Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	80.39	80.89	79.12	79.71	0	-0.28(-0.35%)
Nov 27, 2013	79.99	80.42	79.52	79.99	0	-0.09(-0.11%)
Nov 26, 2013	79.49	80.47	79.00	80.08	0	+0.80(+1.01%)
Nov 25, 2013	80.47	80.47	79.01	79.28	80,879	-0.83(-1.04%)
Nov 22, 2013	80.38	81.17	79.77	80.11	0	-0.18(-0.22%)
Nov 21, 2013	77.50	80.92	77.50	80.29	130,265	+2.40(+3.08%)
Nov 20, 2013	80.03	80.03	77.23	77.89	0	-1.66(-2.09%)
Nov 19, 2013	79.99	80.49	79.42	79.55	107,755	-0.43(-0.54%)
Nov 18, 2013	81.62	82.26	79.84	79.98	0	-1.17(-1.44%)
Nov 15, 2013	79.80	81.44	78.91	81.15	0	+1.67(+2.10%)
Nov 14, 2013	80.00	80.00	79.20	79.48	0	-0.40(-0.50%)
Nov 12, 2013	79.48	80.16	78.80	79.88	0	+0.36(+0.45%)
Nov 11, 2013	80.00	80.42	78.83	79.52	0	-0.68(-0.85%)
Nov 08, 2013	79.17	81.13	78.76	80.20	0	+0.90(+1.13%)
Nov 07, 2013	82.57	83.20	78.80	79.30	230,169	-3.53(-4.26%)
Nov 06, 2013	82.25	83.53	82.25	82.83	256,902	-1.37(-1.63%)
Nov 05, 2013	76.13	86.83	76.05	84.20	0	+7.44(+9.69%)
Nov 04, 2013	76.02	76.83	75.26	76.76	220,981	+1.26(+1.67%)
Nov 01, 2013	77.56	78.68	75.43	75.50	0	-0.68(-0.89%)
Oct 31, 2013	73.41	76.92	72.68	76.18	0	+2.61(+3.55%)
Oct 30, 2013	74.09	74.81	73.19	73.57	89,889	-0.21(-0.28%)
Oct 29, 2013	73.33	74.19	72.90	73.78	0	+0.90(+1.23%)
Oct 28, 2013	73.93	74.00	72.70	72.88	0	-1.07(-1.45%)
Oct 25, 2013	74.51	75.32	73.25	73.95	0	-0.16(-0.22%)
Oct 24, 2013	73.56	74.59	73.34	74.11	58,559	+0.83(+1.13%)
Oct 23, 2013	73.15	73.52	72.90	73.28	0	-0.24(-0.33%)
Oct 22, 2013	74.00	74.42	73.19	73.52	93,204	-0.38(-0.51%)
Oct 21, 2013	74.75	74.92	73.71	73.90	108,726	-0.98(-1.31%)
Oct 18, 2013	73.32	74.93	73.01	74.88	89,704	+2.11(+2.90%)
Oct 17, 2013	71.99	73.06	71.99	72.77	80,322	+0.63(+0.87%)
Oct 16, 2013	72.95	73.03	71.85	72.14	108,062	-0.50(-0.69%)
Oct 15, 2013	72.95	73.79	72.30	72.64	106,267	-0.49(-0.67%)
Oct 14, 2013	72.53	73.76	72.35	73.13	95,866	+0.43(+0.59%)
Oct 11, 2013	72.93	73.23	72.01	72.70	0	-0.25(-0.34%)
Oct 10, 2013	72.39	74.16	72.14	72.95	123,783	+1.19(+1.66%)
Oct 09, 2013	71.90	72.32	70.48	71.76	91,442	-0.11(-0.15%)
Oct 08, 2013	72.59	72.92	71.08	71.87	110,438	-0.63(-0.87%)
Oct 07, 2013	73.64	74.02	72.45	72.50	0	-1.67(-2.25%)
Oct 04, 2013	73.05	74.47	72.90	74.17	0	+0.95(+1.30%)
Oct 03, 2013	72.78	74.25	72.01	73.22	0	+0.11(+0.15%)
Oct 02, 2013	73.09	73.60	72.26	73.11	103,136	-0.55(-0.75%)
