Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	69.63	69.63	68.03	68.03	0	-1.55(-2.23%)
Jul 30, 2013	70.00	70.00	68.73	69.59	0	-0.44(-0.63%)
Jul 29, 2013	70.52	70.93	69.59	70.03	0	-0.51(-0.73%)
Jul 26, 2013	70.44	71.13	69.84	70.54	0	-0.44(-0.61%)
Jul 25, 2013	70.02	71.26	69.91	70.98	0	+0.94(+1.34%)
Jul 24, 2013	71.48	72.13	68.65	70.04	0	-1.33(-1.87%)
Jul 23, 2013	72.01	72.01	71.11	71.37	0	-0.37(-0.51%)
Jul 22, 2013	71.62	71.97	71.46	71.74	0	-0.14(-0.19%)
Jul 19, 2013	71.31	71.93	70.97	71.87	0	+0.61(+0.85%)
Jul 18, 2013	70.84	71.90	70.53	71.27	0	+0.78(+1.10%)
Jul 17, 2013	70.42	70.56	69.83	70.49	39,387	+0.03(+0.04%)
Jul 16, 2013	70.62	70.64	69.93	70.47	0	-0.29(-0.41%)
Jul 15, 2013	70.55	71.35	69.77	70.76	0	+0.39(+0.56%)
Jul 12, 2013	70.49	70.75	69.90	70.36	0	-0.22(-0.31%)
Jul 11, 2013	70.08	70.73	69.83	70.58	0	+0.79(+1.14%)
Jul 10, 2013	69.57	70.11	69.21	69.79	0	+0.32(+0.47%)
Jul 09, 2013	68.71	69.75	68.62	69.47	0	+0.85(+1.23%)
Jul 08, 2013	67.53	68.73	67.52	68.62	37,983	+1.08(+1.59%)
Jul 05, 2013	68.73	68.73	66.68	67.55	0	-0.15(-0.23%)
Jul 03, 2013	67.40	67.99	67.27	67.70	0	-0.17(-0.25%)
Jul 02, 2013	66.96	67.90	66.45	67.87	0	+0.56(+0.82%)
Jul 01, 2013	66.35	68.28	66.02	67.31	0	+0.89(+1.34%)
Jun 28, 2013	64.70	66.56	64.65	66.43	215,409	+1.44(+2.22%)
Jun 27, 2013	63.96	65.44	63.96	64.98	0	+1.22(+1.91%)
Jun 26, 2013	64.28	64.71	63.62	63.76	0	-0.27(-0.43%)
Jun 25, 2013	64.54	64.87	63.75	64.04	0	-0.20(-0.32%)
Jun 24, 2013	63.82	64.66	63.19	64.24	0	-0.53(-0.82%)
Jun 21, 2013	63.61	65.13	63.61	64.77	127,368	+1.20(+1.89%)
Jun 20, 2013	63.68	64.13	63.10	63.57	0	-0.70(-1.09%)
Jun 19, 2013	64.97	65.19	64.27	64.27	0	-0.61(-0.95%)
Jun 18, 2013	64.80	65.21	64.56	64.88	0	+0.00(+0.00%)
Jun 17, 2013	64.78	65.09	64.57	64.88	0	+0.37(+0.57%)
Jun 14, 2013	65.22	65.44	63.96	64.51	0	-0.61(-0.93%)
Jun 13, 2013	64.57	65.37	64.13	65.12	28,768	+0.39(+0.61%)
Jun 12, 2013	65.23	65.23	64.38	64.73	23,975	+0.05(+0.08%)
Jun 11, 2013	64.69	65.34	64.22	64.68	49,299	-0.66(-1.01%)
Jun 10, 2013	65.07	65.53	64.64	65.33	0	+0.31(+0.47%)
Jun 07, 2013	63.94	65.21	63.83	65.03	0	+1.22(+1.91%)
Jun 06, 2013	63.92	64.73	62.86	63.81	78,044	+0.03(+0.04%)
Jun 05, 2013	64.94	64.98	63.58	63.78	0	-1.06(-1.63%)
Jun 04, 2013	65.44	65.85	64.43	64.84	0	-0.49(-0.74%)
Jun 03, 2013	64.67	65.92	63.97	65.33	96,261	+0.66(+1.01%)
