Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	53.88	54.86	53.45	54.59	0	+0.03(+0.05%)
Sep 27, 2013	54.89	55.11	54.43	54.56	0	-0.48(-0.87%)
Sep 26, 2013	54.19	55.11	54.19	55.04	71,938	+0.99(+1.83%)
Sep 25, 2013	54.58	54.72	53.89	54.05	60,126	-0.50(-0.92%)
Sep 24, 2013	54.14	54.84	53.20	54.55	73,963	+0.56(+1.04%)
Sep 23, 2013	54.44	54.81	53.50	53.99	62,547	-0.33(-0.61%)
Sep 20, 2013	55.27	55.48	54.15	54.32	0	-0.89(-1.61%)
Sep 19, 2013	54.55	55.33	54.47	55.21	124,749	+0.94(+1.73%)
Sep 18, 2013	53.73	54.67	52.91	54.27	0	+0.45(+0.84%)
Sep 17, 2013	53.15	53.90	52.75	53.82	0	+0.89(+1.68%)
Sep 16, 2013	52.94	53.49	52.81	52.93	0	-0.11(-0.21%)
Sep 13, 2013	53.83	53.89	52.75	53.04	0	-0.61(-1.14%)
Sep 12, 2013	54.00	54.48	53.11	53.65	0	-0.49(-0.91%)
Sep 11, 2013	54.71	55.09	53.13	54.14	0	-0.80(-1.46%)
Sep 10, 2013	53.50	55.09	52.84	54.94	218,120	+1.82(+3.43%)
Sep 09, 2013	52.20	54.06	52.20	53.12	0	+0.15(+0.28%)
Sep 06, 2013	54.31	54.31	52.02	52.97	0	-1.00(-1.85%)
Sep 05, 2013	54.28	55.42	53.53	53.97	298,737	-0.03(-0.06%)
Sep 04, 2013	49.25	54.00	49.25	54.00	0	+6.99(+14.87%)
Sep 03, 2013	46.15	47.62	46.15	47.01	0	+1.20(+2.62%)
Aug 30, 2013	45.69	46.22	45.00	45.81	0	+0.26(+0.57%)
Aug 29, 2013	45.41	46.45	45.00	45.55	70,169	+0.14(+0.31%)
Aug 28, 2013	45.55	45.74	44.80	45.41	0	-0.17(-0.37%)
Aug 27, 2013	45.66	46.64	45.54	45.58	98,631	-0.50(-1.09%)
Aug 26, 2013	47.84	47.84	45.83	46.08	0	-1.63(-3.42%)
Aug 23, 2013	48.91	48.91	47.39	47.71	0	-1.04(-2.13%)
Aug 22, 2013	49.06	49.33	48.43	48.75	42,098	-0.09(-0.18%)
Aug 21, 2013	49.20	49.84	48.52	48.84	0	-0.65(-1.31%)
Aug 20, 2013	48.64	50.16	48.54	49.49	32,556	+0.75(+1.54%)
Aug 19, 2013	49.90	50.48	48.74	48.74	106,809	-1.24(-2.48%)
Aug 16, 2013	51.25	51.49	49.97	49.98	0	-1.62(-3.14%)
Aug 15, 2013	52.26	53.51	51.60	51.60	99,193	-1.46(-2.75%)
Aug 14, 2013	53.18	53.75	52.93	53.06	136,904	-0.14(-0.26%)
Aug 13, 2013	53.85	54.07	52.72	53.20	102,906	-0.49(-0.91%)
Aug 12, 2013	51.14	53.69	51.14	53.69	142,571	+2.39(+4.66%)
Aug 09, 2013	50.59	51.36	50.20	51.30	109,966	+1.37(+2.74%)
Aug 08, 2013	50.41	50.65	49.85	49.93	118,320	-0.23(-0.46%)
Aug 07, 2013	51.10	51.20	49.79	50.16	126,559	-1.11(-2.17%)
Aug 06, 2013	52.32	52.55	51.10	51.27	128,599	-1.29(-2.45%)
Aug 05, 2013	52.93	53.06	52.33	52.56	90,810	-0.37(-0.70%)
