Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	53.84	54.89	53.84	54.20	0	+0.43(+0.80%)
Jul 30, 2013	53.79	54.03	53.61	53.77	0	+0.33(+0.61%)
Jul 29, 2013	53.86	54.40	53.39	53.44	0	-0.42(-0.78%)
Jul 26, 2013	54.24	54.69	53.73	53.86	0	-0.86(-1.57%)
Jul 25, 2013	54.40	55.08	54.40	54.72	0	+0.41(+0.76%)
Jul 24, 2013	55.17	55.56	54.28	54.31	0	-0.70(-1.28%)
Jul 23, 2013	55.87	56.11	54.87	55.01	0	-0.70(-1.25%)
Jul 22, 2013	54.69	55.74	54.65	55.71	0	+0.71(+1.30%)
Jul 19, 2013	55.02	55.35	54.53	55.00	0	-0.34(-0.62%)
Jul 18, 2013	54.58	55.44	54.40	55.34	0	+0.52(+0.94%)
Jul 17, 2013	54.84	55.40	54.60	54.83	30,560	+0.15(+0.27%)
Jul 16, 2013	54.28	54.71	53.86	54.68	0	+0.29(+0.54%)
Jul 15, 2013	53.73	54.68	53.49	54.39	0	+0.51(+0.94%)
Jul 12, 2013	53.84	54.53	53.62	53.88	0	-0.17(-0.32%)
Jul 11, 2013	53.18	54.16	52.75	54.05	0	+1.31(+2.48%)
Jul 10, 2013	51.68	53.13	51.35	52.75	0	+0.88(+1.69%)
Jul 09, 2013	50.73	51.90	50.63	51.87	0	+1.24(+2.44%)
Jul 08, 2013	50.24	50.70	50.01	50.63	77,451	+0.27(+0.53%)
Jul 05, 2013	50.24	50.68	49.60	50.36	0	+0.64(+1.30%)
Jul 03, 2013	49.18	49.86	49.12	49.72	0	+0.23(+0.46%)
Jul 02, 2013	49.26	49.86	49.03	49.49	0	+0.04(+0.08%)
Jul 01, 2013	48.81	49.68	48.81	49.45	0	+0.80(+1.64%)
Jun 28, 2013	48.62	49.64	48.62	48.65	197,561	-0.23(-0.47%)
Jun 27, 2013	48.41	49.22	48.41	48.89	0	+0.61(+1.26%)
Jun 26, 2013	48.99	49.06	48.17	48.28	0	-0.21(-0.43%)
Jun 25, 2013	48.65	48.94	48.18	48.48	0	+0.24(+0.50%)
Jun 24, 2013	48.38	49.34	48.19	48.24	0	-0.75(-1.53%)
Jun 21, 2013	49.01	49.48	48.32	48.99	112,555	+0.11(+0.23%)
Jun 20, 2013	49.55	49.82	48.69	48.88	0	-1.33(-2.65%)
Jun 19, 2013	50.60	50.87	50.21	50.21	0	-0.39(-0.76%)
Jun 18, 2013	49.91	50.90	49.70	50.60	0	+0.72(+1.45%)
Jun 17, 2013	49.96	50.19	49.63	49.87	0	+0.21(+0.42%)
Jun 14, 2013	49.80	50.35	49.60	49.67	0	-0.28(-0.55%)
Jun 13, 2013	48.95	50.21	48.88	49.94	44,099	+0.91(+1.86%)
Jun 12, 2013	50.45	50.52	48.54	49.03	131,930	-1.11(-2.21%)
Jun 11, 2013	50.55	50.68	49.93	50.14	20,877	-1.06(-2.07%)
Jun 10, 2013	51.32	51.55	50.80	51.20	0	-0.09(-0.17%)
Jun 07, 2013	51.04	51.72	50.64	51.28	0	+0.52(+1.02%)
Jun 06, 2013	50.77	51.03	49.93	50.77	94,236	-0.13(-0.25%)
Jun 05, 2013	51.33	51.55	50.67	50.90	0	-0.54(-1.05%)
Jun 04, 2013	51.95	51.95	51.16	51.44	0	-0.60(-1.15%)
Jun 03, 2013	51.58	52.27	51.43	52.03	97,995	+0.41(+0.80%)