May 31, 2013	64.81	65.54	64.48	64.67	68,075	-0.64(-0.98%)
May 30, 2013	65.86	65.89	65.08	65.31	27,165	-0.26(-0.40%)
May 29, 2013	66.53	66.53	65.05	65.57	18,920	-1.23(-1.84%)
May 28, 2013	66.14	67.53	66.14	66.80	81,856	+0.67(+1.02%)
May 24, 2013	65.68	66.48	64.65	66.13	0	+0.43(+0.66%)
May 23, 2013	65.23	66.17	64.43	65.69	0	+0.09(+0.13%)
May 22, 2013	66.16	67.42	65.12	65.61	0	-0.61(-0.93%)
May 21, 2013	66.54	66.83	65.83	66.22	0	-0.37(-0.56%)
May 20, 2013	68.04	68.04	66.18	66.60	0	-1.61(-2.36%)
May 17, 2013	68.38	68.38	67.42	68.21	0	-0.13(-0.19%)
May 16, 2013	66.94	68.89	66.64	68.33	86,505	+1.11(+1.65%)
May 15, 2013	65.46	67.34	65.32	67.23	0	+2.44(+3.76%)
May 13, 2013	64.63	65.31	63.90	64.79	0	+0.11(+0.17%)
May 10, 2013	64.64	65.11	64.50	64.68	0	+0.15(+0.24%)
May 09, 2013	65.39	65.42	64.36	64.52	0	-0.97(-1.48%)
May 08, 2013	64.87	65.50	64.47	65.50	0	+0.43(+0.65%)
May 07, 2013	64.69	65.08	63.96	65.07	0	+0.37(+0.58%)
May 06, 2013	64.95	64.95	63.95	64.69	0	-0.44(-0.68%)
May 03, 2013	64.65	65.39	64.15	65.14	0	+0.99(+1.54%)
May 02, 2013	62.33	64.24	62.33	64.15	0	+1.88(+3.02%)
May 01, 2013	63.63	63.83	62.18	62.27	76,149	-1.65(-2.59%)
Apr 30, 2013	63.25	64.27	63.11	63.92	0	+0.50(+0.79%)
Apr 29, 2013	63.19	63.65	62.03	63.42	70,889	+1.01(+1.61%)
Apr 26, 2013	63.67	63.83	62.33	62.41	70,923	-1.31(-2.06%)
Apr 25, 2013	64.47	64.48	63.34	63.72	29,728	-0.54(-0.84%)
Apr 24, 2013	64.71	64.95	63.79	64.26	30,766	-0.44(-0.68%)
Apr 23, 2013	64.66	65.04	64.35	64.70	49,855	+0.44(+0.68%)
Apr 22, 2013	64.37	64.75	63.71	64.26	51,747	-0.03(-0.05%)
Apr 19, 2013	63.14	64.98	63.14	64.29	33,320	+1.15(+1.82%)
Apr 18, 2013	63.37	64.02	62.86	63.14	29,272	+0.04(+0.07%)
Apr 17, 2013	64.43	65.04	62.75	63.10	48,594	-1.93(-2.96%)
Apr 16, 2013	63.63	65.22	63.43	65.03	44,423	+1.70(+2.68%)
Apr 15, 2013	64.73	64.73	62.97	63.33	99,316	-1.50(-2.31%)
Apr 12, 2013	64.16	64.96	63.69	64.83	51,921	+0.65(+1.01%)
Apr 11, 2013	63.71	64.58	63.55	64.18	35,959	+0.45(+0.71%)
Apr 10, 2013	62.39	64.05	62.21	63.73	85,441	+1.35(+2.16%)
Apr 09, 2013	62.60	62.84	62.10	62.39	40,578	-0.20(-0.31%)
Apr 08, 2013	63.05	63.05	62.40	62.58	59,256	-0.42(-0.66%)
Apr 05, 2013	62.45	63.25	62.45	63.00	56,095	-0.39(-0.62%)
Apr 04, 2013	63.34	63.80	63.03	63.39	111,984	+0.09(+0.13%)
Apr 03, 2013	64.71	64.71	63.17	63.31	42,961	-1.33(-2.06%)
Apr 02, 2013	64.12	65.11	64.04	64.64	78,546	+0.63(+0.99%)
