Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.52	36.59	36.07	36.09	303,574	-0.57(-1.56%)
May 30, 2013	36.86	36.86	36.62	36.67	0	-0.38(-1.02%)
May 29, 2013	37.36	37.36	36.93	37.04	321,587	-0.68(-1.80%)
May 28, 2013	38.00	38.08	37.61	37.72	203,385	+0.27(+0.72%)
May 24, 2013	37.55	37.55	37.30	37.45	0	-0.46(-1.21%)
May 23, 2013	37.77	37.93	37.11	37.91	0	-0.87(-2.24%)
May 22, 2013	39.35	39.50	38.64	38.78	0	-0.65(-1.66%)
May 21, 2013	39.46	39.51	39.21	39.44	0	-0.27(-0.69%)
May 20, 2013	39.66	39.72	39.57	39.71	0	+0.18(+0.45%)
May 17, 2013	39.24	39.53	39.15	39.53	0	+0.48(+1.24%)
May 16, 2013	39.01	39.14	38.91	39.05	115,079	-0.01(-0.02%)
May 15, 2013	39.09	39.17	38.91	39.06	0	-0.57(-1.44%)
May 13, 2013	39.66	39.68	39.53	39.63	0	-0.26(-0.66%)
May 10, 2013	39.94	39.94	39.75	39.89	0	-0.12(-0.29%)
May 09, 2013	40.24	40.33	39.90	40.01	0	-0.44(-1.10%)
May 08, 2013	40.42	40.46	40.28	40.45	0	+0.03(+0.06%)
May 07, 2013	40.42	40.50	40.28	40.42	0	-0.10(-0.26%)
May 06, 2013	40.57	40.57	40.42	40.53	0	-0.05(-0.11%)
May 03, 2013	40.24	40.61	40.16	40.57	0	+0.42(+1.04%)
May 02, 2013	40.14	40.22	39.97	40.16	0	+0.23(+0.57%)
May 01, 2013	40.24	40.24	39.86	39.93	0	-0.17(-0.43%)
Apr 30, 2013	40.04	40.14	39.84	40.10	0	+0.16(+0.40%)
Apr 29, 2013	39.80	39.94	39.63	39.94	138,030	+0.50(+1.26%)
Apr 26, 2013	39.57	39.73	39.33	39.44	150,181	-0.28(-0.71%)
Apr 25, 2013	39.78	39.85	39.65	39.73	106,166	+0.18(+0.45%)
Apr 24, 2013	39.36	39.63	39.36	39.55	0	+0.24(+0.60%)
Apr 23, 2013	39.19	39.34	39.09	39.31	95,205	+0.02(+0.05%)
Apr 22, 2013	39.34	39.36	39.06	39.29	158,876	-0.10(-0.25%)
Apr 19, 2013	39.31	39.42	39.23	39.39	175,515	+0.75(+1.93%)
Apr 18, 2013	38.89	38.89	38.58	38.64	123,892	-0.04(-0.10%)
Apr 17, 2013	38.93	38.93	38.46	38.68	159,710	-0.35(-0.89%)
Apr 16, 2013	39.01	39.06	38.70	39.03	104,305	+0.67(+1.75%)
Apr 15, 2013	38.92	38.92	38.32	38.36	205,029	-0.87(-2.22%)
Apr 12, 2013	39.24	39.29	39.02	39.23	146,469	+0.32(+0.82%)
Apr 11, 2013	38.85	39.00	38.79	38.91	217,814	+0.12(+0.32%)
Apr 10, 2013	38.67	38.85	38.58	38.78	238,070	+0.33(+0.87%)
Apr 09, 2013	38.29	38.52	38.12	38.45	158,026	-0.14(-0.37%)
Apr 08, 2013	38.44	38.59	38.28	38.59	129,954	+0.18(+0.46%)
Apr 05, 2013	38.08	38.43	37.92	38.42	170,287	+0.49(+1.29%)
Apr 04, 2013	37.77	37.93	37.70	37.93	125,187	+0.77(+2.08%)
Apr 03, 2013	37.59	37.61	37.10	37.15	149,997	-0.30(-0.80%)
