Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	52.39	52.63	52.39	52.61	11,974	+0.18(+0.34%)
Nov 27, 2013	52.29	52.43	52.28	52.43	2,880	+0.11(+0.22%)
Nov 25, 2013	52.25	52.32	52.32	52.32	6,521	-0.12(-0.24%)
Nov 22, 2013	52.26	52.44	52.26	52.44	610	+0.35(+0.68%)
Nov 21, 2013	52.00	52.09	51.96	52.09	1,085	+0.18(+0.35%)
Nov 20, 2013	52.19	52.23	51.90	51.90	1,948	-0.33(-0.63%)
Nov 19, 2013	52.29	52.29	52.13	52.23	4,462	+0.02(+0.03%)
Nov 18, 2013	52.30	52.54	52.22	52.22	5,927	+0.11(+0.21%)
Nov 15, 2013	52.08	52.10	52.00	52.10	2,350	+0.36(+0.69%)
Nov 14, 2013	51.43	51.89	51.41	51.75	20,883	+0.47(+0.91%)
Nov 12, 2013	51.08	51.29	51.08	51.28	2,518	-0.17(-0.33%)
Nov 11, 2013	51.38	51.45	51.33	51.45	431	+0.07(+0.13%)
Nov 08, 2013	51.02	51.38	51.01	51.38	970	+0.48(+0.93%)
Nov 07, 2013	51.83	51.83	50.91	50.91	1,501	-0.86(-1.66%)
Nov 06, 2013	51.88	51.88	51.71	51.76	6,343	+0.36(+0.69%)
Nov 05, 2013	51.34	51.43	51.04	51.41	2,457	-0.26(-0.50%)
Nov 04, 2013	51.52	51.67	51.46	51.66	30,555	+0.13(+0.25%)
Nov 01, 2013	51.40	51.53	51.37	51.53	25,769	-0.18(-0.34%)
Oct 31, 2013	51.60	51.87	51.53	51.71	13,149	-0.06(-0.12%)
Oct 30, 2013	52.08	52.08	51.44	51.77	11,332	-0.05(-0.09%)
Oct 29, 2013	51.75	51.92	51.75	51.82	9,486	+0.22(+0.43%)
Oct 28, 2013	51.75	51.75	51.60	51.60	3,598	-0.09(-0.18%)
Oct 25, 2013	51.60	51.69	51.50	51.69	2,748	+0.07(+0.14%)
Oct 24, 2013	51.57	51.61	51.50	51.61	1,826	+0.15(+0.29%)
Oct 23, 2013	51.26	51.46	51.25	51.46	1,004	-0.57(-1.09%)
Oct 22, 2013	51.89	52.05	51.81	52.03	1,995	+0.53(+1.03%)
Oct 21, 2013	51.46	51.50	51.10	51.50	9,407	+0.06(+0.12%)
Oct 18, 2013	51.22	51.54	51.22	51.44	2,703	+0.19(+0.37%)
Oct 17, 2013	50.88	51.32	50.56	51.25	33,907	+0.48(+0.95%)
Oct 16, 2013	50.51	50.84	50.51	50.77	533	+0.45(+0.89%)
Oct 15, 2013	50.46	50.46	50.32	50.32	483	-0.14(-0.27%)
Oct 14, 2013	49.92	50.54	49.92	50.46	1,436	+0.09(+0.18%)
Oct 11, 2013	50.08	50.37	50.08	50.37	3,700	+0.36(+0.72%)
Oct 10, 2013	49.59	50.01	49.59	50.01	5,491	+0.93(+1.90%)
Oct 09, 2013	49.10	49.20	48.96	49.07	3,524	-0.04(-0.08%)
Oct 08, 2013	49.17	49.18	49.07	49.11	6,306	-0.38(-0.76%)
Oct 07, 2013	49.49	49.49	49.49	49.49	130	-0.34(-0.68%)
Oct 04, 2013	49.69	49.82	49.69	49.82	717	+0.34(+0.70%)
Oct 03, 2013	49.62	49.65	49.48	49.48	1,081	-0.25(-0.49%)