Aug 02, 2013	52.56	54.08	52.46	52.93	134,132	+0.13(+0.25%)
Aug 01, 2013	52.00	53.06	51.56	52.80	112,826	+1.34(+2.60%)
Jul 31, 2013	50.88	51.98	50.66	51.46	0	+0.87(+1.72%)
Jul 30, 2013	51.35	51.76	49.94	50.59	0	-0.41(-0.80%)
Jul 29, 2013	50.74	51.27	50.74	51.00	0	+0.26(+0.51%)
Jul 26, 2013	51.11	51.39	50.28	50.74	0	-0.80(-1.55%)
Jul 25, 2013	49.81	51.59	49.68	51.54	0	+1.50(+3.00%)
Jul 24, 2013	50.09	50.94	49.30	50.04	0	+0.24(+0.48%)
Jul 23, 2013	50.64	52.02	49.68	49.80	0	-0.24(-0.48%)
Jul 22, 2013	49.82	50.31	49.38	50.04	0	+0.44(+0.89%)
Jul 19, 2013	49.56	49.82	49.44	49.60	0	-0.06(-0.12%)
Jul 18, 2013	49.40	50.03	49.26	49.66	0	+0.55(+1.13%)
Jul 17, 2013	48.92	49.48	48.78	49.10	89,344	+0.34(+0.71%)
Jul 16, 2013	48.78	49.59	48.51	48.76	0	-0.09(-0.18%)
Jul 15, 2013	49.48	49.83	48.41	48.85	0	-0.51(-1.03%)
Jul 12, 2013	49.38	50.17	49.17	49.36	0	-0.12(-0.24%)
Jul 11, 2013	50.17	50.21	49.08	49.48	0	-0.03(-0.06%)
Jul 10, 2013	49.59	50.29	48.84	49.51	0	-0.08(-0.16%)
Jul 09, 2013	48.83	51.41	48.65	49.59	0	+0.94(+1.93%)
Jul 08, 2013	48.03	49.04	47.82	48.65	0	+0.76(+1.59%)
Jul 05, 2013	48.46	48.46	47.19	47.89	0	+0.17(+0.36%)
Jul 03, 2013	47.84	48.10	47.48	47.72	0	-0.34(-0.71%)
Jul 02, 2013	48.25	48.69	47.63	48.06	0	-0.36(-0.74%)
Jul 01, 2013	48.62	49.27	48.24	48.42	0	+0.30(+0.62%)
Jun 28, 2013	47.80	48.43	47.77	48.12	514,330	+0.32(+0.67%)
Jun 27, 2013	47.57	47.85	47.25	47.80	0	+0.51(+1.08%)
Jun 26, 2013	47.62	47.85	46.81	47.29	0	-0.03(-0.06%)
Jun 25, 2013	45.80	47.37	45.53	47.32	0	+1.79(+3.93%)
Jun 24, 2013	46.31	47.18	45.10	45.53	0	-1.34(-2.86%)
Jun 21, 2013	47.18	47.76	45.37	46.87	192,615	-0.12(-0.26%)
Jun 20, 2013	48.08	49.08	46.76	46.99	0	-1.58(-3.25%)
Jun 19, 2013	48.91	49.59	48.31	48.57	0	-0.20(-0.41%)
Jun 18, 2013	48.86	49.50	48.66	48.77	0	+0.07(+0.14%)
Jun 17, 2013	49.49	49.49	48.67	48.70	0	-0.30(-0.61%)
Jun 14, 2013	49.00	49.70	48.81	49.00	0	+0.17(+0.35%)
Jun 13, 2013	48.36	48.87	47.29	48.83	204,185	+0.34(+0.70%)
Jun 12, 2013	49.05	49.06	48.00	48.49	156,239	-0.12(-0.25%)
Jun 11, 2013	48.64	49.43	48.02	48.61	182,465	-0.66(-1.34%)
Jun 10, 2013	49.31	49.89	49.08	49.27	0	+0.49(+1.00%)
Jun 07, 2013	49.22	49.45	48.24	48.78	0	-0.22(-0.45%)
Jun 06, 2013	50.49	50.53	48.69	49.00	491,863	-1.62(-3.20%)
