Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	38.10	38.14	38.04	38.06	2,439	+0.15(+0.39%)
Jul 30, 2013	38.00	38.00	37.82	37.91	1,856	+0.01(+0.04%)
Jul 29, 2013	37.94	37.94	37.88	37.90	1,132	+0.01(+0.02%)
Jul 26, 2013	41.37	41.37	37.89	37.89	1,241	-0.32(-0.83%)
Jul 25, 2013	38.10	38.21	38.10	38.21	435	+0.08(+0.22%)
Jul 24, 2013	38.73	38.73	38.11	38.13	10,934	-0.06(-0.16%)
Jul 23, 2013	38.33	38.33	38.12	38.19	2,941	+0.38(+1.00%)
Jul 19, 2013	37.81	37.81	37.81	37.81	0	+0.07(+0.19%)
Jul 18, 2013	37.74	37.74	37.74	37.74	217	+0.40(+1.07%)
Jul 17, 2013	37.35	37.35	37.26	37.34	4,437	+0.28(+0.75%)
Jul 16, 2013	37.24	37.24	37.05	37.06	1,424	-0.35(-0.94%)
Jul 15, 2013	37.33	37.41	37.30	37.41	670	+0.37(+1.00%)
Jul 12, 2013	37.32	37.32	37.00	37.04	1,546	-0.15(-0.41%)
Jul 11, 2013	37.02	37.20	37.02	37.20	10,692	+0.53(+1.44%)
Jul 10, 2013	36.66	36.70	36.63	36.67	1,200	+0.11(+0.31%)
Jul 09, 2013	36.54	36.63	36.49	36.56	6,646	+0.24(+0.66%)
Jul 08, 2013	35.50	36.34	35.50	36.32	3,886	+0.46(+1.28%)
Jul 05, 2013	36.35	36.35	35.82	35.86	8,714	+0.44(+1.24%)
Jul 03, 2013	35.42	35.42	35.42	35.42	435	-0.11(-0.30%)
Jul 02, 2013	35.52	35.52	35.52	35.52	653	-0.22(-0.62%)
Jul 01, 2013	35.65	35.76	35.64	35.74	6,675	+0.36(+1.02%)
Jun 28, 2013	35.80	35.80	35.30	35.38	9,929	+0.63(+1.82%)
Jun 26, 2013	34.68	34.75	34.64	34.75	1,326	+0.50(+1.45%)
Jun 25, 2013	34.40	34.42	34.25	34.25	7,121	-0.29(-0.85%)
Jun 24, 2013	34.30	34.61	34.30	34.55	5,100	-0.08(-0.22%)
Jun 21, 2013	34.75	34.75	34.62	34.62	1,054	-0.11(-0.33%)
Jun 20, 2013	35.37	35.37	34.73	34.74	4,612	-0.68(-1.92%)
Jun 19, 2013	35.62	35.64	35.42	35.42	2,832	-0.02(-0.05%)
Jun 17, 2013	35.47	35.44	35.44	35.44	16,557	+0.30(+0.85%)
Jun 14, 2013	35.05	35.17	35.05	35.14	2,182	+0.09(+0.25%)
Jun 13, 2013	34.57	35.05	34.57	35.05	653	+0.21(+0.62%)
Jun 12, 2013	35.19	35.19	34.79	34.84	871	-0.46(-1.31%)
Jun 11, 2013	35.23	35.30	35.23	35.30	3,786	+0.04(+0.12%)
Jun 10, 2013	35.34	35.34	35.22	35.26	3,026	+0.65(+1.87%)
Jun 06, 2013	34.66	34.61	34.61	34.61	1,742	+0.28(+0.80%)
Jun 05, 2013	34.56	34.56	34.33	34.33	90,963	-0.32(-0.93%)
Jun 04, 2013	34.91	34.91	34.66	34.66	444	+0.05(+0.15%)
Jun 03, 2013	34.82	34.82	34.61	34.61	1,017	-0.48(-1.35%)
May 31, 2013	35.16	35.31	35.05	35.08	15,613	-0.07(-0.20%)
May 30, 2013	35.12	35.31	35.12	35.15	3,561	+0.11(+0.33%)
May 29, 2013	35.52	35.52	34.85	35.04	23,964	-0.10(-0.29%)
May 28, 2013	35.38	35.38	35.14	35.14	1,344	+0.56(+1.62%)
May 24, 2013	34.58	34.58	34.58	34.58	326	-0.31(-0.88%)
May 22, 2013	34.90	34.89	34.89	34.89	3,485	+0.00(+0.00%)
May 21, 2013	35.00	35.00	34.83	34.89	4,871	-0.02(-0.07%)
