Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	36.53	36.83	35.64	36.20	134,201	-0.44(-1.20%)
Sep 26, 2013	36.57	37.22	36.46	36.64	82,233	-0.36(-0.97%)
Sep 25, 2013	36.86	37.16	36.74	37.00	56,013	+0.17(+0.46%)
Sep 24, 2013	36.78	37.00	36.00	36.83	161,257	+0.12(+0.33%)
Sep 23, 2013	36.37	36.96	36.12	36.71	244,453	+0.34(+0.93%)
Sep 20, 2013	36.87	36.98	36.29	36.37	175,821	-0.38(-1.03%)
Sep 19, 2013	37.00	37.00	36.47	36.75	103,000	-0.06(-0.16%)
Sep 18, 2013	36.71	37.00	36.41	36.81	41,298	+0.13(+0.35%)
Sep 17, 2013	36.50	37.00	35.87	36.68	79,377	+0.12(+0.33%)
Sep 16, 2013	36.76	36.78	36.29	36.56	42,933	-0.22(-0.60%)
Sep 13, 2013	37.00	37.01	36.48	36.78	113,456	-0.22(-0.59%)
Sep 12, 2013	36.70	37.02	36.57	37.00	85,074	+0.30(+0.82%)
Sep 11, 2013	36.75	36.80	36.04	36.70	269,372	-0.03(-0.08%)
Sep 10, 2013	36.30	36.79	36.24	36.73	53,458	+0.51(+1.41%)
Sep 09, 2013	36.22	36.50	36.00	36.22	67,302	+0.03(+0.08%)
Sep 06, 2013	36.89	36.89	35.97	36.19	50,626	-0.52(-1.42%)
Sep 05, 2013	36.90	36.92	36.43	36.71	18,286	-0.18(-0.49%)
Sep 04, 2013	36.37	37.00	36.00	36.89	25,152	+0.64(+1.77%)
Sep 03, 2013	36.76	36.76	35.89	36.25	123,928	-0.16(-0.44%)
Aug 30, 2013	36.41	36.60	36.22	36.41	48,024	-0.02(-0.05%)
Aug 29, 2013	36.09	36.91	35.71	36.43	16,656	+0.17(+0.47%)
Aug 28, 2013	36.40	36.65	36.16	36.26	34,604	-0.12(-0.33%)
Aug 27, 2013	36.61	36.98	36.22	36.38	43,457	-0.62(-1.68%)
Aug 26, 2013	36.64	37.23	36.53	37.00	163,883	+0.21(+0.57%)
Aug 23, 2013	36.79	36.85	36.30	36.79	70,509	+0.00(+0.00%)
Aug 22, 2013	36.63	36.87	36.48	36.79	49,940	+0.28(+0.77%)
Aug 21, 2013	36.09	36.92	36.00	36.51	40,295	+0.40(+1.11%)
Aug 20, 2013	35.53	36.42	35.30	36.11	91,931	+0.41(+1.15%)
Aug 19, 2013	35.45	35.95	35.13	35.70	196,356	+0.16(+0.45%)
Aug 16, 2013	35.68	36.24	35.01	35.54	98,418	-0.36(-1.00%)
Aug 15, 2013	36.68	36.68	35.74	35.90	49,456	-0.84(-2.29%)
Aug 14, 2013	37.00	37.00	36.28	36.74	68,334	-0.32(-0.86%)
Aug 13, 2013	36.44	37.11	36.34	37.06	54,757	+0.69(+1.90%)
Aug 12, 2013	36.51	36.94	35.66	36.37	72,157	-0.18(-0.49%)
Aug 09, 2013	37.01	37.40	35.02	36.55	192,428	-0.21(-0.57%)
Aug 08, 2013	36.96	36.96	36.29	36.76	82,627	+0.04(+0.11%)
Aug 07, 2013	36.48	36.75	36.29	36.72	32,479	+0.16(+0.44%)
Aug 06, 2013	36.62	36.70	35.80	36.56	47,737	-0.07(-0.19%)
Aug 05, 2013	35.80	36.69	35.80	36.63	44,318	+0.83(+2.32%)
Aug 02, 2013	35.86	35.86	35.51	35.80	27,631	-0.14(-0.39%)
Aug 01, 2013	35.62	35.98	35.00	35.94	78,492	+0.53(+1.50%)