Jun 05, 2013	51.50	52.26	49.76	50.62	0	-1.19(-2.30%)
Jun 04, 2013	46.48	51.97	46.22	51.81	0	+9.07(+21.22%)
Jun 03, 2013	42.12	43.31	42.12	42.74	182,706	+0.63(+1.50%)
May 31, 2013	41.56	42.95	41.56	42.11	113,670	+0.25(+0.60%)
May 30, 2013	42.57	42.88	41.78	41.86	110,988	-0.71(-1.67%)
May 29, 2013	41.63	42.97	41.63	42.57	83,776	+0.57(+1.36%)
May 28, 2013	42.30	43.02	41.68	42.00	121,867	+0.40(+0.96%)
May 24, 2013	41.31	41.84	41.15	41.60	0	+0.10(+0.24%)
May 23, 2013	41.06	41.59	40.76	41.50	0	-0.01(-0.02%)
May 22, 2013	42.61	43.30	41.39	41.51	0	-1.01(-2.38%)
May 21, 2013	42.01	43.09	42.01	42.52	0	+0.30(+0.71%)
May 20, 2013	42.29	42.95	42.01	42.22	0	-0.18(-0.42%)
May 17, 2013	41.65	42.62	41.65	42.40	0	+0.80(+1.92%)
May 16, 2013	42.35	42.50	41.33	41.60	316,832	-0.98(-2.30%)
May 15, 2013	42.91	43.42	42.43	42.58	0	-0.16(-0.37%)
May 13, 2013	42.18	43.15	41.68	42.74	0	+0.58(+1.38%)
May 10, 2013	41.80	42.44	41.56	42.16	0	+0.29(+0.69%)
May 09, 2013	42.30	42.93	41.84	41.87	0	-0.41(-0.97%)
May 08, 2013	41.40	42.53	41.40	42.28	0	+0.89(+2.15%)
May 07, 2013	41.05	41.46	40.84	41.39	0	+0.52(+1.27%)
May 06, 2013	40.88	41.07	40.75	40.87	0	+0.11(+0.27%)
May 03, 2013	40.40	41.07	40.40	40.76	0	+0.74(+1.85%)
May 02, 2013	39.63	40.08	39.62	40.02	0	+0.46(+1.16%)
May 01, 2013	40.50	41.00	39.55	39.56	0	-1.10(-2.71%)
Apr 30, 2013	40.75	40.98	40.48	40.66	0	+0.04(+0.10%)
Apr 29, 2013	40.73	41.14	40.11	40.62	111,047	+0.09(+0.22%)
Apr 26, 2013	40.33	40.87	40.36	40.53	65,427	+0.17(+0.42%)
Apr 25, 2013	39.89	40.90	39.67	40.36	0	+0.50(+1.25%)
Apr 24, 2013	39.48	40.19	39.48	39.86	76,202	+0.30(+0.76%)
Apr 23, 2013	38.94	39.98	38.82	39.56	283,238	+0.92(+2.38%)
Apr 22, 2013	37.48	38.79	36.81	38.64	134,216	+1.30(+3.48%)
Apr 19, 2013	37.46	37.84	37.06	37.34	145,729	-0.11(-0.29%)
Apr 18, 2013	38.53	38.55	37.34	37.45	132,488	-1.11(-2.88%)
Apr 17, 2013	38.50	38.73	37.37	38.56	182,501	+0.11(+0.29%)
Apr 16, 2013	37.80	38.53	37.13	38.45	214,089	+0.68(+1.80%)
Apr 15, 2013	39.09	39.69	37.43	37.77	180,121	-1.60(-4.06%)
Apr 12, 2013	39.71	40.13	39.27	39.37	92,662	-0.51(-1.28%)
Apr 11, 2013	39.53	40.50	39.39	39.88	221,883	+0.34(+0.86%)
Apr 10, 2013	39.43	39.96	39.16	39.54	224,964	+0.23(+0.59%)
Apr 09, 2013	39.49	39.68	39.19	39.31	213,198	-0.25(-0.63%)
Apr 08, 2013	38.96	39.64	38.30	39.56	331,608	+1.15(+2.99%)