Apr 02, 2013	37.42	37.59	37.33	37.45	168,554	+0.71(+1.94%)
Apr 01, 2013	37.21	37.21	36.69	36.74	159,221	-0.78(-2.07%)
Mar 28, 2013	37.45	37.52	37.33	37.52	163,975	-0.02(-0.05%)
Mar 27, 2013	37.43	37.55	37.30	37.54	192,563	+0.20(+0.54%)
Mar 26, 2013	37.11	37.34	37.08	37.34	133,005	+0.46(+1.24%)
Mar 25, 2013	37.23	37.23	36.77	36.88	117,180	-0.03(-0.07%)
Mar 22, 2013	36.77	36.94	36.77	36.91	106,007	+0.37(+1.00%)
Mar 21, 2013	36.68	36.75	36.51	36.54	177,484	-0.27(-0.73%)
Mar 20, 2013	36.87	36.89	36.74	36.81	137,604	+0.33(+0.90%)
Mar 19, 2013	36.77	36.77	36.33	36.48	126,666	-0.26(-0.71%)
Mar 18, 2013	36.76	36.94	36.64	36.74	155,249	-0.30(-0.81%)
Mar 15, 2013	37.09	37.09	36.94	37.04	90,232	-0.05(-0.13%)
Mar 14, 2013	36.91	37.09	36.88	37.09	66,367	+0.48(+1.30%)
Mar 13, 2013	36.73	36.73	36.53	36.61	192,792	-0.12(-0.34%)
Mar 12, 2013	36.94	36.99	36.69	36.74	159,516	-0.27(-0.74%)
Mar 11, 2013	37.10	37.11	36.93	37.01	90,301	-0.08(-0.21%)
Mar 08, 2013	37.09	37.13	36.90	37.09	129,333	+0.03(+0.07%)
Mar 07, 2013	37.18	37.18	37.02	37.06	171,732	+0.08(+0.21%)
Mar 06, 2013	37.08	37.08	36.88	36.98	155,010	+0.15(+0.41%)
Mar 05, 2013	36.87	36.90	36.76	36.83	271,276	+0.09(+0.25%)
Mar 04, 2013	36.70	36.77	36.56	36.74	616,714	-0.05(-0.12%)
Mar 01, 2013	36.76	36.83	36.60	36.79	126,151	+0.25(+0.70%)
Feb 28, 2013	36.64	36.82	36.53	36.53	170,368	-0.01(-0.02%)
Feb 27, 2013	36.10	36.57	36.10	36.54	138,489	+0.58(+1.62%)
Feb 26, 2013	35.83	36.10	35.80	35.96	162,054	+0.04(+0.11%)
Feb 22, 2013	36.07	36.07	35.77	35.92	240,291	+0.14(+0.40%)
Feb 21, 2013	35.99	36.00	35.67	35.77	217,169	-0.27(-0.74%)
Feb 20, 2013	36.45	36.45	36.02	36.04	374,480	-0.37(-1.01%)
Feb 19, 2013	36.34	36.42	36.30	36.41	179,989	+0.31(+0.87%)
Feb 15, 2013	36.28	36.28	36.03	36.09	167,234	-0.08(-0.23%)
Feb 14, 2013	36.15	36.22	36.10	36.18	142,320	-0.11(-0.31%)
Feb 13, 2013	36.42	36.42	36.22	36.29	145,318	+0.12(+0.34%)
Feb 12, 2013	36.14	36.23	36.01	36.17	112,674	+0.03(+0.09%)
Feb 11, 2013	36.15	36.16	36.01	36.13	155,292	+0.07(+0.18%)
Feb 08, 2013	35.87	36.11	35.87	36.07	198,611	+0.20(+0.57%)
Feb 07, 2013	36.09	36.15	35.67	35.87	175,853	-0.30(-0.83%)
Feb 06, 2013	36.06	36.17	35.96	36.17	206,149	+0.02(+0.05%)
Feb 04, 2013	36.54	36.54	36.06	36.15	221,375	-0.52(-1.43%)
Feb 01, 2013	36.68	36.75	36.51	36.67	166,495	+0.10(+0.29%)
Jan 31, 2013	36.64	36.69	36.51	36.57	242,676	-0.03(-0.07%)
Jan 30, 2013	36.60	36.70	36.55	36.59	123,938	+0.16(+0.45%)