Oct 01, 2013	69.69	73.80	68.72	73.66	265,097	+2.56(+3.60%)
Sep 30, 2013	69.31	71.52	68.76	71.10	194,600	+0.83(+1.18%)
Sep 27, 2013	69.23	70.60	69.11	70.27	0	+0.87(+1.25%)
Sep 26, 2013	68.88	70.00	68.26	69.40	135,295	+0.86(+1.25%)
Sep 25, 2013	69.65	69.65	68.18	68.54	167,755	+0.36(+0.53%)
Sep 24, 2013	68.67	69.25	67.83	68.18	83,839	-0.39(-0.57%)
Sep 23, 2013	69.73	69.73	68.01	68.57	57,178	-1.08(-1.55%)
Sep 20, 2013	69.55	70.24	69.01	69.65	0	+0.08(+0.11%)
Sep 19, 2013	70.10	70.69	69.30	69.57	39,895	-0.55(-0.78%)
Sep 18, 2013	69.74	70.38	68.69	70.12	0	+0.50(+0.72%)
Sep 17, 2013	68.68	69.89	68.26	69.62	0	+0.84(+1.22%)
Sep 16, 2013	69.36	69.66	68.74	68.78	0	-0.14(-0.20%)
Sep 13, 2013	68.68	69.15	67.99	68.92	0	+0.52(+0.76%)
Sep 12, 2013	68.00	70.67	68.00	68.40	0	+0.59(+0.87%)
Sep 11, 2013	67.43	68.16	67.18	67.81	0	+0.10(+0.15%)
Sep 10, 2013	66.55	67.81	66.51	67.71	162,758	+0.04(+0.06%)
Sep 09, 2013	67.31	67.80	66.53	67.67	0	+0.64(+0.95%)
Sep 06, 2013	67.66	67.90	65.90	67.03	0	-0.49(-0.73%)
Sep 05, 2013	66.75	67.76	66.06	67.52	0	+0.98(+1.47%)
Sep 04, 2013	66.40	66.62	65.97	66.54	0	+0.12(+0.18%)
Sep 03, 2013	65.55	66.59	65.01	66.42	0	+1.56(+2.41%)
Aug 30, 2013	66.12	66.66	64.74	64.86	0	-1.54(-2.32%)
Aug 29, 2013	66.01	67.38	65.65	66.40	53,016	+0.35(+0.53%)
Aug 28, 2013	65.77	66.54	65.77	66.05	0	+0.03(+0.05%)
Aug 27, 2013	67.20	67.55	65.93	66.02	125,897	-1.93(-2.84%)
Aug 26, 2013	68.31	68.95	67.75	67.95	0	-0.32(-0.47%)
Aug 23, 2013	68.23	69.13	67.70	68.27	0	+0.20(+0.29%)
Aug 22, 2013	67.17	68.36	67.17	68.07	69,254	+0.92(+1.37%)
Aug 21, 2013	67.45	68.26	66.68	67.15	0	-0.74(-1.09%)
Aug 20, 2013	65.05	68.39	64.87	67.89	474,799	+3.87(+6.04%)
Aug 19, 2013	61.66	64.72	61.66	64.02	383,024	+2.02(+3.26%)
Aug 16, 2013	60.00	62.45	60.00	62.00	0	+0.53(+0.86%)
Aug 15, 2013	58.00	62.61	58.00	61.47	392,545	+4.75(+8.37%)
Aug 14, 2013	56.29	56.87	55.86	56.72	165,856	+0.57(+1.02%)
Aug 13, 2013	56.18	56.68	55.50	56.15	68,410	+0.09(+0.16%)
Aug 12, 2013	56.53	57.00	55.96	56.06	108,059	-0.75(-1.32%)
Aug 09, 2013	56.53	57.03	56.32	56.81	30,262	+0.16(+0.28%)
Aug 08, 2013	56.14	56.88	56.12	56.65	41,728	+0.74(+1.32%)
Aug 07, 2013	56.99	57.11	55.83	55.91	62,916	-1.12(-1.96%)
Aug 06, 2013	57.44	57.45	56.60	57.03	32,859	-0.59(-1.02%)
Aug 05, 2013	57.85	58.00	57.14	57.62	58,988	-0.13(-0.23%)
Aug 02, 2013	57.59	58.02	57.04	57.75	45,160	+0.25(+0.43%)