May 31, 2013	51.46	52.15	51.46	51.62	55,692	-0.23(-0.45%)
May 30, 2013	51.62	52.33	51.61	51.86	46,927	+0.26(+0.50%)
May 29, 2013	51.81	52.23	51.14	51.60	46,197	-0.65(-1.24%)
May 28, 2013	51.09	52.42	50.55	52.25	81,983	+1.76(+3.49%)
May 24, 2013	49.96	50.50	49.75	50.49	0	+0.08(+0.15%)
May 23, 2013	50.31	50.73	50.25	50.41	0	-0.29(-0.57%)
May 22, 2013	50.58	51.09	50.48	50.70	0	+0.09(+0.19%)
May 21, 2013	50.42	50.85	49.67	50.61	0	+0.23(+0.46%)
May 20, 2013	49.85	50.47	49.78	50.38	0	+0.22(+0.44%)
May 17, 2013	49.46	50.29	49.34	50.15	0	+0.87(+1.77%)
May 16, 2013	48.49	49.47	48.36	49.28	75,189	+0.61(+1.25%)
May 15, 2013	48.20	48.68	48.16	48.67	0	+0.52(+1.08%)
May 13, 2013	47.31	48.33	47.31	48.15	0	+0.62(+1.31%)
May 10, 2013	47.59	47.92	47.25	47.53	0	+0.15(+0.31%)
May 09, 2013	46.66	47.56	46.66	47.38	0	+0.36(+0.76%)
May 08, 2013	47.40	47.40	46.83	47.02	0	-0.50(-1.06%)
May 07, 2013	49.65	49.65	46.01	47.53	0	-5.13(-9.74%)
May 06, 2013	52.88	53.17	52.45	52.66	0	-0.03(-0.05%)
May 03, 2013	52.89	53.70	52.45	52.68	0	+0.52(+1.00%)
May 02, 2013	51.91	52.72	51.54	52.16	0	+0.59(+1.14%)
May 01, 2013	52.09	52.24	51.29	51.57	305,583	-0.56(-1.07%)
Apr 30, 2013	51.27	52.27	50.87	52.13	0	+0.89(+1.74%)
Apr 29, 2013	50.08	51.26	50.08	51.24	252,164	+1.25(+2.50%)
Apr 26, 2013	50.15	50.26	49.85	49.99	99,369	-0.04(-0.09%)
Apr 25, 2013	49.06	50.14	48.75	50.03	0	+1.32(+2.70%)
Apr 24, 2013	47.84	48.86	47.73	48.72	68,028	+0.98(+2.04%)
Apr 23, 2013	47.31	47.78	47.01	47.74	67,813	+0.76(+1.62%)
Apr 22, 2013	46.80	47.34	46.60	46.98	82,445	+0.43(+0.92%)
Apr 19, 2013	46.24	46.96	46.05	46.55	155,125	+0.24(+0.52%)
Apr 18, 2013	46.93	47.33	46.15	46.31	77,410	-0.39(-0.84%)
Apr 17, 2013	46.89	47.51	46.12	46.71	119,301	-0.38(-0.80%)
Apr 16, 2013	47.27	47.67	46.56	47.08	80,192	+0.24(+0.51%)
Apr 15, 2013	48.21	48.65	46.43	46.84	110,375	-1.51(-3.11%)
Apr 12, 2013	48.39	48.76	47.99	48.35	59,825	-0.25(-0.51%)
Apr 11, 2013	48.39	48.86	48.34	48.60	52,185	+0.03(+0.05%)
Apr 10, 2013	48.36	48.68	48.10	48.57	110,690	+0.39(+0.82%)
Apr 09, 2013	48.00	48.59	47.84	48.18	73,540	+0.15(+0.32%)
Apr 08, 2013	48.14	48.32	47.39	48.02	72,624	+0.10(+0.21%)
Apr 05, 2013	47.90	48.50	47.78	47.92	62,457	-0.67(-1.37%)
Apr 04, 2013	48.64	49.03	48.17	48.59	91,285	-0.08(-0.16%)
Apr 03, 2013	48.49	49.02	47.93	48.66	85,804	+0.37(+0.76%)
Apr 02, 2013	49.69	49.81	47.90	48.30	97,876	-1.09(-2.22%)