May 20, 2013	34.88	34.95	34.86	34.91	9,962	+0.21(+0.61%)
May 17, 2013	34.70	34.70	34.70	34.70	884	+0.22(+0.64%)
May 16, 2013	34.59	34.59	34.47	34.48	1,413	+0.57(+1.69%)
May 13, 2013	33.92	33.91	33.91	33.91	1,742	-0.00(-0.01%)
May 09, 2013	33.91	33.91	33.91	33.91	871	+0.27(+0.81%)
May 08, 2013	33.64	33.64	33.64	33.64	274	+0.37(+1.10%)
May 03, 2013	33.40	33.27	33.27	33.27	7,407	+0.46(+1.40%)
May 01, 2013	32.88	32.81	32.81	32.81	8,714	-0.11(-0.34%)
Apr 30, 2013	32.79	32.93	32.79	32.93	1,307	+0.17(+0.53%)
Apr 26, 2013	32.75	32.75	32.75	32.75	1,307	-0.08(-0.24%)
Apr 25, 2013	32.83	32.83	32.83	32.83	594	+0.82(+2.57%)
Apr 23, 2013	32.01	32.01	32.01	32.01	0	+0.50(+1.58%)
Apr 19, 2013	31.51	31.51	31.51	31.51	0	+0.40(+1.28%)
Apr 18, 2013	31.17	31.20	31.11	31.11	22,537	-0.31(-0.98%)
Apr 17, 2013	31.42	31.42	31.42	31.42	326	-0.62(-1.93%)
Apr 16, 2013	32.04	32.04	32.04	32.04	762	-0.54(-1.65%)
Apr 15, 2013	32.68	32.69	32.58	32.58	6,535	-0.16(-0.48%)
Apr 12, 2013	32.80	32.80	32.71	32.73	1,095	-0.09(-0.28%)
Apr 11, 2013	32.82	32.82	32.82	32.82	492	+0.73(+2.29%)
Apr 08, 2013	31.88	32.09	32.09	32.09	77,556	+0.26(+0.82%)
Apr 05, 2013	31.67	31.88	30.63	31.83	5,692	-0.13(-0.42%)
Apr 04, 2013	31.95	31.96	31.95	31.96	435	-0.17(-0.54%)
Apr 03, 2013	32.12	32.14	32.12	32.14	871	+0.02(+0.06%)
Apr 02, 2013	32.12	32.12	32.12	32.12	511	-0.02(-0.05%)
Apr 01, 2013	32.10	32.13	32.09	32.13	16,557	-0.03(-0.11%)
Mar 27, 2013	32.17	32.17	32.17	32.17	1,307	-0.06(-0.17%)
Mar 26, 2013	32.22	32.22	32.22	32.22	326	+0.12(+0.37%)
Mar 25, 2013	32.10	32.10	32.09	32.10	16,280	-0.13(-0.41%)
Mar 22, 2013	32.18	32.25	32.18	32.24	871	-0.08(-0.26%)
Mar 21, 2013	32.39	32.54	32.31	32.32	3,097	-0.30(-0.91%)
Mar 20, 2013	34.15	34.15	32.52	32.62	6,291	+0.29(+0.91%)
Mar 19, 2013	32.15	32.49	32.15	32.32	871	-0.16(-0.48%)
Mar 18, 2013	32.47	32.48	32.46	32.48	1,799	+0.01(+0.03%)
Mar 15, 2013	32.35	32.47	32.35	32.47	740	+0.91(+2.90%)
Mar 11, 2013	31.47	31.56	31.56	31.56	2,178	+0.15(+0.46%)
Mar 08, 2013	31.35	31.41	31.29	31.41	1,115	+0.54(+1.75%)
Mar 06, 2013	30.37	30.87	30.87	30.87	14,378	+0.54(+1.77%)
Mar 04, 2013	30.33	30.33	30.33	30.33	0	-0.17(-0.54%)
Mar 01, 2013	30.12	30.50	30.08	30.50	8,278	-0.04(-0.14%)
Feb 28, 2013	30.49	30.54	30.49	30.54	1,004	+0.10(+0.32%)
Feb 27, 2013	30.37	30.44	30.37	30.44	13,507	+0.47(+1.56%)
Feb 26, 2013	29.85	29.97	29.84	29.97	3,797	-0.29(-0.97%)
Feb 22, 2013	30.33	30.33	30.27	30.27	1,126	+0.27(+0.89%)
Feb 21, 2013	30.09	30.09	29.93	30.00	3,487	-0.54(-1.76%)
Feb 20, 2013	30.25	30.54	30.25	30.54	481	+0.02(+0.08%)
Feb 15, 2013	30.41	30.52	30.52	30.52	3,485	-0.01(-0.04%)