Oct 01, 2013	49.49	49.72	49.72	49.72	7,695	+0.10(+0.20%)
Sep 27, 2013	49.56	49.71	49.56	49.62	10,714	-0.23(-0.46%)
Sep 26, 2013	49.68	49.85	49.68	49.85	1,493	+0.10(+0.20%)
Sep 25, 2013	49.80	49.83	49.63	49.76	5,126	-0.27(-0.54%)
Sep 24, 2013	49.70	50.03	49.70	50.03	5,028	+0.20(+0.41%)
Sep 23, 2013	49.82	49.94	49.78	49.82	5,410	-0.15(-0.29%)
Sep 20, 2013	50.61	50.61	49.97	49.97	1,760	-0.36(-0.72%)
Sep 19, 2013	50.72	50.82	50.33	50.33	1,313	-0.24(-0.48%)
Sep 18, 2013	49.69	50.66	49.50	50.57	6,089	+1.09(+2.21%)
Sep 17, 2013	49.47	49.48	49.46	49.48	1,043	+0.15(+0.31%)
Sep 16, 2013	49.09	49.56	49.33	49.33	11,288	+0.23(+0.48%)
Sep 13, 2013	48.86	49.14	48.86	49.09	2,093	+0.24(+0.49%)
Sep 12, 2013	48.85	48.89	48.85	48.85	1,157	-0.23(-0.47%)
Sep 11, 2013	48.99	49.08	48.98	49.08	2,021	+0.20(+0.40%)
Sep 10, 2013	48.88	48.89	48.88	48.89	272	+0.53(+1.09%)
Sep 09, 2013	48.25	48.36	48.25	48.36	771	+0.61(+1.28%)
Sep 06, 2013	47.88	47.89	47.74	47.74	812	+0.15(+0.32%)
Sep 05, 2013	47.59	47.59	47.51	47.59	1,111	+0.08(+0.18%)
Sep 04, 2013	47.36	47.51	47.36	47.51	327	+0.57(+1.21%)
Sep 03, 2013	46.97	47.09	46.94	46.94	1,988	+0.55(+1.18%)
Aug 30, 2013	46.56	46.56	46.38	46.40	572	-0.35(-0.75%)
Aug 29, 2013	46.73	47.02	46.73	46.75	1,151	-0.03(-0.05%)
Aug 28, 2013	46.67	46.79	46.67	46.77	766	+0.17(+0.36%)
Aug 27, 2013	47.05	47.05	46.61	46.61	2,793	-1.15(-2.42%)
Aug 26, 2013	47.82	47.82	47.76	47.76	3,270	+0.05(+0.10%)
Aug 23, 2013	47.58	47.77	47.58	47.71	1,165	+0.16(+0.33%)
Aug 22, 2013	47.39	47.55	47.38	47.55	654	+0.39(+0.83%)
Aug 21, 2013	47.17	47.17	46.98	47.16	5,770	-0.29(-0.61%)
Aug 20, 2013	47.47	47.51	47.45	47.45	457	+0.10(+0.21%)
Aug 19, 2013	47.62	47.62	47.36	47.36	1,265	-0.71(-1.47%)
Aug 16, 2013	48.06	48.06	48.06	48.06	425	+0.17(+0.35%)
Aug 15, 2013	47.67	47.92	47.67	47.89	2,726	-0.62(-1.27%)
Aug 14, 2013	48.38	48.51	48.36	48.51	10,814	+0.11(+0.22%)
Aug 13, 2013	48.33	48.40	48.33	48.40	1,025	+0.14(+0.29%)
Aug 12, 2013	48.31	48.31	48.17	48.26	31,483	-0.19(-0.39%)
Aug 09, 2013	48.46	48.46	48.46	48.46	286	+0.11(+0.24%)
Aug 08, 2013	48.34	48.46	48.34	48.34	2,420	+0.45(+0.93%)
Aug 07, 2013	47.94	47.94	47.89	47.89	328	-0.09(-0.18%)
Aug 06, 2013	48.19	48.19	47.86	47.98	654	-0.59(-1.21%)
Aug 02, 2013	48.26	48.57	48.57	48.57	43,301	+0.14(+0.28%)
Aug 01, 2013	48.09	48.45	48.09	48.43	15,682	+0.71(+1.49%)