Apr 05, 2013	37.72	38.49	37.31	38.41	188,108	+0.31(+0.81%)
Apr 04, 2013	37.64	38.20	37.23	38.10	284,272	+0.37(+0.98%)
Apr 03, 2013	39.13	39.13	37.00	37.73	790,229	-1.61(-4.09%)
Apr 02, 2013	39.58	40.45	39.22	39.34	364,273	+0.01(+0.03%)
Apr 01, 2013	40.18	40.69	38.84	39.33	400,534	-0.78(-1.94%)
Mar 28, 2013	39.85	40.47	39.67	40.11	459,535	+0.37(+0.93%)
Mar 27, 2013	38.88	39.91	38.79	39.74	107,221	+0.55(+1.40%)
Mar 26, 2013	39.61	39.83	38.78	39.19	144,105	-0.21(-0.53%)
Mar 25, 2013	38.89	40.00	38.78	39.40	106,461	+0.54(+1.39%)
Mar 22, 2013	38.20	39.20	37.94	38.86	97,421	+0.86(+2.26%)
Mar 21, 2013	37.42	38.21	37.20	38.00	210,635	+0.37(+0.98%)
Mar 20, 2013	37.27	37.68	37.13	37.63	100,743	+0.64(+1.73%)
Mar 19, 2013	37.03	37.49	36.73	36.99	81,839	-0.33(-0.88%)
Mar 18, 2013	36.88	37.67	36.88	37.32	74,112	-0.08(-0.21%)
Mar 15, 2013	37.27	37.58	36.85	37.40	129,602	+0.13(+0.35%)
Mar 14, 2013	37.21	37.58	36.83	37.27	97,348	+0.07(+0.19%)
Mar 13, 2013	37.17	37.69	37.09	37.20	75,100	-0.03(-0.08%)
Mar 12, 2013	36.78	37.65	36.49	37.23	104,862	+0.56(+1.53%)
Mar 11, 2013	36.19	36.93	36.04	36.67	51,732	+0.36(+0.99%)
Mar 08, 2013	36.20	36.59	35.89	36.31	178,553	+0.34(+0.95%)
Mar 07, 2013	36.78	37.05	35.67	35.97	95,280	-0.90(-2.44%)
Mar 06, 2013	37.64	37.84	36.41	36.87	155,221	-0.83(-2.20%)
Mar 05, 2013	37.01	37.81	36.80	37.70	90,362	+0.94(+2.54%)
Mar 04, 2013	36.49	36.81	36.43	36.77	99,185	+0.13(+0.37%)
Mar 01, 2013	36.18	36.80	36.17	36.63	42,996	+0.13(+0.36%)
Feb 28, 2013	36.13	36.81	36.09	36.50	69,464	+0.29(+0.80%)
Feb 27, 2013	36.02	36.57	35.92	36.21	72,452	+0.18(+0.50%)
Feb 26, 2013	36.24	36.29	35.80	36.03	155,075	+0.02(+0.06%)
Feb 25, 2013	36.52	36.75	36.00	36.01	197,037	-0.39(-1.07%)
Feb 22, 2013	35.85	36.43	35.55	36.40	130,643	+0.81(+2.28%)
Feb 21, 2013	36.80	36.93	35.56	35.59	161,675	-1.12(-3.05%)
Feb 20, 2013	36.95	37.04	36.50	36.71	297,551	-0.26(-0.70%)
Feb 19, 2013	36.66	38.52	36.64	36.97	134,290	+0.55(+1.51%)
Feb 15, 2013	36.42	36.79	36.27	36.42	87,506	+0.20(+0.55%)
Feb 14, 2013	36.08	36.42	36.01	36.22	89,224	-0.03(-0.08%)
Feb 13, 2013	35.95	36.34	35.95	36.25	42,777	+0.25(+0.69%)
Feb 12, 2013	36.06	36.21	35.76	36.00	201,911	+0.15(+0.42%)
Feb 11, 2013	36.01	36.05	35.67	35.85	34,260	-0.22(-0.61%)
Feb 08, 2013	36.29	36.50	36.00	36.07	64,035	-0.07(-0.19%)