Apr 01, 2013	49.55	50.45	48.65	49.39	116,353	-0.34(-0.69%)
Mar 28, 2013	49.46	50.25	49.23	49.73	74,136	+0.44(+0.90%)
Mar 27, 2013	48.47	49.52	48.39	49.29	74,948	+0.12(+0.24%)
Mar 26, 2013	49.51	49.51	48.90	49.17	98,716	+0.01(+0.02%)
Mar 25, 2013	48.75	49.34	48.59	49.16	69,708	+0.45(+0.93%)
Mar 22, 2013	48.75	48.99	48.35	48.71	59,361	+0.13(+0.26%)
Mar 21, 2013	48.11	48.84	48.11	48.58	94,241	-0.01(-0.02%)
Mar 20, 2013	48.05	48.68	47.92	48.59	107,921	+0.67(+1.39%)
Mar 19, 2013	47.51	48.02	47.04	47.92	83,205	+0.59(+1.25%)
Mar 18, 2013	46.84	47.67	46.83	47.33	50,633	+0.27(+0.58%)
Mar 15, 2013	47.37	47.63	46.77	47.06	130,373	-0.31(-0.65%)
Mar 14, 2013	47.06	47.39	46.65	47.36	53,712	+0.26(+0.54%)
Mar 13, 2013	46.86	47.25	46.71	47.11	45,106	+0.21(+0.44%)
Mar 12, 2013	46.36	47.04	46.36	46.90	56,739	+0.38(+0.81%)
Mar 11, 2013	46.91	46.91	46.07	46.53	39,675	-0.42(-0.89%)
Mar 08, 2013	46.73	46.95	46.18	46.95	91,097	+0.66(+1.42%)
Mar 07, 2013	46.09	46.44	46.06	46.29	40,079	+0.11(+0.24%)
Mar 06, 2013	46.03	46.36	45.75	46.18	58,417	+0.05(+0.11%)
Mar 05, 2013	45.67	46.29	45.67	46.12	62,853	+0.62(+1.36%)
Mar 04, 2013	45.73	45.88	44.91	45.50	124,354	-0.48(-1.04%)
Mar 01, 2013	45.51	46.23	45.21	45.98	103,560	+0.05(+0.11%)
Feb 28, 2013	45.97	46.44	45.83	45.93	64,181	-0.02(-0.04%)
Feb 27, 2013	46.05	46.43	45.86	45.95	88,642	-0.07(-0.15%)
Feb 26, 2013	45.93	46.43	45.93	46.01	34,031	+0.43(+0.93%)
Feb 25, 2013	46.66	46.66	45.59	45.59	57,698	-0.70(-1.51%)
Feb 22, 2013	46.01	46.56	45.56	46.29	43,553	+0.62(+1.36%)
Feb 21, 2013	45.74	46.24	45.30	45.67	59,962	-0.58(-1.25%)
Feb 20, 2013	47.24	47.33	46.13	46.24	87,019	-1.11(-2.34%)
Feb 19, 2013	47.13	47.79	47.09	47.35	143,036	+0.36(+0.76%)
Feb 15, 2013	47.39	47.39	46.53	46.99	63,465	-0.11(-0.23%)
Feb 14, 2013	46.97	48.10	46.89	47.10	39,527	-0.07(-0.14%)
Feb 13, 2013	47.15	47.27	46.63	47.17	51,740	+0.00(+0.00%)
Feb 12, 2013	47.37	47.47	46.70	47.17	44,008	-0.09(-0.18%)
Feb 11, 2013	47.21	47.36	46.64	47.26	40,044	-0.03(-0.05%)
Feb 08, 2013	47.08	47.56	47.04	47.28	40,991	+0.23(+0.49%)
Feb 07, 2013	47.38	47.38	46.46	47.05	59,044	-0.49(-1.04%)
Feb 06, 2013	46.74	48.01	46.66	47.55	59,594	+0.69(+1.47%)
Feb 04, 2013	47.09	47.43	46.57	46.86	145,269	-0.90(-1.89%)
Feb 01, 2013	50.83	50.83	47.57	47.76	151,392	-0.60(-1.23%)
Jan 31, 2013	48.57	50.09	48.27	48.35	207,617	-0.54(-1.10%)