Jul 31, 2013	47.88	47.88	47.66	47.72	1,890	+0.05(+0.11%)
Jul 30, 2013	47.56	47.68	47.56	47.67	2,585	+0.08(+0.17%)
Jul 29, 2013	47.84	47.84	47.52	47.59	1,993	-0.38(-0.80%)
Jul 26, 2013	47.83	47.97	47.82	47.97	981	-0.15(-0.31%)
Jul 25, 2013	47.87	48.12	47.87	48.12	527	+0.18(+0.37%)
Jul 24, 2013	48.17	48.17	47.80	47.94	3,941	-0.15(-0.32%)
Jul 23, 2013	48.16	48.16	48.10	48.10	1,043	+0.23(+0.48%)
Jul 22, 2013	47.74	48.05	47.74	47.87	10,999	+0.23(+0.49%)
Jul 19, 2013	47.64	47.65	47.62	47.63	680	+0.07(+0.15%)
Jul 18, 2013	47.32	47.56	47.32	47.56	1,046	+0.22(+0.47%)
Jul 17, 2013	47.34	47.36	47.29	47.34	588	+0.31(+0.66%)
Jul 16, 2013	47.09	47.10	46.91	47.03	13,776	-0.03(-0.05%)
Jul 15, 2013	47.13	47.36	46.93	47.06	2,203	+0.30(+0.64%)
Jul 12, 2013	46.66	46.76	46.66	46.76	421	-0.20(-0.42%)
Jul 11, 2013	46.71	46.96	46.68	46.96	9,811	+0.98(+2.13%)
Jul 10, 2013	45.81	45.98	45.81	45.98	1,231	+0.09(+0.20%)
Jul 09, 2013	45.64	46.02	45.48	45.89	15,695	+0.41(+0.89%)
Jul 08, 2013	45.48	45.48	45.48	45.48	1,013	+0.41(+0.90%)
Jul 05, 2013	45.08	45.08	45.08	45.08	261	+0.23(+0.51%)
Jul 02, 2013	45.64	44.85	44.85	44.85	26,033	-0.52(-1.15%)
Jul 01, 2013	45.70	45.70	45.28	45.37	30,600	+0.46(+1.02%)
Jun 28, 2013	45.05	45.19	44.73	44.91	5,991	+0.30(+0.68%)
Jun 26, 2013	44.89	44.89	44.56	44.61	588	+0.35(+0.80%)
Jun 25, 2013	44.05	44.25	44.00	44.25	2,496	+0.41(+0.94%)
Jun 24, 2013	43.64	43.84	43.84	43.84	1,915	-0.58(-1.30%)
Jun 21, 2013	44.81	44.81	44.08	44.42	4,644	+0.17(+0.39%)
Jun 20, 2013	45.16	45.16	44.23	44.25	675	-2.21(-4.76%)
Jun 19, 2013	46.46	46.46	46.39	46.46	3,375	-0.02(-0.05%)
Jun 18, 2013	46.20	46.48	46.20	46.48	5,802	+0.47(+1.02%)
Jun 17, 2013	46.02	46.02	46.02	46.02	132	+0.41(+0.91%)
Jun 14, 2013	45.62	45.68	45.60	45.60	1,019	-0.42(-0.90%)
Jun 13, 2013	45.31	46.02	45.31	46.02	1,818	+0.57(+1.25%)
Jun 12, 2013	46.13	46.13	45.45	45.45	1,802	-0.09(-0.20%)
Jun 11, 2013	45.55	45.81	45.54	45.54	6,700	-0.55(-1.20%)
Jun 10, 2013	46.29	46.29	46.02	46.09	6,341	+0.01(+0.02%)
Jun 07, 2013	45.71	46.08	45.71	46.08	2,262	+0.57(+1.26%)
Jun 06, 2013	45.34	45.51	45.33	45.51	10,361	+0.11(+0.23%)
Jun 05, 2013	46.17	46.17	45.39	45.40	3,064	-0.79(-1.72%)
Jun 04, 2013	46.51	46.61	46.11	46.20	2,137	-0.04(-0.08%)
Jun 03, 2013	46.12	46.24	46.07	46.24	1,318	-0.15(-0.33%)