Jan 29, 2013	36.37	36.45	36.27	36.43	116,576	+0.24(+0.65%)
Jan 28, 2013	36.42	36.42	36.17	36.19	343,643	-0.17(-0.47%)
Jan 25, 2013	36.34	36.44	36.24	36.37	190,021	+0.03(+0.10%)
Jan 24, 2013	36.43	36.50	36.28	36.33	176,667	+0.12(+0.34%)
Jan 23, 2013	36.33	36.33	36.15	36.21	230,687	-0.16(-0.45%)
Jan 22, 2013	36.45	36.45	36.26	36.37	295,632	-0.02(-0.05%)
Jan 18, 2013	36.42	36.45	36.26	36.39	221,575	-0.03(-0.09%)
Jan 17, 2013	36.45	36.56	36.30	36.42	214,650	-0.01(-0.02%)
Jan 16, 2013	36.35	36.44	36.25	36.43	128,593	+0.02(+0.05%)
Jan 15, 2013	36.38	36.49	36.33	36.41	312,902	+0.05(+0.14%)
Jan 14, 2013	36.47	36.47	36.27	36.36	252,568	+0.09(+0.23%)
Jan 11, 2013	36.30	36.34	36.16	36.27	170,259	-0.23(-0.63%)
Jan 10, 2013	36.55	36.55	36.27	36.50	162,090	+0.29(+0.81%)
Jan 09, 2013	36.23	36.28	36.16	36.21	272,992	+0.37(+1.04%)
Jan 08, 2013	36.03	36.03	35.73	35.83	298,753	-0.43(-1.17%)
Jan 07, 2013	36.23	36.26	36.08	36.26	320,284	+0.07(+0.18%)
Jan 04, 2013	36.07	36.24	36.01	36.19	241,829	-0.02(-0.05%)
Jan 03, 2013	36.29	36.34	36.06	36.21	1,142,717	-0.31(-0.86%)
Jan 02, 2013	36.38	36.53	36.28	36.53	242,964	+0.60(+1.66%)
Dec 31, 2012	35.56	36.06	35.53	35.93	230,626	+0.50(+1.40%)
Dec 28, 2012	35.45	35.53	35.39	35.43	178,438	-0.22(-0.61%)
Dec 27, 2012	35.65	35.71	35.40	35.65	180,183	+0.11(+0.31%)
Dec 26, 2012	35.69	35.88	35.43	35.54	130,783	+0.18(+0.52%)
Dec 24, 2012	35.51	35.51	35.24	35.36	91,400	-0.08(-0.22%)
Dec 21, 2012	35.23	35.46	35.17	35.43	199,469	-0.14(-0.39%)
Dec 20, 2012	35.48	35.57	35.28	35.57	197,842	-0.98(-2.68%)
Dec 19, 2012	36.72	36.72	36.55	36.55	266,644	-0.09(-0.25%)
Dec 18, 2012	36.49	36.67	36.39	36.64	165,319	+0.26(+0.72%)
Dec 17, 2012	36.35	36.45	36.24	36.38	132,869	+0.19(+0.52%)
Dec 14, 2012	36.25	36.32	36.14	36.19	164,584	+0.19(+0.53%)
Dec 13, 2012	36.17	36.17	35.90	36.00	94,129	-0.16(-0.45%)
Dec 12, 2012	36.11	36.35	36.09	36.17	152,908	+0.07(+0.18%)
Dec 11, 2012	36.08	36.16	36.03	36.10	92,015	-0.04(-0.11%)
Dec 10, 2012	36.14	36.16	36.00	36.14	250,285	+0.11(+0.31%)
Dec 07, 2012	35.97	36.07	35.89	36.03	76,271	+0.21(+0.58%)
Dec 06, 2012	35.81	35.82	35.64	35.82	61,522	+0.16(+0.46%)
Dec 05, 2012	35.72	35.83	35.56	35.66	77,922	+0.03(+0.09%)
Dec 04, 2012	35.71	35.72	35.58	35.62	106,089	+0.13(+0.37%)
Nov 30, 2012	35.54	35.56	35.40	35.49	132,331	+0.02(+0.06%)
Nov 29, 2012	35.40	35.47	35.28	35.47	46,512	+0.30(+0.85%)