Aug 01, 2013	57.16	58.36	57.02	57.50	84,706	+0.62(+1.09%)
Jul 31, 2013	56.70	57.43	56.35	56.88	0	+0.53(+0.94%)
Jul 30, 2013	56.21	56.70	55.81	56.35	0	+0.53(+0.95%)
Jul 29, 2013	55.90	56.23	55.27	55.82	0	-0.35(-0.62%)
Jul 26, 2013	56.02	56.56	55.55	56.17	0	-0.25(-0.44%)
Jul 25, 2013	56.43	57.01	56.01	56.42	118,386	-0.47(-0.83%)
Jul 24, 2013	58.31	58.52	56.49	56.89	0	-1.33(-2.28%)
Jul 23, 2013	59.27	59.27	57.94	58.22	0	-0.36(-0.61%)
Jul 22, 2013	58.46	59.01	57.96	58.58	0	-0.40(-0.68%)
Jul 19, 2013	59.19	59.55	58.74	58.98	0	-0.18(-0.30%)
Jul 18, 2013	58.81	59.61	58.60	59.16	0	+0.39(+0.66%)
Jul 17, 2013	59.99	59.99	58.62	58.77	45,193	-1.25(-2.08%)
Jul 16, 2013	60.72	60.72	59.67	60.02	0	-0.43(-0.71%)
Jul 15, 2013	60.00	61.28	59.93	60.45	0	+0.64(+1.07%)
Jul 12, 2013	58.26	60.16	58.26	59.81	0	-0.09(-0.15%)
Jul 11, 2013	59.73	60.02	59.60	59.90	0	+0.63(+1.06%)
Jul 10, 2013	59.55	59.68	58.52	59.27	0	-0.19(-0.32%)
Jul 09, 2013	59.48	59.96	59.04	59.46	0	+0.14(+0.24%)
Jul 08, 2013	57.49	59.57	57.41	59.32	142,122	+1.95(+3.40%)
Jul 05, 2013	57.05	57.71	56.42	57.37	0	+1.11(+1.97%)
Jul 03, 2013	56.50	56.96	56.01	56.26	0	-0.67(-1.18%)
Jul 02, 2013	56.51	57.20	56.29	56.93	0	+0.34(+0.60%)
Jul 01, 2013	55.43	57.17	55.18	56.59	0	+1.41(+2.56%)
Jun 28, 2013	54.81	55.73	54.47	55.18	416,771	+0.28(+0.51%)
Jun 27, 2013	54.49	55.08	54.06	54.90	0	+0.82(+1.52%)
Jun 26, 2013	54.41	54.58	53.87	54.08	0	-0.04(-0.07%)
Jun 25, 2013	54.57	54.68	53.95	54.12	0	+0.15(+0.28%)
Jun 24, 2013	53.67	54.72	53.01	53.97	0	-0.31(-0.57%)
Jun 21, 2013	54.63	55.09	53.88	54.28	153,790	-0.14(-0.26%)
Jun 20, 2013	55.91	55.94	54.33	54.42	0	-2.28(-4.02%)
Jun 19, 2013	56.42	57.21	56.28	56.70	0	+0.25(+0.44%)
Jun 18, 2013	56.00	56.80	55.71	56.45	0	+0.41(+0.73%)
Jun 17, 2013	56.86	57.08	55.59	56.04	0	-0.22(-0.39%)
Jun 14, 2013	56.88	57.30	56.09	56.26	0	-0.86(-1.51%)
Jun 13, 2013	56.84	57.57	56.15	57.12	94,850	+0.51(+0.90%)
Jun 12, 2013	57.31	57.85	56.40	56.61	120,581	-0.54(-0.94%)
Jun 11, 2013	56.50	57.70	56.13	57.15	133,326	+0.21(+0.37%)
Jun 10, 2013	56.62	57.13	56.16	56.94	0	+0.36(+0.64%)
Jun 07, 2013	56.28	56.67	55.95	56.58	0	+0.66(+1.18%)
Jun 06, 2013	55.62	56.29	55.50	55.92	162,368	+0.15(+0.27%)
Jun 05, 2013	55.33	56.31	55.10	55.77	0	+0.63(+1.14%)
Jun 04, 2013	54.13	55.24	54.13	55.14	0	+1.19(+2.21%)
Jun 03, 2013	52.88	53.98	52.21	53.95	155,129	+1.44(+2.74%)