Jul 31, 2013	35.76	35.76	34.95	35.41	57,777	-0.35(-0.98%)
Jul 30, 2013	35.72	35.81	35.30	35.76	19,906	+0.27(+0.76%)
Jul 29, 2013	35.33	35.63	35.33	35.49	27,389	+0.00(+0.00%)
Jul 26, 2013	35.59	35.59	34.60	35.49	44,529	-0.44(-1.22%)
Jul 25, 2013	35.37	36.12	35.15	35.93	101,632	+0.58(+1.64%)
Jul 24, 2013	35.22	35.90	35.07	35.35	63,412	+0.30(+0.86%)
Jul 23, 2013	35.31	35.60	34.74	35.05	128,679	-0.29(-0.82%)
Jul 22, 2013	35.21	35.77	35.12	35.34	213,637	+0.15(+0.43%)
Jul 19, 2013	35.54	35.77	35.01	35.19	152,070	-0.30(-0.85%)
Jul 18, 2013	35.07	35.89	35.07	35.49	78,659	+0.48(+1.37%)
Jul 17, 2013	35.00	35.83	34.80	35.01	75,217	+0.08(+0.23%)
Jul 16, 2013	34.93	34.99	34.59	34.93	109,729	-0.08(-0.23%)
Jul 15, 2013	34.86	35.04	34.60	35.01	40,211	+0.14(+0.40%)
Jul 12, 2013	34.71	35.10	34.42	34.87	52,913	+0.10(+0.29%)
Jul 11, 2013	35.06	35.06	34.22	34.77	195,077	+0.00(+0.00%)
Jul 10, 2013	33.83	34.78	33.66	34.77	70,974	+0.97(+2.87%)
Jul 09, 2013	34.33	34.44	33.73	33.80	134,896	-0.29(-0.85%)
Jul 08, 2013	34.26	34.26	33.88	34.09	101,585	+0.05(+0.15%)
Jul 05, 2013	33.77	34.05	33.21	34.04	75,707	+0.60(+1.79%)
Jul 03, 2013	33.12	33.48	33.07	33.44	90,799	+0.24(+0.72%)
Jul 02, 2013	33.53	33.61	32.88	33.20	285,525	-0.29(-0.87%)
Jul 01, 2013	34.62	34.62	33.42	33.49	294,669	-1.22(-3.51%)
Jun 28, 2013	33.85	35.03	33.20	34.71	688,191	+1.02(+3.03%)
Jun 26, 2013	32.63	33.74	32.63	33.69	112,165	+1.39(+4.30%)
Jun 25, 2013	32.14	32.62	31.80	32.30	275,913	+0.40(+1.25%)
Jun 24, 2013	31.30	32.33	30.35	31.90	445,711	+0.26(+0.82%)
Jun 21, 2013	32.46	32.65	31.52	31.64	334,513	-0.73(-2.26%)
Jun 20, 2013	33.11	33.27	32.08	32.37	267,771	-1.22(-3.63%)
Jun 19, 2013	34.05	34.08	33.50	33.59	115,192	-0.42(-1.23%)
Jun 18, 2013	33.31	34.07	33.29	34.01	300,914	+0.75(+2.25%)
Jun 17, 2013	33.37	33.69	33.25	33.26	132,733	+0.08(+0.24%)
Jun 14, 2013	33.53	33.53	32.79	33.18	224,663	-0.32(-0.96%)
Jun 13, 2013	33.45	33.55	32.75	33.50	3,787,879	+0.45(+1.36%)
Jun 12, 2013	34.44	34.44	32.87	33.05	358,855	-1.38(-4.01%)
Jun 11, 2013	35.79	35.79	34.35	34.43	116,250	-2.06(-5.65%)
Jun 10, 2013	35.57	36.81	35.57	36.49	50,589	+0.39(+1.08%)
Jun 07, 2013	35.99	36.63	35.94	36.10	53,990	+0.61(+1.72%)
Jun 06, 2013	34.85	35.54	34.70	35.49	39,730	+0.69(+1.98%)
Jun 05, 2013	34.97	35.47	34.58	34.80	73,587	-0.11(-0.32%)
Jun 04, 2013	35.27	36.32	34.52	34.91	93,907	-0.24(-0.68%)
Jun 03, 2013	36.17	36.17	34.05	35.15	144,785	-0.90(-2.50%)
May 31, 2013	38.07	38.39	35.88	36.05	211,342	-2.10(-5.50%)