Nov 28, 2012	34.89	35.20	34.77	35.17	87,282	+0.26(+0.75%)
Nov 27, 2012	35.12	35.13	34.90	34.91	59,641	-0.11(-0.32%)
Nov 26, 2012	35.04	35.04	34.73	35.02	79,914	-0.06(-0.17%)
Nov 23, 2012	34.82	35.08	34.82	35.08	36,154	+0.60(+1.74%)
Nov 21, 2012	34.54	34.54	34.34	34.48	55,116	-0.04(-0.11%)
Nov 20, 2012	34.49	34.52	34.32	34.52	42,646	-0.16(-0.45%)
Nov 19, 2012	34.58	34.68	34.43	34.68	97,903	+0.53(+1.55%)
Nov 16, 2012	34.03	34.17	33.85	34.15	59,179	+0.08(+0.25%)
Nov 15, 2012	33.96	34.10	33.90	34.06	60,741	+0.09(+0.27%)
Nov 14, 2012	34.39	34.41	33.77	33.97	189,664	-0.18(-0.52%)
Nov 13, 2012	34.19	34.31	34.07	34.15	58,826	-0.18(-0.53%)
Nov 12, 2012	34.45	34.45	34.28	34.33	71,441	+0.05(+0.15%)
Nov 09, 2012	34.36	34.48	34.20	34.28	43,758	-0.02(-0.06%)
Nov 08, 2012	34.72	34.72	34.28	34.30	74,437	-0.37(-1.06%)
Nov 07, 2012	34.96	34.96	34.45	34.66	135,551	-0.50(-1.43%)
Nov 06, 2012	34.99	35.24	34.90	35.17	93,252	+0.18(+0.50%)
Nov 05, 2012	34.94	34.99	34.73	34.99	78,863	+0.13(+0.37%)
Nov 02, 2012	35.12	35.30	34.73	34.86	86,080	-0.20(-0.58%)
Nov 01, 2012	34.82	35.11	34.76	35.06	122,090	+0.48(+1.38%)
Oct 31, 2012	34.75	34.98	34.38	34.58	88,585	+0.06(+0.17%)
Oct 26, 2012	34.62	34.53	34.53	34.53	52,914	-0.18(-0.51%)
Oct 25, 2012	34.79	34.79	34.53	34.70	38,865	+0.29(+0.84%)
Oct 24, 2012	34.51	34.63	34.36	34.41	43,088	+0.33(+0.96%)
Oct 23, 2012	34.30	34.30	33.92	34.09	127,893	-0.18(-0.52%)
Oct 19, 2012	34.56	34.56	34.09	34.26	69,508	-0.32(-0.93%)
Oct 18, 2012	34.72	34.76	34.53	34.59	111,066	-0.21(-0.62%)
Oct 17, 2012	34.79	34.87	34.61	34.80	119,081	+0.22(+0.63%)
Oct 16, 2012	34.49	34.61	34.43	34.58	96,698	+0.44(+1.28%)
Oct 15, 2012	34.13	34.21	33.91	34.15	96,926	+0.29(+0.87%)
Oct 12, 2012	34.02	34.03	33.81	33.85	51,462	+0.01(+0.04%)
Oct 11, 2012	34.02	34.02	33.81	33.84	67,113	+0.14(+0.41%)
Oct 10, 2012	33.87	33.87	33.65	33.70	35,311	-0.05(-0.14%)
Oct 09, 2012	33.90	33.94	33.66	33.75	85,324	-0.12(-0.35%)
Oct 08, 2012	33.98	33.98	33.83	33.87	17,773	-0.20(-0.57%)
Oct 05, 2012	34.37	34.37	34.06	34.06	62,093	-0.11(-0.33%)
Oct 04, 2012	34.11	34.19	33.93	34.17	42,796	+0.38(+1.13%)
Oct 03, 2012	33.68	33.93	33.68	33.79	37,830	+0.11(+0.34%)
Oct 02, 2012	33.87	34.00	33.56	33.68	41,211	-0.00(-0.00%)
Oct 01, 2012	33.86	33.97	33.62	33.68	140,292	+0.05(+0.15%)
Sep 28, 2012	33.88	33.88	33.52	33.63	66,333	-0.28(-0.83%)
