec 06, 2012	33.43	33.95	33.43	33.60	66,041	+0.06(+0.18%)
Dec 05, 2012	33.59	34.02	33.26	33.54	75,357	+0.01(+0.03%)
Dec 04, 2012	32.74	33.61	32.45	33.53	82,883	+0.59(+1.79%)
Nov 30, 2012	32.67	33.09	32.67	32.94	93,075	+0.38(+1.17%)
Nov 29, 2012	32.29	32.61	32.13	32.56	127,603	+0.46(+1.43%)
Nov 28, 2012	31.52	32.16	31.13	32.10	53,515	+0.40(+1.26%)
Nov 27, 2012	32.28	32.30	31.53	31.70	56,815	-0.45(-1.40%)
Nov 26, 2012	31.71	32.18	31.71	32.15	54,196	+0.45(+1.42%)
Nov 23, 2012	31.44	31.84	31.20	31.70	66,261	+0.40(+1.28%)
Nov 21, 2012	31.23	31.53	31.07	31.30	92,719	+0.00(+0.00%)
Nov 20, 2012	32.00	32.26	31.24	31.30	111,365	-0.87(-2.70%)
Nov 19, 2012	31.96	32.29	31.61	32.17	95,792	+0.51(+1.61%)
Nov 16, 2012	31.50	32.27	31.33	31.66	178,675	+0.09(+0.29%)
Nov 15, 2012	32.04	32.35	31.44	31.57	84,722	-0.55(-1.71%)
Nov 14, 2012	32.08	32.53	31.93	32.12	136,649	+0.06(+0.19%)
Nov 13, 2012	31.85	32.17	31.12	32.06	89,562	+0.00(+0.00%)
Nov 12, 2012	31.95	32.13	29.08	32.06	76,683	+0.32(+1.01%)
Nov 09, 2012	31.53	32.08	31.29	31.74	117,768	+0.16(+0.51%)
Nov 08, 2012	31.19	31.84	30.94	31.58	115,272	+0.36(+1.15%)
Nov 07, 2012	31.06	31.28	30.88	31.22	150,241	-0.11(-0.35%)
Nov 06, 2012	30.68	31.35	30.51	31.33	68,278	+0.59(+1.92%)
Nov 05, 2012	30.11	31.05	29.90	30.74	190,818	+0.67(+2.23%)
Nov 02, 2012	29.86	30.24	29.67	30.07	167,413	+0.23(+0.77%)
Nov 01, 2012	28.97	30.09	28.55	29.84	277,901	+0.99(+3.43%)
Oct 31, 2012	31.39	31.64	28.51	28.85	797,788	-2.90(-9.13%)
Oct 26, 2012	31.84	31.75	31.75	31.75	70,200	-0.04(-0.13%)
Oct 25, 2012	31.77	31.82	31.50	31.79	32,540	+0.17(+0.54%)
Oct 24, 2012	32.15	32.15	31.17	31.62	100,772	-0.37(-1.16%)
Oct 23, 2012	32.44	32.47	31.71	31.99	58,711	-0.97(-2.94%)
Oct 19, 2012	33.51	33.51	32.22	32.96	66,968	-0.65(-1.93%)
Oct 18, 2012	33.96	34.02	33.47	33.61	59,039	-0.37(-1.09%)
Oct 17, 2012	34.36	34.36	33.70	33.98	36,620	-0.09(-0.26%)
Oct 16, 2012	33.65	34.13	33.27	34.07	57,759	+0.54(+1.61%)
Oct 15, 2012	33.58	33.58	32.98	33.53	81,266	-0.05(-0.15%)
Oct 12, 2012	33.95	33.95	33.47	33.58	19,489	-0.39(-1.15%)
Oct 11, 2012	34.49	34.49	33.80	33.97	30,204	-0.26(-0.76%)
Oct 10, 2012	34.15	34.48	34.11	34.23	30,400	+0.17(+0.50%)
Oct 09, 2012	35.02	35.02	33.89	34.06	74,135	-1.03(-2.94%)
Oct 08, 2012	34.91	35.37	34.69	35.09	30,319	+0.02(+0.06%)
Oct 05, 2012	35.38	36.13	35.04	35.07	46,127	-0.17(-0.48%)
Oct 04, 2012	35.09	35.57	34.65	35.24	55,531	+0.20(+0.57%)
Oct 03, 2012	34.93	35.09	34.29	35.04	81,070	+0.27(+0.78%)