May 31, 2013	46.63	46.63	46.32	46.39	1,005	-0.57(-1.21%)
May 30, 2013	46.95	46.95	46.95	46.95	264	+0.14(+0.29%)
May 29, 2013	46.63	46.82	46.63	46.82	2,210	-0.36(-0.77%)
May 28, 2013	47.52	47.55	47.12	47.18	2,713	+0.48(+1.04%)
May 24, 2013	46.70	46.71	46.61	46.70	6,984	-0.27(-0.58%)
May 23, 2013	46.67	47.06	46.34	46.97	11,545	-0.37(-0.79%)
May 22, 2013	48.01	48.01	47.34	47.34	1,171	-0.16(-0.33%)
May 21, 2013	47.56	47.62	47.47	47.50	1,703	-0.05(-0.11%)
May 20, 2013	47.56	47.58	47.53	47.55	2,111	+0.17(+0.35%)
May 17, 2013	47.14	47.38	47.14	47.38	926	+0.37(+0.79%)
May 16, 2013	47.17	47.28	47.01	47.01	2,079	-0.21(-0.45%)
May 15, 2013	47.14	47.37	47.14	47.22	5,162	+0.37(+0.79%)
May 13, 2013	46.81	46.93	46.81	46.85	1,338	+0.02(+0.03%)
May 10, 2013	46.85	46.85	46.67	46.84	2,393	-0.09(-0.19%)
May 09, 2013	46.96	47.07	46.88	46.93	5,691	-0.17(-0.37%)
May 08, 2013	47.10	47.10	47.10	47.10	959	+0.24(+0.50%)
May 07, 2013	46.92	46.92	46.70	46.87	12,585	+0.23(+0.50%)
May 06, 2013	46.58	46.63	46.58	46.63	2,898	-0.00(-0.00%)
May 03, 2013	46.64	46.64	45.95	46.64	1,257	+0.69(+1.50%)
May 02, 2013	45.77	46.04	45.74	45.95	5,795	+0.35(+0.76%)
May 01, 2013	45.86	45.86	45.58	45.60	1,113	-0.45(-0.98%)
Apr 30, 2013	45.93	46.05	45.95	46.05	6,541	+0.11(+0.23%)
Apr 29, 2013	45.70	45.97	45.70	45.95	5,453	+0.60(+1.32%)
Apr 26, 2013	45.40	45.51	45.35	45.35	992	-0.16(-0.36%)
Apr 25, 2013	45.51	45.67	45.47	45.51	4,409	+0.34(+0.75%)
Apr 24, 2013	45.17	45.18	45.17	45.18	1,004	+0.14(+0.30%)
Apr 23, 2013	45.04	45.04	44.98	45.04	1,524	+0.25(+0.56%)
Apr 22, 2013	44.49	44.79	44.49	44.79	3,606	+0.48(+1.07%)
Apr 19, 2013	44.32	44.32	44.32	44.32	132	+0.44(+1.00%)
Apr 18, 2013	43.97	44.03	43.86	43.88	9,928	-0.26(-0.58%)
Apr 17, 2013	44.47	44.47	44.01	44.13	18,594	-0.57(-1.28%)
Apr 16, 2013	44.57	44.71	44.57	44.71	926	+0.25(+0.56%)
Apr 15, 2013	44.91	44.91	44.42	44.46	23,714	-0.76(-1.67%)
Apr 12, 2013	45.09	45.22	45.06	45.22	1,183	-0.30(-0.66%)
Apr 11, 2013	45.43	45.58	45.39	45.52	3,387	+0.17(+0.38%)
Apr 10, 2013	45.22	45.34	45.22	45.34	1,217	+0.75(+1.68%)
Apr 09, 2013	44.31	44.62	44.25	44.60	4,046	+0.40(+0.91%)
Apr 08, 2013	44.09	44.20	43.98	44.20	3,800	+0.20(+0.46%)
Apr 05, 2013	43.67	43.99	43.64	43.99	4,368	-0.19(-0.44%)
Apr 04, 2013	43.99	44.20	43.97	44.19	6,331	+0.26(+0.60%)