Apr 01, 2013	65.64	65.64	63.78	64.00	51,480	-1.51(-2.30%)
Mar 28, 2013	65.03	65.89	64.48	65.51	37,626	+0.61(+0.95%)
Mar 27, 2013	64.13	65.21	63.59	64.90	47,279	+0.29(+0.45%)
Mar 26, 2013	64.16	64.62	63.67	64.61	43,860	+0.67(+1.05%)
Mar 25, 2013	63.90	64.31	63.69	63.94	44,739	+0.37(+0.59%)
Mar 22, 2013	62.68	63.90	62.58	63.56	46,914	+0.87(+1.39%)
Mar 21, 2013	62.40	63.19	62.16	62.69	32,522	-0.25(-0.39%)
Mar 20, 2013	62.17	63.22	62.10	62.94	30,879	+0.92(+1.48%)
Mar 19, 2013	61.73	62.35	61.47	62.02	55,619	+0.52(+0.85%)
Mar 18, 2013	61.00	61.65	60.60	61.50	33,054	-0.02(-0.03%)
Mar 15, 2013	61.49	61.71	60.89	61.52	67,831	+0.16(+0.26%)
Mar 14, 2013	61.34	61.82	61.04	61.35	28,643	-0.03(-0.06%)
Mar 13, 2013	60.67	61.64	60.65	61.39	34,880	+0.66(+1.09%)
Mar 12, 2013	60.45	60.84	59.76	60.72	29,734	+0.12(+0.20%)
Mar 11, 2013	60.66	61.18	59.86	60.61	50,918	-0.31(-0.50%)
Mar 08, 2013	60.16	61.10	59.65	60.91	45,675	+1.26(+2.11%)
Mar 07, 2013	59.71	60.36	59.18	59.65	37,446	-0.15(-0.26%)
Mar 06, 2013	60.73	60.89	59.45	59.80	46,958	-0.60(-1.00%)
Mar 05, 2013	58.67	60.90	58.67	60.41	100,041	+1.85(+3.16%)
Mar 04, 2013	59.20	59.21	58.24	58.55	66,971	-0.94(-1.57%)
Mar 01, 2013	59.09	59.87	58.66	59.49	53,229	+0.65(+1.10%)
Feb 28, 2013	58.76	59.19	58.45	58.84	51,835	+0.11(+0.19%)
Feb 27, 2013	58.38	59.22	58.38	58.73	36,272	+0.27(+0.47%)
Feb 26, 2013	58.38	59.14	58.20	58.46	77,493	-0.13(-0.22%)
Feb 25, 2013	58.73	59.32	58.50	58.59	106,865	-0.04(-0.07%)
Feb 22, 2013	58.69	59.10	58.25	58.63	91,323	+0.09(+0.15%)
Feb 21, 2013	58.62	58.84	58.09	58.55	51,699	+0.02(+0.03%)
Feb 20, 2013	58.93	59.51	58.51	58.53	42,902	-0.46(-0.78%)
Feb 19, 2013	58.62	59.20	58.51	58.99	134,682	+0.31(+0.52%)
Feb 15, 2013	58.81	58.81	58.38	58.68	34,745	+0.14(+0.23%)
Feb 14, 2013	58.48	59.09	58.41	58.55	46,118	+0.10(+0.17%)
Feb 13, 2013	58.43	58.53	58.24	58.44	40,964	+0.07(+0.12%)
Feb 12, 2013	58.36	58.61	58.17	58.38	58,235	-0.11(-0.19%)
Feb 11, 2013	58.49	58.49	58.19	58.49	63,370	-0.12(-0.20%)
Feb 08, 2013	58.84	59.07	58.44	58.61	42,991	-0.33(-0.56%)
Feb 07, 2013	58.81	59.18	58.67	58.94	121,463	+0.11(+0.19%)
Feb 06, 2013	58.28	58.95	58.06	58.83	43,242	+0.71(+1.23%)
Feb 04, 2013	57.89	58.43	57.19	58.11	53,297	-0.02(-0.03%)
Feb 01, 2013	57.95	58.43	57.93	58.13	55,746	+0.20(+0.34%)
Jan 31, 2013	57.37	58.53	57.21	57.93	72,336	+0.64(+1.11%)