Feb 14, 2013	30.53	30.53	30.53	30.53	509	-0.07(-0.24%)
Feb 12, 2013	31.17	30.60	30.60	30.60	1,742	+0.05(+0.16%)
Feb 11, 2013	30.47	30.55	30.47	30.55	4,662	-0.02(-0.06%)
Feb 08, 2013	30.47	30.57	30.47	30.57	2,636	+0.43(+1.42%)
Feb 07, 2013	30.14	30.14	30.14	30.14	376	-0.01(-0.03%)
Feb 06, 2013	30.07	30.15	30.04	30.15	8,496	+0.38(+1.28%)
Feb 04, 2013	29.97	29.97	29.77	29.77	1,668	-0.21(-0.71%)
Feb 01, 2013	30.05	30.05	29.98	29.98	2,692	-0.29(-0.97%)
Jan 30, 2013	30.30	30.28	30.28	30.28	2,178	-0.13(-0.44%)
Jan 29, 2013	30.41	30.41	30.41	30.41	3,230	-0.03(-0.10%)
Jan 28, 2013	30.64	30.64	30.41	30.44	771	-0.21(-0.69%)
Jan 25, 2013	30.78	30.78	30.62	30.65	1,315	+0.01(+0.04%)
Jan 24, 2013	30.70	30.70	30.56	30.64	4,960	+0.17(+0.54%)
Jan 22, 2013	30.80	30.47	30.47	30.47	6,099	+0.09(+0.29%)
Jan 18, 2013	30.29	30.39	30.26	30.39	4,612	+0.43(+1.45%)
Jan 17, 2013	29.95	29.95	29.95	29.95	322	+0.11(+0.36%)
Jan 16, 2013	29.85	29.89	29.85	29.85	1,792	-0.33(-1.08%)
Jan 15, 2013	30.06	30.19	30.06	30.17	1,566	+0.27(+0.91%)
Jan 14, 2013	29.90	29.90	29.90	29.90	492	-0.32(-1.05%)
Jan 10, 2013	30.25	30.22	30.22	30.22	6,535	+0.09(+0.29%)
Jan 09, 2013	30.13	30.13	30.13	30.13	1,209	+0.36(+1.22%)
Jan 08, 2013	29.91	29.99	29.74	29.77	10,955	-0.60(-1.97%)
Jan 04, 2013	30.36	30.36	30.36	30.36	0	+0.22(+0.73%)
Jan 03, 2013	30.27	30.27	30.14	30.14	1,710	+0.24(+0.80%)
Jan 02, 2013	29.91	29.91	29.91	29.91	653	+1.08(+3.74%)
Dec 31, 2012	28.57	28.90	28.57	28.83	871	-0.03(-0.09%)
Dec 28, 2012	29.09	29.09	28.85	28.85	11,570	-0.29(-1.01%)
Dec 27, 2012	28.92	29.15	28.92	29.15	464	-0.67(-2.23%)
Dec 20, 2012	29.73	29.81	29.81	29.81	3,921	+0.05(+0.17%)
Dec 19, 2012	29.70	29.76	29.70	29.76	647	+0.21(+0.70%)
Dec 18, 2012	29.15	29.56	29.15	29.56	14,888	+0.46(+1.58%)
Dec 17, 2012	29.08	29.13	28.93	29.10	5,500	+0.21(+0.73%)
Dec 14, 2012	28.91	29.03	28.89	28.89	6,036	-0.11(-0.40%)
Dec 13, 2012	29.00	29.00	28.86	29.00	8,583	-0.17(-0.57%)
Dec 12, 2012	29.17	29.17	29.17	29.17	259	-0.15(-0.50%)
Dec 11, 2012	29.29	29.31	29.29	29.31	753	+0.08(+0.26%)
Dec 10, 2012	29.04	29.24	29.04	29.24	960	+0.36(+1.26%)
Dec 07, 2012	28.88	28.88	28.88	28.88	304	+0.21(+0.74%)
Dec 04, 2012	28.67	28.67	28.67	28.67	0	-0.20(-0.69%)
Nov 29, 2012	28.86	28.86	28.86	28.86	0	+0.42(+1.49%)
Nov 27, 2012	28.46	28.44	28.44	28.44	9,149	+0.02(+0.06%)
Nov 26, 2012	27.99	28.42	27.99	28.42	3,485	+0.20(+0.70%)
Nov 23, 2012	28.23	28.23	28.23	28.23	217	+0.28(+1.00%)
Nov 20, 2012	27.95	27.95	27.95	27.95	0	+0.18(+0.64%)
Nov 19, 2012	27.76	27.77	27.76	27.77	5,644	+0.47(+1.74%)
Nov 16, 2012	27.19	27.29	27.19	27.29	8,942	+0.04(+0.15%)