Apr 03, 2013	44.47	44.47	43.92	43.92	20,307	-0.48(-1.07%)
Apr 02, 2013	44.44	44.46	44.40	44.40	957	+0.14(+0.32%)
Apr 01, 2013	44.53	44.53	44.20	44.26	897	-0.32(-0.71%)
Mar 28, 2013	44.57	44.60	44.42	44.57	2,213	+0.13(+0.29%)
Mar 27, 2013	44.04	44.44	44.01	44.44	13,481	+0.01(+0.02%)
Mar 26, 2013	44.37	44.53	44.35	44.44	2,995	+0.22(+0.50%)
Mar 25, 2013	44.85	44.85	44.19	44.22	14,028	-0.42(-0.95%)
Mar 22, 2013	44.51	44.64	44.51	44.64	7,192	+0.18(+0.41%)
Mar 21, 2013	44.54	44.59	44.46	44.46	2,039	-0.28(-0.62%)
Mar 20, 2013	44.64	44.74	44.63	44.74	12,467	+0.37(+0.83%)
Mar 19, 2013	44.69	44.69	44.17	44.37	4,023	-0.47(-1.04%)
Mar 18, 2013	44.54	44.84	44.54	44.84	8,388	-0.17(-0.39%)
Mar 15, 2013	45.13	45.13	44.99	45.01	4,394	+0.01(+0.01%)
Mar 14, 2013	45.05	45.10	45.01	45.01	1,365	+0.26(+0.57%)
Mar 13, 2013	44.86	44.92	44.73	44.75	11,056	-0.20(-0.44%)
Mar 12, 2013	45.07	45.10	44.85	44.95	2,369	-0.07(-0.15%)
Mar 11, 2013	44.95	45.09	44.83	45.01	6,666	+0.04(+0.08%)
Mar 08, 2013	44.80	44.98	44.76	44.98	34,279	+0.30(+0.67%)
Mar 07, 2013	44.70	44.77	44.67	44.67	1,777	+0.19(+0.43%)
Mar 06, 2013	44.55	44.58	44.49	44.49	2,098	+0.07(+0.15%)
Mar 05, 2013	44.52	44.52	44.38	44.42	6,229	+0.47(+1.08%)
Mar 04, 2013	43.60	43.94	43.60	43.94	4,088	+0.08(+0.17%)
Mar 01, 2013	43.77	43.87	43.77	43.87	1,055	-0.17(-0.40%)
Feb 28, 2013	43.82	44.04	43.82	44.04	13,999	+0.00(+0.00%)
Feb 27, 2013	43.49	44.04	43.49	44.04	17,392	+0.62(+1.44%)
Feb 26, 2013	43.34	43.42	43.29	43.42	879	-0.56(-1.28%)
Feb 22, 2013	43.72	43.98	43.72	43.98	4,031	+0.41(+0.95%)
Feb 21, 2013	43.67	43.67	43.48	43.57	1,091	-0.49(-1.12%)
Feb 20, 2013	44.67	44.67	44.04	44.06	5,019	-0.50(-1.13%)
Feb 19, 2013	44.24	44.62	44.24	44.56	5,129	+0.41(+0.93%)
Feb 15, 2013	44.23	44.39	44.13	44.15	12,602	-0.27(-0.60%)
Feb 14, 2013	44.34	44.42	44.25	44.42	6,681	-0.17(-0.39%)
Feb 13, 2013	44.71	44.71	44.46	44.59	7,092	-0.06(-0.13%)
Feb 12, 2013	44.48	44.69	44.48	44.65	1,062	+0.25(+0.56%)
Feb 11, 2013	44.40	44.40	44.28	44.40	13,855	+0.05(+0.11%)
Feb 08, 2013	44.30	44.48	44.30	44.36	23,433	+0.12(+0.27%)
Feb 07, 2013	44.34	44.34	43.96	44.24	4,456	-0.20(-0.44%)
Feb 06, 2013	44.38	44.44	44.34	44.43	1,817	+0.34(+0.78%)
Feb 04, 2013	44.56	44.59	44.04	44.09	11,836	-0.76(-1.69%)
Feb 01, 2013	44.67	44.86	44.63	44.85	5,715	+0.42(+0.95%)