May 31, 2013	52.60	54.08	52.51	52.51	119,582	-0.41(-0.77%)
May 30, 2013	52.61	53.28	52.42	52.92	181,951	+0.33(+0.63%)
May 29, 2013	52.32	52.98	52.09	52.59	110,741	-0.18(-0.34%)
May 28, 2013	52.11	53.18	51.96	52.77	248,897	+1.04(+2.01%)
May 24, 2013	51.21	51.92	50.87	51.73	0	+0.09(+0.17%)
May 23, 2013	50.36	51.73	49.98	51.64	0	+0.44(+0.86%)
May 22, 2013	50.85	53.83	50.33	51.20	0	+0.89(+1.77%)
May 21, 2013	46.11	51.25	46.11	50.31	0	+1.30(+2.65%)
May 20, 2013	49.44	49.60	48.86	49.01	0	-0.42(-0.85%)
May 17, 2013	49.35	49.50	48.96	49.43	0	+0.21(+0.43%)
May 16, 2013	49.51	49.84	49.09	49.22	109,708	-0.54(-1.09%)
May 15, 2013	49.71	50.21	49.12	49.76	0	+1.32(+2.73%)
May 13, 2013	49.00	49.15	48.12	48.44	0	-0.70(-1.42%)
May 10, 2013	49.28	49.70	48.68	49.14	0	+1.01(+2.10%)
May 09, 2013	47.83	48.56	47.64	48.13	0	+0.13(+0.27%)
May 08, 2013	48.47	48.74	47.55	48.00	0	-0.47(-0.97%)
May 07, 2013	48.30	48.57	47.82	48.47	0	+0.30(+0.63%)
May 06, 2013	48.02	48.22	47.71	48.16	0	+0.16(+0.34%)
May 03, 2013	47.67	48.40	47.37	48.00	0	+0.95(+2.02%)
May 02, 2013	47.27	47.30	46.76	47.05	0	-0.03(-0.06%)
May 01, 2013	48.52	48.69	46.50	47.08	247,675	-1.29(-2.67%)
Apr 30, 2013	46.48	48.56	46.30	48.37	0	+1.98(+4.27%)
Apr 29, 2013	46.66	46.67	46.20	46.39	49,404	-0.13(-0.28%)
Apr 26, 2013	46.42	46.75	46.45	46.52	84,281	+0.07(+0.15%)
Apr 25, 2013	46.00	46.72	45.72	46.45	66,394	+0.65(+1.42%)
Apr 24, 2013	46.44	46.99	45.12	45.80	229,946	+1.30(+2.92%)
Apr 23, 2013	44.12	44.65	43.92	44.50	136,401	+0.59(+1.34%)
Apr 22, 2013	44.92	45.02	43.54	43.91	176,875	-0.87(-1.94%)
Apr 19, 2013	44.22	44.87	44.01	44.78	166,504	+0.75(+1.70%)
Apr 18, 2013	43.57	44.28	43.11	44.03	132,940	+0.50(+1.15%)
Apr 17, 2013	44.19	44.52	43.00	43.53	83,421	-0.93(-2.09%)
Apr 16, 2013	43.51	44.55	42.82	44.46	125,023	+1.36(+3.16%)
Apr 15, 2013	44.21	44.57	42.89	43.10	125,318	-1.22(-2.75%)
Apr 12, 2013	43.66	44.42	43.66	44.32	93,134	+0.35(+0.80%)
Apr 11, 2013	44.64	45.08	43.77	43.97	106,153	-0.67(-1.50%)
Apr 10, 2013	43.66	44.84	43.09	44.64	148,325	+1.09(+2.50%)
Apr 09, 2013	44.60	44.66	43.43	43.55	102,361	-0.95(-2.13%)
Apr 08, 2013	44.33	44.75	43.90	44.50	129,340	+0.43(+0.98%)
Apr 05, 2013	44.18	44.79	43.90	44.07	128,389	-0.98(-2.18%)
Apr 04, 2013	44.98	45.22	44.82	45.05	115,588	-0.01(-0.02%)
Apr 03, 2013	45.53	46.88	44.83	45.06	152,328	-0.26(-0.57%)