Jan 30, 2013	49.26	50.18	48.52	48.89	52,224	-0.57(-1.15%)
Jan 29, 2013	49.15	49.53	48.59	49.46	113,493	+0.41(+0.83%)
Jan 28, 2013	48.01	49.56	48.01	49.05	76,652	+1.02(+2.12%)
Jan 25, 2013	48.43	48.43	47.52	48.03	99,885	-0.03(-0.07%)
Jan 24, 2013	47.32	48.35	46.34	48.06	67,004	+0.69(+1.45%)
Jan 23, 2013	47.26	47.87	47.11	47.38	102,928	+0.21(+0.45%)
Jan 22, 2013	46.39	47.49	46.27	47.16	85,873	+0.63(+1.35%)
Jan 18, 2013	46.28	46.69	46.13	46.53	88,120	+0.15(+0.33%)
Jan 17, 2013	46.16	46.56	46.10	46.38	95,910	+0.54(+1.17%)
Jan 16, 2013	45.84	46.01	45.74	45.84	57,493	+0.02(+0.04%)
Jan 15, 2013	45.10	46.05	45.10	45.83	107,315	+0.35(+0.77%)
Jan 14, 2013	45.36	45.60	45.28	45.48	80,468	+0.09(+0.21%)
Jan 11, 2013	45.13	45.42	44.88	45.39	48,069	+0.36(+0.79%)
Jan 10, 2013	45.43	45.43	44.82	45.03	31,299	-0.09(-0.19%)
Jan 09, 2013	44.91	45.22	44.65	45.11	45,617	+0.42(+0.93%)
Jan 08, 2013	44.64	44.76	44.50	44.70	78,078	+0.18(+0.40%)
Jan 07, 2013	44.34	44.83	42.14	44.52	62,396	-0.22(-0.49%)
Jan 04, 2013	44.11	45.05	43.56	44.74	41,179	+0.44(+0.99%)
Jan 03, 2013	44.70	44.78	43.82	44.30	56,614	-0.39(-0.87%)
Jan 02, 2013	44.65	44.79	43.22	44.69	163,582	+1.46(+3.38%)
Dec 31, 2012	42.43	43.68	42.11	43.22	62,859	+0.71(+1.68%)
Dec 28, 2012	42.88	43.30	42.48	42.51	54,840	-0.48(-1.13%)
Dec 27, 2012	42.95	43.23	42.34	42.99	50,949	+0.20(+0.46%)
Dec 26, 2012	42.82	43.21	42.34	42.80	44,463	+0.01(+0.02%)
Dec 24, 2012	42.69	43.23	42.37	42.79	29,661	+0.02(+0.04%)
Dec 21, 2012	42.72	42.93	41.70	42.77	271,410	-0.17(-0.40%)
Dec 20, 2012	42.67	43.03	42.67	42.94	78,108	+0.17(+0.40%)
Dec 19, 2012	42.48	43.13	42.34	42.77	79,191	+0.24(+0.55%)
Dec 18, 2012	42.35	42.67	42.08	42.54	81,143	+0.34(+0.81%)
Dec 17, 2012	41.61	42.31	41.16	42.20	69,508	+0.71(+1.72%)
Dec 14, 2012	41.46	41.88	41.23	41.48	61,343	-0.19(-0.46%)
Dec 13, 2012	42.41	42.54	41.21	41.68	82,303	-0.62(-1.47%)
Dec 12, 2012	42.32	42.60	42.12	42.30	47,116	+0.19(+0.46%)
Dec 11, 2012	41.74	42.27	41.41	42.10	84,772	+0.39(+0.93%)
Dec 10, 2012	41.44	41.98	41.06	41.71	58,385	+0.23(+0.55%)
Dec 07, 2012	41.47	41.63	41.06	41.49	40,443	+0.12(+0.29%)
Dec 06, 2012	41.17	41.49	41.00	41.37	60,255	-0.04(-0.10%)
Dec 05, 2012	41.33	41.93	40.96	41.41	105,823	+0.36(+0.89%)
Dec 04, 2012	41.15	41.15	40.67	41.05	103,727	+0.17(+0.41%)
Nov 30, 2012	40.87	41.33	40.31	40.88	305,777	+0.19(+0.46%)
Nov 29, 2012	40.65	40.89	40.47	40.69	72,558	+0.30(+0.73%)