Jan 30, 2013	57.78	57.99	56.98	57.30	52,528	-0.80(-1.38%)
Jan 29, 2013	56.96	59.31	56.96	58.10	97,272	+1.63(+2.89%)
Jan 28, 2013	56.10	56.72	55.49	56.46	67,752	+0.31(+0.54%)
Jan 25, 2013	55.91	56.34	55.08	56.16	71,407	+0.37(+0.67%)
Jan 24, 2013	55.63	56.00	53.80	55.78	57,165	+0.09(+0.17%)
Jan 23, 2013	56.45	56.55	55.60	55.69	45,698	-0.84(-1.49%)
Jan 22, 2013	56.08	56.62	55.72	56.53	38,595	+0.33(+0.59%)
Jan 18, 2013	56.00	56.35	55.49	56.20	66,271	+0.35(+0.62%)
Jan 17, 2013	55.89	55.94	55.60	55.85	23,126	+0.25(+0.44%)
Jan 16, 2013	55.45	55.83	54.92	55.60	52,751	+0.09(+0.17%)
Jan 15, 2013	54.83	55.73	54.83	55.51	27,681	+0.26(+0.48%)
Jan 14, 2013	54.70	55.25	54.53	55.25	23,311	+0.29(+0.53%)
Jan 11, 2013	54.73	55.21	54.40	54.96	50,069	+0.33(+0.61%)
Jan 10, 2013	55.22	55.32	54.03	54.63	29,484	-0.60(-1.09%)
Jan 09, 2013	53.88	55.49	53.88	55.23	58,501	+1.31(+2.43%)
Jan 08, 2013	54.11	54.56	53.56	53.92	91,484	+0.02(+0.05%)
Jan 07, 2013	54.67	55.05	53.89	53.90	36,521	-1.16(-2.11%)
Jan 04, 2013	55.22	55.91	54.85	55.06	63,832	+0.08(+0.14%)
Jan 03, 2013	54.58	55.06	53.86	54.98	58,133	+0.31(+0.56%)
Jan 02, 2013	54.97	55.04	54.07	54.68	103,942	+0.30(+0.55%)
Dec 31, 2012	52.63	54.42	52.30	54.38	59,807	+1.95(+3.71%)
Dec 28, 2012	52.67	53.06	51.86	52.43	26,089	-0.33(-0.63%)
Dec 27, 2012	53.17	53.29	52.41	52.77	44,441	-0.26(-0.50%)
Dec 26, 2012	53.59	53.62	52.54	53.03	39,937	-0.62(-1.16%)
Dec 24, 2012	53.83	54.15	53.00	53.65	39,923	-0.33(-0.61%)
Dec 21, 2012	53.78	54.28	53.28	53.98	244,168	-0.03(-0.06%)
Dec 20, 2012	53.70	54.36	53.53	54.02	44,757	+0.30(+0.55%)
Dec 19, 2012	53.90	54.01	53.43	53.72	38,968	-0.29(-0.54%)
Dec 18, 2012	54.04	54.20	53.56	54.01	49,727	-0.12(-0.22%)
Dec 17, 2012	52.83	54.14	52.83	54.13	63,273	+1.50(+2.86%)
Dec 14, 2012	53.16	53.49	52.44	52.62	70,536	-0.53(-0.99%)
Dec 13, 2012	53.54	53.62	53.05	53.15	46,675	-0.20(-0.38%)
Dec 12, 2012	53.83	53.93	52.96	53.35	56,901	-0.27(-0.51%)
Dec 11, 2012	53.60	53.99	53.06	53.62	106,865	+0.20(+0.38%)
Dec 10, 2012	53.52	53.69	53.05	53.42	84,700	-0.13(-0.24%)
Dec 07, 2012	53.90	53.93	52.94	53.55	54,776	-0.31(-0.58%)
Dec 06, 2012	53.85	54.21	53.32	53.86	41,078	-0.21(-0.39%)
Dec 05, 2012	54.44	54.44	53.78	54.07	56,585	-0.10(-0.19%)
Dec 04, 2012	54.01	54.34	53.24	54.18	148,223	+0.84(+1.57%)
Nov 30, 2012	53.43	53.43	52.33	53.34	61,749	+0.12(+0.22%)