May 30, 2013	35.74	38.17	35.74	38.15	252,356	+2.78(+7.86%)
May 29, 2013	35.40	35.49	34.76	35.37	79,895	-0.11(-0.31%)
May 28, 2013	34.80	35.73	34.39	35.48	77,491	+0.91(+2.63%)
May 24, 2013	34.19	34.76	33.24	34.57	54,184	+0.31(+0.90%)
May 23, 2013	34.66	34.78	33.54	34.26	80,284	-0.70(-2.00%)
May 22, 2013	35.07	35.74	34.50	34.96	71,843	-0.19(-0.54%)
May 21, 2013	34.24	35.73	34.24	35.15	95,129	+0.84(+2.45%)
May 20, 2013	33.93	34.34	33.61	34.31	184,568	+0.34(+1.00%)
May 17, 2013	33.96	34.00	33.75	33.97	106,980	+0.06(+0.18%)
May 16, 2013	33.72	34.01	33.62	33.91	81,092	+0.20(+0.59%)
May 15, 2013	33.70	33.90	33.63	33.71	67,576	+0.10(+0.30%)
May 13, 2013	33.63	33.85	33.23	33.61	108,057	-0.32(-0.94%)
May 10, 2013	34.28	34.75	33.65	33.93	111,378	-0.51(-1.48%)
May 09, 2013	34.60	34.99	34.18	34.44	121,670	-0.24(-0.69%)
May 08, 2013	33.61	34.83	33.61	34.68	78,105	+0.83(+2.45%)
May 07, 2013	33.06	34.21	32.81	33.85	162,597	+0.78(+2.36%)
May 06, 2013	33.19	33.80	32.65	33.07	98,201	-0.02(-0.06%)
May 03, 2013	32.72	33.57	32.43	33.09	247,314	+0.66(+2.04%)
May 02, 2013	31.76	33.00	31.62	32.43	218,246	+0.77(+2.43%)
May 01, 2013	32.40	32.50	31.51	31.66	92,139	-0.78(-2.40%)
Apr 30, 2013	32.42	32.77	32.01	32.44	83,425	-0.10(-0.31%)
Apr 29, 2013	32.64	33.24	32.44	32.54	117,017	+0.04(+0.12%)
Apr 26, 2013	33.01	33.02	31.74	32.50	75,593	-0.52(-1.57%)
Apr 25, 2013	32.97	33.11	32.37	33.02	37,925	+0.06(+0.18%)
Apr 24, 2013	33.29	33.29	32.42	32.96	51,677	-0.45(-1.35%)
Apr 23, 2013	32.38	33.41	31.89	33.41	191,697	+1.11(+3.44%)
Apr 22, 2013	33.13	33.28	32.13	32.30	68,245	-0.73(-2.21%)
Apr 19, 2013	32.99	33.44	32.57	33.03	59,062	+0.08(+0.24%)
Apr 18, 2013	32.93	33.20	32.86	32.95	170,824	+0.00(+0.00%)
Apr 17, 2013	33.59	33.66	32.71	32.95	217,508	-0.45(-1.35%)
Apr 16, 2013	33.05	33.95	32.69	33.40	285,924	+0.69(+2.11%)
Apr 15, 2013	33.58	33.62	32.36	32.71	106,387	-1.10(-3.25%)
Apr 12, 2013	33.31	34.05	33.19	33.81	134,462	+0.46(+1.38%)
Apr 11, 2013	33.24	33.71	32.62	33.35	84,186	+0.11(+0.33%)
Apr 10, 2013	32.95	33.68	32.68	33.24	187,588	+0.26(+0.79%)
Apr 09, 2013	33.55	33.55	32.27	32.98	68,044	-0.59(-1.76%)
Apr 08, 2013	33.36	33.57	32.55	33.57	33,095	+0.68(+2.07%)
Apr 05, 2013	33.24	33.45	32.77	32.89	118,435	-0.77(-2.29%)
Apr 04, 2013	32.78	33.67	32.65	33.66	176,974	+1.00(+3.06%)
Apr 03, 2013	33.15	33.16	32.00	32.66	146,354	-0.40(-1.21%)
Apr 02, 2013	33.62	33.70	32.93	33.06	145,581	-0.36(-1.08%)
Apr 01, 2013	33.79	33.99	33.08	33.42	196,612	-0.37(-1.09%)