Nov 28, 2012	40.00	40.51	39.31	40.40	90,608	+0.22(+0.55%)
Nov 27, 2012	40.39	40.39	40.04	40.18	39,934	-0.11(-0.27%)
Nov 26, 2012	40.16	40.40	39.84	40.29	46,236	+0.04(+0.11%)
Nov 23, 2012	39.23	40.25	39.23	40.24	21,058	+1.02(+2.61%)
Nov 21, 2012	38.89	39.30	38.84	39.22	82,988	+0.34(+0.87%)
Nov 20, 2012	38.75	39.12	38.10	38.88	115,732	-0.01(-0.02%)
Nov 19, 2012	39.22	39.60	38.02	38.89	137,912	+0.00(+0.00%)
Nov 16, 2012	38.89	40.20	35.02	38.89	351,636	-2.54(-6.14%)
Nov 15, 2012	41.05	41.68	40.59	41.44	83,003	+0.52(+1.26%)
Nov 14, 2012	41.64	41.94	40.86	40.92	49,138	-0.53(-1.28%)
Nov 13, 2012	41.88	42.70	38.96	41.45	41,050	-0.58(-1.39%)
Nov 12, 2012	42.10	42.76	40.60	42.04	25,849	-0.03(-0.06%)
Nov 09, 2012	41.44	42.51	39.99	42.06	51,189	+0.29(+0.69%)
Nov 08, 2012	42.42	42.53	40.80	41.77	43,140	-0.67(-1.57%)
Nov 07, 2012	42.53	42.65	42.34	42.44	73,821	-0.50(-1.16%)
Nov 06, 2012	43.07	43.23	42.71	42.94	50,834	+0.14(+0.34%)
Nov 05, 2012	42.61	42.95	40.29	42.80	54,246	+0.31(+0.74%)
Nov 02, 2012	43.02	43.02	42.48	42.48	50,542	-0.46(-1.08%)
Nov 01, 2012	42.59	43.24	42.38	42.95	94,342	+0.33(+0.77%)
Oct 31, 2012	42.84	43.02	41.95	42.62	70,341	-0.14(-0.34%)
Oct 26, 2012	43.44	42.76	42.76	42.76	69,312	-0.55(-1.27%)
Oct 25, 2012	43.52	43.99	43.15	43.31	31,758	-0.03(-0.06%)
Oct 24, 2012	43.94	43.96	42.79	43.34	41,450	-0.25(-0.56%)
Oct 23, 2012	43.78	44.12	43.49	43.58	42,383	-0.06(-0.14%)
Oct 19, 2012	44.73	45.16	43.46	43.64	55,175	-1.56(-3.45%)
Oct 18, 2012	45.58	46.01	44.98	45.21	42,454	-0.27(-0.59%)
Oct 17, 2012	44.76	45.65	44.56	45.48	105,066	+0.84(+1.87%)
Oct 16, 2012	44.63	45.09	44.34	44.64	142,834	+0.42(+0.96%)
Oct 15, 2012	44.34	44.55	43.55	44.22	58,035	+0.14(+0.31%)
Oct 12, 2012	44.45	44.80	43.68	44.08	34,507	-0.28(-0.63%)
Oct 11, 2012	44.71	44.80	43.67	44.36	72,831	+0.15(+0.34%)
Oct 10, 2012	44.97	45.07	43.95	44.21	56,844	-0.55(-1.23%)
Oct 09, 2012	44.97	45.74	44.67	44.76	41,954	-0.27(-0.60%)
Oct 08, 2012	44.79	45.66	44.61	45.03	64,528	-0.02(-0.04%)
Oct 05, 2012	45.99	46.23	45.05	45.05	99,498	-0.79(-1.73%)
Oct 04, 2012	45.48	46.07	45.37	45.84	50,158	+0.42(+0.93%)
Oct 03, 2012	46.08	46.16	45.24	45.42	46,611	-0.59(-1.29%)
Oct 02, 2012	45.95	46.25	45.61	46.01	64,527	+0.13(+0.28%)
Oct 01, 2012	45.65	46.50	45.28	45.88	86,500	+0.61(+1.34%)
Sep 28, 2012	45.16	45.65	44.70	45.27	60,273	-0.19(-0.41%)