Nov 15, 2012	27.44	27.44	27.25	27.25	3,167	-0.29(-1.05%)
Nov 14, 2012	27.54	27.54	27.54	27.54	620	-0.54(-1.91%)
Nov 13, 2012	28.08	28.08	28.08	28.08	389	+0.04(+0.16%)
Nov 12, 2012	28.03	28.03	27.99	28.03	764	+0.06(+0.20%)
Nov 07, 2012	27.98	27.98	27.98	27.98	0	-1.01(-3.50%)
Nov 06, 2012	28.99	28.99	28.99	28.99	681	+0.03(+0.11%)
Nov 01, 2012	28.96	28.96	28.96	28.96	0	+0.98(+3.49%)
Oct 26, 2012	28.00	27.98	27.98	27.98	1,307	-0.55(-1.94%)
Oct 24, 2012	28.75	28.54	28.54	28.54	4,792	+0.33(+1.17%)
Oct 23, 2012	28.20	28.21	28.20	28.21	2,614	-0.58(-2.03%)
Oct 19, 2012	28.97	28.97	28.79	28.79	455	-0.20(-0.68%)
Oct 18, 2012	28.96	28.99	28.96	28.99	1,993	+0.15(+0.53%)
Oct 17, 2012	28.82	28.84	28.82	28.84	3,786	+0.47(+1.65%)
Oct 15, 2012	28.37	28.37	28.37	28.37	6,971	+0.23(+0.83%)
Oct 12, 2012	28.21	28.21	28.11	28.14	24,160	-0.05(-0.17%)
Oct 11, 2012	28.18	28.18	28.18	28.18	217	-0.00(-0.01%)
Oct 09, 2012	28.40	28.19	28.19	28.19	3,485	-0.22(-0.76%)
Oct 08, 2012	28.51	28.51	28.40	28.40	1,440	-0.19(-0.67%)
Oct 05, 2012	28.60	28.60	28.59	28.59	919	+0.23(+0.79%)
Oct 04, 2012	28.39	28.39	28.33	28.37	1,921	+0.17(+0.60%)
Oct 03, 2012	28.20	28.21	28.17	28.20	6,655	-0.03(-0.09%)
Oct 02, 2012	28.23	28.23	28.22	28.22	1,150	+0.09(+0.33%)
Oct 01, 2012	28.05	28.27	28.05	28.13	3,529	+0.26(+0.94%)
Sep 28, 2012	27.98	27.98	27.85	27.87	5,943	-0.10(-0.37%)
Sep 27, 2012	28.00	28.00	27.94	27.97	2,228	+0.22(+0.78%)
Sep 26, 2012	27.76	27.76	27.76	27.76	653	-0.25(-0.89%)
Sep 20, 2012	28.06	28.01	28.01	28.01	2,178	-0.26(-0.91%)
Sep 19, 2012	28.09	28.26	28.09	28.26	2,069	+0.20(+0.72%)
Sep 18, 2012	28.06	28.06	28.06	28.06	318	-0.22(-0.76%)
Sep 17, 2012	28.28	28.35	28.28	28.28	7,023	-0.08(-0.28%)
Sep 14, 2012	28.60	28.60	28.36	28.36	1,346	+0.33(+1.17%)
Sep 12, 2012	28.03	28.03	28.03	28.03	435	+0.08(+0.30%)
Sep 11, 2012	27.93	27.95	27.91	27.95	2,832	-0.04(-0.14%)
Sep 10, 2012	27.99	27.99	27.95	27.98	3,487	+0.66(+2.43%)
Sep 05, 2012	27.32	27.32	27.32	27.32	871	-0.09(-0.34%)
Sep 04, 2012	27.48	27.48	27.41	27.41	660	+0.01(+0.05%)
Aug 29, 2012	27.40	27.40	27.40	27.40	0	+0.03(+0.11%)
Aug 27, 2012	27.37	27.37	27.37	27.37	250	-0.58(-2.08%)
Aug 21, 2012	28.12	27.95	27.95	27.95	88,013	-0.11(-0.38%)
Aug 20, 2012	28.06	28.07	28.05	28.05	1,546	+0.31(+1.12%)
Aug 17, 2012	27.77	27.77	27.74	27.74	535	+0.14(+0.50%)
Aug 09, 2012	27.61	27.60	27.60	27.60	871	+0.16(+0.60%)
Aug 08, 2012	27.27	27.44	27.27	27.44	1,524	+0.22(+0.79%)
Aug 07, 2012	27.22	27.22	27.22	27.22	511	+0.14(+0.53%)
Aug 06, 2012	27.08	27.08	27.08	27.08	248	+0.60(+2.25%)

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.