Nov 29, 2012	53.46	53.56	52.72	53.22	61,158	+0.58(+1.10%)
Nov 28, 2012	52.85	53.43	52.57	52.64	69,776	-0.42(-0.80%)
Nov 27, 2012	52.13	53.38	52.13	53.07	90,842	+0.83(+1.59%)
Nov 26, 2012	51.78	52.55	50.88	52.23	96,940	+0.25(+0.49%)
Nov 23, 2012	51.98	51.98	51.55	51.98	56,734	+0.14(+0.28%)
Nov 21, 2012	51.59	51.98	51.19	51.84	68,603	+0.28(+0.54%)
Nov 20, 2012	51.03	51.64	50.72	51.56	92,212	+0.29(+0.56%)
Nov 19, 2012	49.76	51.34	49.34	51.27	76,754	+2.04(+4.15%)
Nov 16, 2012	48.83	49.37	48.70	49.22	51,188	+0.28(+0.57%)
Nov 15, 2012	49.45	49.81	48.57	48.94	66,202	-0.64(-1.30%)
Nov 14, 2012	50.58	51.09	49.48	49.59	39,019	-0.89(-1.76%)
Nov 13, 2012	49.77	51.14	49.77	50.48	59,931	+0.46(+0.92%)
Nov 12, 2012	49.42	50.11	49.42	50.02	71,362	+0.63(+1.27%)
Nov 09, 2012	47.90	49.69	47.85	49.39	102,855	+1.86(+3.91%)
Nov 08, 2012	48.36	48.49	47.45	47.54	39,104	-0.82(-1.70%)
Nov 07, 2012	48.01	48.68	47.76	48.36	67,044	-0.16(-0.33%)
Nov 06, 2012	47.82	48.72	47.56	48.52	34,344	+0.72(+1.51%)
Nov 05, 2012	48.27	48.58	47.68	47.80	49,528	-0.33(-0.69%)
Nov 02, 2012	49.33	49.74	48.12	48.13	47,171	-1.05(-2.14%)
Nov 01, 2012	48.65	49.50	48.16	49.18	80,359	+0.62(+1.27%)
Oct 31, 2012	48.34	48.67	47.92	48.56	20,544	+0.29(+0.60%)
Oct 26, 2012	48.49	48.27	48.27	48.27	17,571	-0.22(-0.45%)
Oct 25, 2012	48.00	48.65	47.92	48.49	11,405	+0.70(+1.45%)
Oct 24, 2012	48.32	48.46	47.52	47.80	31,926	-0.44(-0.91%)
Oct 23, 2012	48.16	48.38	48.05	48.24	18,832	+0.03(+0.05%)
Oct 19, 2012	48.74	48.75	47.93	48.21	58,534	-0.66(-1.35%)
Oct 18, 2012	49.14	49.55	48.68	48.88	26,708	-0.35(-0.71%)
Oct 17, 2012	48.78	49.29	48.58	49.22	34,331	+0.39(+0.80%)
Oct 16, 2012	48.87	48.94	48.41	48.83	26,273	+0.09(+0.19%)
Oct 15, 2012	48.27	48.78	48.10	48.74	30,932	+0.53(+1.09%)
Oct 12, 2012	48.38	48.61	47.91	48.21	26,260	-0.25(-0.51%)
Oct 11, 2012	49.30	49.38	48.39	48.46	21,247	-0.38(-0.78%)
Oct 10, 2012	48.23	48.90	48.22	48.84	21,205	+0.55(+1.14%)
Oct 09, 2012	48.34	48.63	48.17	48.29	21,706	-0.39(-0.80%)
Oct 08, 2012	48.58	49.21	48.55	48.68	12,102	+0.08(+0.16%)
Oct 05, 2012	49.27	49.36	48.57	48.60	39,089	-0.53(-1.09%)
Oct 04, 2012	48.96	49.22	48.55	49.14	32,427	+0.41(+0.84%)
Oct 03, 2012	49.33	49.33	48.14	48.73	24,627	-0.38(-0.78%)
Oct 02, 2012	49.39	49.39	48.87	49.11	32,973	-0.08(-0.17%)
Oct 01, 2012	48.96	49.31	48.38	49.20	50,052	+0.59(+1.20%)
Sep 28, 2012	48.45	49.24	48.38	48.61	44,045	-0.13(-0.26%)