Jan 31, 2013	44.59	44.65	44.38	44.43	8,253	-0.15(-0.34%)
Jan 30, 2013	44.71	44.72	44.58	44.58	4,416	-0.19(-0.42%)
Jan 29, 2013	44.61	44.77	44.49	44.77	6,904	+0.26(+0.59%)
Jan 28, 2013	44.62	44.62	44.34	44.50	7,723	-0.05(-0.10%)
Jan 25, 2013	44.54	44.61	44.40	44.55	15,260	+0.33(+0.75%)
Jan 24, 2013	44.13	44.44	44.13	44.21	9,744	+0.23(+0.53%)
Jan 23, 2013	44.05	44.10	43.94	43.98	4,488	-0.08(-0.19%)
Jan 22, 2013	44.07	44.07	43.82	44.07	12,287	+0.14(+0.31%)
Jan 18, 2013	43.73	43.93	43.73	43.93	3,805	+0.10(+0.22%)
Jan 17, 2013	43.79	43.93	43.72	43.83	6,291	+0.30(+0.69%)
Jan 16, 2013	43.43	43.53	43.40	43.53	1,677	-0.15(-0.34%)
Jan 15, 2013	43.49	43.68	43.46	43.68	3,650	-0.12(-0.27%)
Jan 14, 2013	43.79	43.80	43.65	43.80	8,455	+0.02(+0.04%)
Jan 11, 2013	43.62	43.79	43.62	43.79	5,189	+0.13(+0.31%)
Jan 10, 2013	43.54	43.66	43.54	43.65	2,390	+0.55(+1.28%)
Jan 09, 2013	43.16	43.16	43.05	43.10	1,346	+0.26(+0.60%)
Jan 08, 2013	42.91	42.91	42.80	42.85	4,191	-0.28(-0.64%)
Jan 07, 2013	43.07	43.13	43.01	43.12	8,935	-0.09(-0.21%)
Jan 04, 2013	43.14	43.21	43.03	43.21	1,122	+0.02(+0.05%)
Jan 03, 2013	43.22	43.31	43.14	43.19	12,720	-0.04(-0.10%)
Jan 02, 2013	42.99	43.24	42.95	43.24	21,354	+0.94(+2.23%)
Dec 31, 2012	41.60	42.31	41.53	42.29	12,614	+0.53(+1.27%)
Dec 28, 2012	41.72	41.84	41.65	41.76	5,193	-0.14(-0.34%)
Dec 27, 2012	42.21	42.21	41.70	41.90	11,068	+0.05(+0.11%)
Dec 26, 2012	42.13	42.18	41.86	41.86	3,647	-0.04(-0.09%)
Dec 24, 2012	42.17	42.17	41.87	41.90	1,635	-0.16(-0.38%)
Dec 21, 2012	41.98	42.07	41.85	42.05	8,941	-0.48(-1.13%)
Dec 20, 2012	42.25	42.53	42.25	42.53	4,750	+0.24(+0.57%)
Dec 19, 2012	42.50	42.50	42.30	42.30	5,704	+0.05(+0.12%)
Dec 18, 2012	41.90	42.30	41.90	42.24	32,327	+0.60(+1.44%)
Dec 17, 2012	41.55	41.69	41.54	41.64	23,238	+0.20(+0.49%)
Dec 14, 2012	41.44	41.55	41.43	41.44	3,634	+0.08(+0.20%)
Dec 13, 2012	41.40	41.41	41.23	41.36	4,509	-0.20(-0.49%)
Dec 12, 2012	41.47	41.73	41.47	41.56	12,810	+0.23(+0.57%)
Dec 11, 2012	41.40	41.46	41.32	41.33	13,260	+0.23(+0.56%)
Dec 10, 2012	40.93	41.10	40.93	41.10	5,744	+0.08(+0.20%)
Dec 07, 2012	40.99	41.05	40.91	41.02	3,855	+0.10(+0.24%)
Dec 06, 2012	40.83	40.92	40.83	40.92	1,469	-0.12(-0.29%)
Dec 05, 2012	40.80	41.12	40.70	41.04	13,705	+0.26(+0.64%)

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.