Mar 28, 2013	33.49	34.04	32.50	33.79	1,196,128	+0.14(+0.42%)
Mar 27, 2013	34.10	34.10	32.88	33.65	204,318	-0.73(-2.12%)
Mar 26, 2013	34.23	34.56	33.39	34.38	252,371	-0.12(-0.35%)
Mar 25, 2013	35.55	35.96	34.11	34.50	190,187	-0.35(-1.00%)
Mar 22, 2013	35.98	36.26	34.66	34.85	126,893	-0.66(-1.86%)
Mar 21, 2013	33.25	36.19	32.89	35.51	418,030	+0.75(+2.16%)
Mar 20, 2013	33.91	35.13	33.91	34.76	86,035	+1.09(+3.24%)
Mar 19, 2013	32.90	33.95	32.34	33.67	54,810	+0.88(+2.68%)
Mar 18, 2013	32.11	33.84	31.55	32.79	228,053	+0.64(+1.99%)
Mar 15, 2013	33.09	33.38	32.04	32.15	431,239	-0.89(-2.69%)
Mar 14, 2013	30.50	33.49	30.14	33.04	515,487	+3.04(+10.13%)
Mar 13, 2013	30.74	31.43	29.44	30.00	202,786	-0.56(-1.83%)
Mar 12, 2013	29.14	30.88	28.77	30.56	170,765	+1.57(+5.42%)
Mar 11, 2013	28.08	29.25	28.00	28.99	209,991	+0.91(+3.24%)
Mar 08, 2013	27.93	28.51	27.66	28.08	116,735	+0.13(+0.47%)
Mar 07, 2013	28.03	28.25	27.62	27.95	122,703	-0.08(-0.29%)
Mar 06, 2013	28.35	28.48	27.82	28.03	84,231	-0.32(-1.13%)
Mar 05, 2013	28.05	29.55	27.60	28.35	236,230	+0.35(+1.25%)
Mar 04, 2013	27.99	28.06	27.96	28.00	51,373	+0.01(+0.04%)
Mar 01, 2013	27.86	28.02	27.86	27.99	43,667	+0.03(+0.11%)
Feb 28, 2013	27.98	28.05	27.90	27.96	31,326	-0.01(-0.04%)
Feb 27, 2013	28.07	28.07	27.89	27.97	59,869	-0.01(-0.04%)
Feb 26, 2013	28.38	28.38	27.97	27.98	97,102	-0.20(-0.71%)
Feb 22, 2013	28.35	28.35	28.06	28.18	181,922	-0.17(-0.60%)
Feb 21, 2013	28.95	28.95	27.80	28.35	124,091	-0.74(-2.54%)
Feb 20, 2013	28.41	29.75	28.32	29.09	31,567	+0.54(+1.89%)
Feb 19, 2013	28.29	28.97	27.95	28.55	354,091	-0.04(-0.14%)
Feb 15, 2013	29.70	29.99	28.21	28.59	253,335	-0.11(-0.38%)
Feb 14, 2013	29.22	29.48	28.48	28.70	55,841	-0.31(-1.07%)
Feb 13, 2013	29.25	29.30	28.89	29.01	32,583	-0.24(-0.82%)
Feb 12, 2013	31.50	31.50	29.21	29.25	239,884	-0.91(-3.02%)
Feb 11, 2013	29.31	30.97	29.10	30.16	223,740	+0.66(+2.24%)
Feb 08, 2013	28.39	29.79	28.10	29.50	99,790	+1.00(+3.51%)
Feb 07, 2013	27.50	28.90	27.50	28.50	135,110	+1.00(+3.64%)
Feb 06, 2013	27.55	27.65	27.50	27.50	117,283	-0.54(-1.93%)
Feb 04, 2013	28.32	28.67	27.56	28.04	194,650	-0.26(-0.92%)
Feb 01, 2013	28.20	28.63	27.80	28.30	108,553	+0.30(+1.07%)
Jan 31, 2013	28.47	28.62	27.50	28.00	274,432	-0.63(-2.20%)
Jan 30, 2013	29.00	29.00	28.32	28.63	122,250	-0.12(-0.42%)
Jan 29, 2013	28.00	28.82	27.82	28.75	387,685	+0.50(+1.77%)
Jan 28, 2013	28.42	28.62	27.90	28.25	728,664	-0.07(-0.25%)

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.