Sep 27, 2012	33.82	34.00	33.65	33.91	54,105	+0.43(+1.29%)
Sep 26, 2012	33.64	33.64	33.35	33.48	38,660	+0.05(+0.16%)
Sep 25, 2012	33.97	34.07	33.43	33.43	46,769	-0.21(-0.62%)
Sep 24, 2012	33.68	33.75	33.52	33.64	65,171	-0.50(-1.46%)
Sep 21, 2012	34.40	34.40	34.13	34.13	39,024	+0.00(+0.00%)
Sep 20, 2012	34.09	34.14	33.92	34.13	55,858	-0.16(-0.46%)
Sep 19, 2012	34.34	34.36	34.17	34.29	57,557	+0.06(+0.17%)
Sep 18, 2012	34.26	34.30	34.15	34.23	90,310	-0.07(-0.19%)
Sep 17, 2012	34.55	34.55	34.23	34.30	215,788	-0.28(-0.81%)
Sep 14, 2012	34.70	34.83	34.52	34.58	278,501	+0.37(+1.09%)
Sep 13, 2012	33.76	34.35	33.62	34.20	66,587	+0.52(+1.53%)
Sep 12, 2012	33.79	33.79	33.61	33.69	58,259	+0.26(+0.78%)
Sep 11, 2012	33.40	33.44	33.28	33.43	25,823	+0.33(+0.99%)
Sep 10, 2012	33.37	33.37	33.03	33.10	93,553	-0.27(-0.80%)
Sep 07, 2012	33.43	33.43	33.34	33.37	51,701	+0.31(+0.95%)
Sep 06, 2012	32.77	33.07	32.59	33.05	132,507	+0.62(+1.92%)
Sep 05, 2012	32.57	32.60	32.36	32.43	69,831	-0.09(-0.26%)
Sep 04, 2012	32.71	32.71	32.35	32.52	63,175	-0.67(-2.01%)
Aug 31, 2012	32.54	33.18	32.39	33.18	45,009	+0.95(+2.94%)
Aug 30, 2012	32.49	32.49	32.18	32.24	32,601	-0.41(-1.26%)
Aug 29, 2012	32.88	32.88	32.64	32.65	27,316	+0.04(+0.12%)
Aug 27, 2012	32.88	32.88	32.57	32.61	60,254	-0.16(-0.48%)
Aug 24, 2012	32.69	32.84	32.58	32.77	29,289	+0.07(+0.22%)
Aug 23, 2012	32.96	32.96	32.66	32.69	44,197	-0.18(-0.54%)
Aug 22, 2012	32.76	32.94	32.62	32.87	50,098	+0.15(+0.45%)
Aug 21, 2012	32.89	33.00	32.67	32.72	80,785	-0.05(-0.16%)
Aug 20, 2012	32.83	32.83	32.58	32.78	50,104	-0.05(-0.15%)
Aug 17, 2012	32.89	32.89	32.72	32.83	58,580	+0.06(+0.18%)
Aug 16, 2012	32.73	32.86	32.60	32.77	55,431	+0.10(+0.30%)
Aug 15, 2012	32.75	32.75	32.58	32.67	51,242	+0.00(+0.00%)
Aug 14, 2012	32.86	32.86	32.62	32.67	44,375	-0.11(-0.34%)
Aug 13, 2012	32.89	32.89	32.66	32.78	68,086	-0.07(-0.23%)
Aug 10, 2012	32.77	32.85	32.64	32.85	43,736	+0.05(+0.17%)
Aug 09, 2012	32.83	32.89	32.75	32.80	53,354	-0.06(-0.18%)
Aug 08, 2012	32.84	32.95	32.69	32.86	72,610	-0.11(-0.34%)
Aug 07, 2012	33.09	33.15	32.90	32.97	29,829	+0.05(+0.14%)
Aug 06, 2012	33.03	33.12	32.92	32.92	71,750	+0.07(+0.20%)
Aug 03, 2012	32.69	33.03	32.66	32.86	168,744	+0.82(+2.57%)
Aug 02, 2012	32.15	32.30	31.87	32.04	47,815	-0.29(-0.89%)
Aug 01, 2012	32.64	32.64	32.28	32.32	76,177	+0.15(+0.47%)
Jul 31, 2012	32.39	32.43	32.17	32.17	71,171	-0.11(-0.33%)