Sep 27, 2012	48.55	49.12	48.39	48.74	43,685	+0.32(+0.67%)
Sep 26, 2012	48.88	48.95	48.22	48.42	37,840	-0.28(-0.57%)
Sep 25, 2012	49.34	49.34	48.52	48.70	61,144	-0.52(-1.05%)
Sep 24, 2012	48.44	49.26	48.44	49.22	40,338	+0.68(+1.40%)
Sep 21, 2012	49.31	49.38	48.45	48.54	199,558	-1.02(-2.05%)
Sep 20, 2012	48.76	49.71	48.76	49.55	25,655	+0.45(+0.92%)
Sep 19, 2012	49.20	49.44	48.98	49.11	33,100	-0.14(-0.29%)
Sep 18, 2012	48.64	49.27	48.64	49.25	37,820	+0.53(+1.08%)
Sep 17, 2012	48.81	49.27	48.52	48.72	36,677	-0.24(-0.49%)
Sep 14, 2012	49.44	49.44	48.34	48.96	49,363	-0.21(-0.43%)
Sep 13, 2012	48.36	49.41	47.93	49.17	52,901	+0.75(+1.54%)
Sep 12, 2012	48.30	48.92	47.86	48.43	24,106	+0.12(+0.25%)
Sep 11, 2012	48.49	48.66	47.99	48.31	23,254	-0.32(-0.66%)
Sep 10, 2012	48.47	48.93	48.47	48.63	25,079	-0.06(-0.12%)
Sep 07, 2012	48.95	49.11	48.54	48.69	38,381	+0.03(+0.07%)
Sep 06, 2012	49.06	49.49	48.53	48.65	71,598	-0.17(-0.35%)
Sep 05, 2012	48.10	49.04	48.10	48.82	68,176	+0.52(+1.09%)
Sep 04, 2012	48.48	48.57	47.51	48.30	62,992	-0.01(-0.02%)
Aug 31, 2012	48.95	48.95	48.10	48.31	37,076	-0.24(-0.49%)
Aug 30, 2012	48.70	48.83	48.33	48.54	18,857	-0.52(-1.05%)
Aug 29, 2012	48.86	49.20	48.86	49.06	26,473	+0.26(+0.54%)
Aug 27, 2012	48.67	48.87	48.02	48.80	40,934	+0.14(+0.28%)
Aug 24, 2012	48.10	48.84	47.75	48.66	30,194	+0.39(+0.81%)
Aug 23, 2012	48.73	48.73	47.83	48.27	29,431	-0.60(-1.23%)
Aug 22, 2012	48.78	49.03	48.53	48.87	31,132	-0.18(-0.36%)
Aug 21, 2012	49.17	49.34	48.77	49.05	44,737	+0.19(+0.38%)
Aug 20, 2012	48.67	49.10	48.49	48.87	22,825	-0.05(-0.10%)
Aug 17, 2012	48.44	49.06	47.99	48.92	34,123	+0.39(+0.80%)
Aug 16, 2012	48.21	48.62	47.68	48.53	36,427	+0.10(+0.21%)
Aug 15, 2012	48.13	48.80	48.11	48.43	23,608	+0.34(+0.70%)
Aug 14, 2012	48.47	48.47	47.83	48.09	38,121	-0.07(-0.14%)
Aug 13, 2012	48.35	48.38	47.66	48.16	16,188	-0.42(-0.87%)
Aug 10, 2012	48.88	48.88	48.38	48.58	23,072	-0.32(-0.66%)
Aug 09, 2012	48.79	49.07	48.24	48.90	63,959	+0.17(+0.35%)
Aug 08, 2012	48.77	48.95	48.41	48.73	36,466	-0.08(-0.16%)
Aug 07, 2012	49.28	49.28	48.53	48.81	35,345	-0.07(-0.14%)
Aug 06, 2012	48.92	49.53	48.68	48.87	24,936	-0.14(-0.28%)
Aug 03, 2012	48.64	49.96	48.64	49.01	46,843	+0.92(+1.92%)
Aug 02, 2012	47.99	48.61	47.66	48.09	41,611	+0.04(+0.09%)

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.