Oct 02, 2012	35.81	36.16	34.66	34.77	120,234	-0.80(-2.25%)
Oct 01, 2012	35.13	36.01	34.57	35.57	94,793	+0.75(+2.15%)
Sep 28, 2012	34.94	35.47	34.80	34.82	63,782	-0.13(-0.37%)
Sep 27, 2012	34.90	35.42	34.81	34.95	54,526	+0.13(+0.37%)
Sep 26, 2012	35.64	35.82	34.79	34.82	100,794	-0.74(-2.08%)
Sep 25, 2012	36.29	36.53	35.38	35.56	110,362	-0.55(-1.52%)
Sep 24, 2012	35.93	36.39	35.64	36.11	53,793	+0.05(+0.14%)
Sep 21, 2012	36.10	36.36	36.01	36.06	100,687	+0.46(+1.29%)
Sep 20, 2012	35.60	35.72	35.25	35.60	41,660	-0.12(-0.34%)
Sep 19, 2012	36.25	36.25	35.63	35.72	113,038	-0.34(-0.94%)
Sep 18, 2012	35.84	36.13	35.60	36.06	69,860	+0.21(+0.59%)
Sep 17, 2012	35.77	35.92	35.48	35.85	43,210	-0.07(-0.19%)
Sep 14, 2012	35.84	36.27	35.37	35.92	90,257	+0.31(+0.87%)
Sep 13, 2012	34.90	36.06	34.61	35.61	72,949	+0.68(+1.95%)
Sep 12, 2012	34.90	35.21	34.54	34.93	71,300	+0.09(+0.26%)
Sep 11, 2012	34.02	35.04	33.62	34.84	107,030	+0.82(+2.41%)
Sep 10, 2012	33.95	34.32	33.63	34.02	165,097	+0.06(+0.18%)
Sep 07, 2012	34.00	34.11	33.66	33.96	81,294	+0.15(+0.44%)
Sep 06, 2012	33.06	33.92	32.78	33.81	68,623	+0.88(+2.67%)
Sep 05, 2012	32.56	32.94	32.23	32.93	100,980	+0.26(+0.80%)
Sep 04, 2012	32.41	32.84	31.72	32.67	105,953	+0.40(+1.24%)
Aug 31, 2012	32.46	32.55	31.74	32.27	54,877	+0.09(+0.28%)
Aug 30, 2012	32.61	32.68	32.14	32.18	59,751	-0.51(-1.56%)
Aug 29, 2012	32.55	32.90	32.43	32.69	80,585	-0.23(-0.70%)
Aug 27, 2012	33.12	33.30	32.58	32.92	75,350	-0.14(-0.42%)
Aug 24, 2012	32.58	33.25	32.11	33.06	95,328	+0.33(+1.01%)
Aug 23, 2012	32.56	32.93	32.12	32.73	53,196	-0.23(-0.70%)
Aug 22, 2012	32.76	33.22	32.20	32.96	64,252	+0.11(+0.33%)
Aug 21, 2012	33.56	33.68	32.06	32.85	158,878	-0.49(-1.47%)
Aug 20, 2012	33.31	33.38	32.65	33.34	110,412	+0.05(+0.15%)
Aug 17, 2012	33.39	33.75	33.17	33.29	59,276	-0.25(-0.75%)
Aug 16, 2012	33.68	33.99	33.22	33.54	92,130	+0.01(+0.03%)
Aug 15, 2012	33.10	33.60	33.08	33.53	35,551	+0.30(+0.90%)
Aug 14, 2012	33.35	33.44	32.76	33.23	58,058	+0.11(+0.33%)
Aug 13, 2012	33.47	33.47	32.58	33.12	64,574	-0.41(-1.22%)
Aug 10, 2012	33.64	33.96	33.40	33.53	68,430	-0.09(-0.27%)
Aug 09, 2012	33.70	34.17	33.26	33.62	65,496	-0.14(-0.41%)
Aug 08, 2012	33.69	34.09	33.59	33.76	63,483	+0.01(+0.03%)
Aug 07, 2012	34.23	34.28	33.44	33.75	128,306	-0.28(-0.82%)
Aug 06, 2012	33.45	34.23	33.20	34.03	59,671	+0.83(+2.50%)
Aug 03, 2012	34.00	34.10	33.15	33.20	120,045	-0.37(-1.10%)
Aug 02, 2012	33.29	33.79	33.09	33.57	105,646	+0.10(+0.30%)

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.