Apr 02, 2013	45.18	45.44	44.88	45.32	88,861	+0.26(+0.58%)
Apr 01, 2013	45.71	46.58	44.68	45.06	156,356	-0.54(-1.18%)
Mar 28, 2013	45.72	46.02	45.40	45.60	85,510	-0.06(-0.13%)
Mar 27, 2013	45.69	46.19	45.14	45.66	114,286	-0.27(-0.59%)
Mar 26, 2013	46.08	46.32	45.25	45.93	84,789	+0.21(+0.46%)
Mar 25, 2013	45.75	46.94	45.30	45.72	147,305	+0.23(+0.51%)
Mar 22, 2013	45.56	45.99	45.36	45.49	61,597	+0.18(+0.40%)
Mar 21, 2013	45.50	45.77	44.33	45.31	102,406	-0.62(-1.35%)
Mar 20, 2013	45.76	46.69	44.59	45.93	59,773	+0.54(+1.19%)
Mar 19, 2013	45.84	46.30	44.65	45.39	82,427	-0.49(-1.07%)
Mar 18, 2013	45.06	46.38	45.06	45.88	83,952	+0.19(+0.42%)
Mar 15, 2013	45.94	46.10	45.16	45.69	224,140	-0.42(-0.91%)
Mar 14, 2013	45.64	46.41	45.47	46.11	68,993	+0.52(+1.14%)
Mar 13, 2013	45.12	45.68	45.06	45.59	68,721	+0.13(+0.29%)
Mar 12, 2013	45.42	45.84	45.27	45.46	78,206	+0.00(+0.00%)
Mar 11, 2013	45.07	45.94	45.06	45.46	150,437	-0.03(-0.07%)
Mar 08, 2013	46.00	46.03	44.61	45.49	245,549	-0.07(-0.15%)
Mar 07, 2013	44.90	45.74	44.90	45.56	226,101	+0.46(+1.02%)
Mar 06, 2013	44.95	45.73	44.61	45.10	276,042	+0.16(+0.36%)
Mar 05, 2013	44.50	45.31	44.09	44.94	266,862	+0.58(+1.31%)
Mar 04, 2013	43.53	44.59	43.41	44.36	231,441	+0.61(+1.39%)
Mar 01, 2013	42.43	44.15	42.04	43.75	247,230	+0.87(+2.03%)
Feb 28, 2013	42.14	43.31	42.14	42.88	128,710	+0.65(+1.54%)
Feb 27, 2013	41.91	42.82	41.91	42.23	93,811	+0.16(+0.38%)
Feb 26, 2013	41.74	42.51	41.43	42.07	90,950	+0.50(+1.20%)
Feb 25, 2013	42.73	42.83	41.56	41.57	176,433	-1.06(-2.49%)
Feb 22, 2013	41.92	42.98	41.92	42.63	178,408	+0.81(+1.94%)
Feb 21, 2013	40.45	42.15	40.28	41.82	297,943	+1.28(+3.16%)
Feb 20, 2013	42.68	43.13	40.11	40.54	551,980	-2.79(-6.44%)
Feb 19, 2013	39.76	45.88	39.76	43.33	1,478,982	+6.88(+18.88%)
Feb 15, 2013	36.58	37.48	36.10	36.45	235,004	+0.09(+0.25%)
Feb 14, 2013	36.15	36.42	36.08	36.36	65,826	+0.10(+0.28%)
Feb 13, 2013	36.16	36.55	35.97	36.26	115,498	+0.01(+0.03%)
Feb 12, 2013	36.54	36.67	36.22	36.25	49,617	-0.30(-0.82%)
Feb 11, 2013	36.71	36.78	36.34	36.55	31,479	-0.24(-0.65%)
Feb 08, 2013	36.71	36.84	36.42	36.79	47,037	+0.19(+0.52%)
Feb 07, 2013	36.77	36.97	36.19	36.60	101,800	-0.25(-0.68%)
Feb 06, 2013	36.26	36.90	36.13	36.85	62,707	+0.44(+1.21%)
Feb 04, 2013	36.91	37.34	36.23	36.41	162,015	-0.78(-2.10%)
Feb 01, 2013	37.22	37.60	36.91	37.19	82,846	+0.22(+0.60%)