Sep 27, 2012	44.10	45.66	43.95	45.46	41,061	+1.46(+3.32%)
Sep 26, 2012	44.34	44.34	43.71	44.00	61,115	-0.09(-0.21%)
Sep 25, 2012	46.00	46.05	43.89	44.09	105,106	-1.62(-3.55%)
Sep 24, 2012	45.45	45.88	44.83	45.71	56,750	+0.08(+0.19%)
Sep 21, 2012	46.09	46.30	45.48	45.63	147,663	+0.09(+0.20%)
Sep 20, 2012	45.28	45.81	45.28	45.54	46,210	+0.11(+0.24%)
Sep 19, 2012	46.01	46.49	45.36	45.43	47,760	-0.56(-1.21%)
Sep 18, 2012	45.63	46.05	45.46	45.98	44,507	+0.07(+0.15%)
Sep 17, 2012	45.81	46.09	45.44	45.92	38,475	-0.04(-0.09%)
Sep 14, 2012	45.85	46.19	45.58	45.96	90,714	+0.46(+1.00%)
Sep 13, 2012	44.46	45.77	44.46	45.50	71,622	+0.90(+2.01%)
Sep 12, 2012	45.12	45.17	44.37	44.61	75,744	-0.27(-0.60%)
Sep 11, 2012	44.58	45.10	44.38	44.88	88,632	+0.46(+1.05%)
Sep 10, 2012	44.28	44.61	43.95	44.41	106,318	+0.00(+0.00%)
Sep 07, 2012	44.76	44.81	44.16	44.41	60,221	-0.14(-0.30%)
Sep 06, 2012	43.52	44.55	43.35	44.55	121,882	+1.35(+3.13%)
Sep 05, 2012	42.94	43.29	42.87	43.19	83,715	+0.09(+0.21%)
Sep 04, 2012	42.91	43.24	42.29	43.10	231,927	+0.40(+0.92%)
Aug 31, 2012	42.46	42.87	42.03	42.71	122,550	+0.42(+0.99%)
Aug 30, 2012	42.37	42.81	42.09	42.29	53,152	-0.20(-0.47%)
Aug 29, 2012	42.57	42.89	42.40	42.49	40,820	-0.10(-0.24%)
Aug 27, 2012	41.87	42.60	41.47	42.59	117,553	+1.05(+2.53%)
Aug 24, 2012	41.65	42.00	41.24	41.54	23,427	-0.32(-0.76%)
Aug 23, 2012	41.66	42.05	41.29	41.86	53,521	+0.18(+0.42%)
Aug 22, 2012	42.02	42.16	41.43	41.68	188,710	-0.34(-0.80%)
Aug 21, 2012	42.57	43.26	41.97	42.02	53,537	-0.67(-1.58%)
Aug 20, 2012	42.55	42.75	42.26	42.69	30,043	-0.14(-0.33%)
Aug 17, 2012	42.08	42.87	42.00	42.83	37,633	+0.60(+1.41%)
Aug 16, 2012	41.65	42.64	41.03	42.24	44,716	+0.60(+1.43%)
Aug 15, 2012	41.33	42.03	38.89	41.64	49,828	+0.08(+0.20%)
Aug 14, 2012	42.06	42.34	41.46	41.55	56,120	-0.40(-0.96%)
Aug 13, 2012	42.03	42.23	41.18	41.96	55,894	-0.34(-0.81%)
Aug 10, 2012	41.66	42.71	41.66	42.30	93,417	+0.23(+0.54%)
Aug 09, 2012	43.24	43.45	41.94	42.08	78,141	-1.32(-3.04%)
Aug 08, 2012	42.66	43.59	42.54	43.40	75,194	+0.26(+0.60%)
Aug 07, 2012	42.87	43.59	42.66	43.13	123,067	+0.35(+0.83%)
Aug 06, 2012	41.45	44.45	41.45	42.78	150,086	+1.16(+2.79%)
Aug 03, 2012	39.28	41.70	38.58	41.62	191,752	+5.46(+15.11%)
Aug 02, 2012	35.72	36.60	35.02	36.16	66,256	+0.13(+0.37%)

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.