Jul 30, 2012	32.32	32.38	32.20	32.28	46,506	-0.14(-0.44%)
Jul 27, 2012	32.13	32.52	32.04	32.42	26,775	+0.52(+1.62%)
Jul 26, 2012	31.88	31.98	31.72	31.90	35,920	+0.62(+1.98%)
Jul 25, 2012	31.37	31.41	31.15	31.28	132,114	+0.24(+0.78%)
Jul 24, 2012	31.22	31.23	30.86	31.04	27,900	-0.24(-0.77%)
Jul 23, 2012	31.14	31.30	30.95	31.28	55,165	-0.32(-1.01%)
Jul 20, 2012	31.77	31.77	31.57	31.60	25,976	-0.52(-1.62%)
Jul 19, 2012	32.01	32.15	31.92	32.12	42,961	+0.15(+0.45%)
Jul 18, 2012	31.82	32.03	31.65	31.98	57,928	+0.05(+0.17%)
Jul 17, 2012	31.94	31.95	31.58	31.92	43,199	+0.44(+1.39%)
Jul 16, 2012	31.50	31.56	31.30	31.48	22,931	-0.01(-0.04%)
Jul 13, 2012	31.26	31.54	31.19	31.50	105,192	+0.44(+1.43%)
Jul 12, 2012	31.03	31.13	30.88	31.05	64,770	-0.28(-0.90%)
Jul 11, 2012	31.22	31.41	31.17	31.33	17,080	+0.35(+1.12%)
Jul 10, 2012	31.53	31.53	30.99	30.99	34,703	-0.29(-0.92%)
Jul 09, 2012	31.33	31.33	31.12	31.28	31,275	-0.16(-0.52%)
Jul 06, 2012	31.54	31.54	31.23	31.44	44,671	-0.07(-0.21%)
Jul 05, 2012	31.74	31.74	31.39	31.50	93,179	-0.17(-0.52%)
Jul 03, 2012	31.43	31.75	31.43	31.67	13,724	+0.17(+0.53%)
Jul 02, 2012	31.48	31.50	31.26	31.50	45,243	+0.25(+0.80%)
Jun 29, 2012	31.19	31.28	30.83	31.26	71,839	+0.86(+2.84%)
Jun 28, 2012	30.31	30.44	30.09	30.39	49,878	-0.03(-0.09%)
Jun 27, 2012	30.41	30.45	30.29	30.42	18,677	+0.44(+1.46%)
Jun 26, 2012	29.95	30.03	29.77	29.98	28,035	+0.28(+0.95%)
Jun 25, 2012	29.90	29.90	29.52	29.70	30,024	-0.27(-0.89%)
Jun 22, 2012	29.73	30.06	29.73	29.97	36,186	+0.29(+0.99%)
Jun 21, 2012	30.39	30.39	29.65	29.67	270,926	-0.78(-2.56%)
Jun 20, 2012	30.58	30.64	30.39	30.45	34,618	-0.03(-0.10%)
Jun 19, 2012	30.25	30.58	30.25	30.48	73,154	+0.43(+1.44%)
Jun 18, 2012	30.01	30.09	29.84	30.05	56,021	+0.15(+0.51%)
Jun 15, 2012	29.80	29.97	29.76	29.90	30,544	+0.35(+1.17%)
Jun 14, 2012	29.47	29.58	29.37	29.55	23,646	+0.31(+1.07%)
Jun 13, 2012	29.47	29.59	29.24	29.24	75,292	-0.35(-1.17%)
Jun 12, 2012	29.28	29.58	29.26	29.58	37,208	+0.57(+1.95%)
Jun 11, 2012	29.59	29.59	29.01	29.02	30,869	-0.32(-1.10%)
Jun 08, 2012	29.16	29.34	28.94	29.34	29,772	-0.06(-0.20%)
Jun 07, 2012	29.92	29.92	29.40	29.40	41,987	-0.10(-0.35%)
Jun 06, 2012	29.20	29.51	29.07	29.50	46,555	+0.92(+3.23%)
Jun 05, 2012	28.50	28.58	28.33	28.58	45,129	+0.26(+0.93%)
Jun 04, 2012	28.37	28.37	28.13	28.32	46,504	-0.00(-0.00%)

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.