Jan 31, 2013	36.53	37.36	36.53	36.97	178,039	+0.43(+1.18%)
Jan 30, 2013	37.06	37.06	36.32	36.54	180,062	-0.47(-1.27%)
Jan 29, 2013	37.30	37.85	36.97	37.01	150,363	-0.20(-0.54%)
Jan 28, 2013	37.38	37.71	36.76	37.21	112,324	-0.22(-0.59%)
Jan 25, 2013	37.20	37.43	36.95	37.43	115,526	+0.30(+0.81%)
Jan 24, 2013	36.35	37.19	36.00	37.13	178,131	+0.73(+2.01%)
Jan 23, 2013	36.95	37.07	36.32	36.40	78,849	-0.64(-1.73%)
Jan 22, 2013	36.54	37.16	36.40	37.04	124,384	+0.39(+1.06%)
Jan 18, 2013	36.20	36.70	36.14	36.65	271,065	+0.53(+1.47%)
Jan 17, 2013	36.14	36.57	35.57	36.12	94,331	+0.18(+0.50%)
Jan 16, 2013	35.75	36.08	35.49	35.94	107,894	-0.05(-0.14%)
Jan 15, 2013	35.36	36.37	35.36	35.99	197,249	+0.41(+1.15%)
Jan 14, 2013	35.60	36.14	35.28	35.58	259,155	-0.37(-1.03%)
Jan 11, 2013	35.64	36.19	35.44	35.95	120,043	+0.55(+1.55%)
Jan 10, 2013	34.26	35.69	34.04	35.40	319,615	-0.75(-2.07%)
Jan 09, 2013	37.00	37.75	36.06	36.15	168,026	+0.00(+0.00%)
Jan 08, 2013	36.26	36.63	35.89	36.15	220,198	+0.01(+0.03%)
Jan 07, 2013	36.34	36.53	36.01	36.14	80,601	-0.36(-0.99%)
Jan 04, 2013	36.28	36.77	35.99	36.50	247,369	+0.38(+1.05%)
Jan 03, 2013	35.23	36.37	35.23	36.12	154,511	+0.69(+1.95%)
Jan 02, 2013	35.72	35.81	34.75	35.43	259,849	+0.09(+0.25%)
Dec 31, 2012	33.75	35.36	33.73	35.34	182,734	+1.68(+4.99%)
Dec 28, 2012	34.42	34.65	33.62	33.66	162,656	-0.86(-2.49%)
Dec 27, 2012	34.78	34.94	34.27	34.52	94,612	-0.14(-0.40%)
Dec 26, 2012	34.97	34.98	34.58	34.66	105,052	-0.27(-0.77%)
Dec 24, 2012	34.67	35.13	34.19	34.93	44,716	+0.06(+0.17%)
Dec 21, 2012	34.46	35.06	34.35	34.87	276,408	+0.00(+0.00%)
Dec 20, 2012	34.89	35.00	34.59	34.87	96,531	+0.04(+0.11%)
Dec 19, 2012	34.59	34.92	34.38	34.83	114,689	+0.17(+0.49%)
Dec 18, 2012	33.97	34.80	33.67	34.66	182,488	+0.81(+2.39%)
Dec 17, 2012	33.84	34.33	33.72	33.85	175,157	+0.21(+0.62%)
Dec 14, 2012	32.65	33.90	32.62	33.64	162,240	+0.88(+2.69%)
Dec 13, 2012	32.37	33.00	32.37	32.76	108,768	+0.39(+1.20%)
Dec 12, 2012	32.43	32.71	32.18	32.37	94,791	+0.14(+0.43%)
Dec 11, 2012	31.99	32.78	31.67	32.23	124,246	+0.37(+1.16%)
Dec 10, 2012	32.03	32.03	31.72	31.86	84,898	-0.08(-0.25%)
Dec 07, 2012	32.21	32.29	31.80	31.94	81,636	-0.14(-0.44%)
Dec 06, 2012	32.05	32.49	32.00	32.08	139,333	-0.04(-0.12%)
Dec 05, 2012	32.17	32.32	31.89	32.12	78,225	+0.07(+0.22%)

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.