Feb 07, 2013	36.34	36.41	35.56	36.14	37,205	-0.26(-0.71%)
Feb 06, 2013	36.09	36.46	35.81	36.40	68,334	+1.43(+4.09%)
Feb 04, 2013	35.47	35.90	34.86	34.97	104,889	-0.73(-2.04%)
Feb 01, 2013	36.17	36.29	35.59	35.70	68,986	-0.19(-0.53%)
Jan 31, 2013	35.85	36.54	35.66	35.89	74,202	+0.08(+0.22%)
Jan 30, 2013	36.48	36.69	35.76	35.81	78,364	-0.79(-2.16%)
Jan 29, 2013	36.86	37.13	36.45	36.60	57,513	-0.37(-1.00%)
Jan 28, 2013	36.28	37.22	36.03	36.97	121,419	+0.83(+2.30%)
Jan 25, 2013	35.80	36.72	35.36	36.14	76,740	+0.48(+1.35%)
Jan 24, 2013	35.45	36.11	35.02	35.66	69,547	+0.26(+0.73%)
Jan 23, 2013	36.01	36.39	35.27	35.40	76,987	-0.75(-2.07%)
Jan 22, 2013	36.28	36.32	35.99	36.15	85,270	-0.07(-0.19%)
Jan 18, 2013	36.35	36.52	36.03	36.22	66,892	-0.08(-0.22%)
Jan 17, 2013	36.51	36.51	36.08	36.30	90,762	+0.04(+0.11%)
Jan 16, 2013	34.03	36.36	34.03	36.26	190,462	+2.25(+6.62%)
Jan 15, 2013	34.08	34.42	33.85	34.01	142,914	-0.23(-0.67%)
Jan 14, 2013	34.51	34.68	34.20	34.24	101,453	-0.25(-0.72%)
Jan 11, 2013	34.46	34.72	34.24	34.49	88,238	+0.14(+0.41%)
Jan 10, 2013	35.07	35.53	33.81	34.35	246,094	-0.69(-1.97%)
Jan 09, 2013	35.66	35.72	34.90	35.04	143,123	-0.58(-1.63%)
Jan 08, 2013	34.83	35.66	34.29	35.62	168,373	+0.79(+2.27%)
Jan 07, 2013	34.49	35.07	34.18	34.83	138,985	+0.25(+0.72%)
Jan 04, 2013	34.62	34.87	34.39	34.58	168,650	+0.28(+0.82%)
Jan 03, 2013	33.57	35.11	33.16	34.30	300,655	+0.52(+1.54%)
Jan 02, 2013	34.84	34.95	33.47	33.78	384,153	-0.40(-1.17%)
Dec 31, 2012	33.12	34.32	33.10	34.18	60,521	+1.08(+3.26%)
Dec 28, 2012	32.83	33.63	32.63	33.10	70,521	+0.03(+0.09%)
Dec 27, 2012	32.76	33.27	32.51	33.07	94,014	+0.20(+0.61%)
Dec 26, 2012	33.96	33.96	32.58	32.87	63,874	-0.93(-2.75%)
Dec 24, 2012	33.95	34.27	33.21	33.80	52,910	-0.39(-1.14%)
Dec 21, 2012	34.14	34.46	33.56	34.19	228,739	-0.28(-0.81%)
Dec 20, 2012	34.75	35.00	34.16	34.47	178,630	-0.32(-0.92%)
Dec 19, 2012	34.91	35.26	34.58	34.79	107,249	-0.20(-0.57%)
Dec 18, 2012	34.93	35.65	34.49	34.99	228,151	+0.03(+0.09%)
Dec 17, 2012	32.79	35.76	32.59	34.96	450,653	+2.44(+7.50%)
Dec 14, 2012	32.42	33.51	31.52	32.52	602,430	-1.31(-3.87%)
Dec 13, 2012	34.05	35.56	33.48	33.83	238,174	-0.20(-0.57%)
Dec 12, 2012	36.35	36.35	33.38	34.02	380,395	-2.27(-6.27%)
Dec 11, 2012	36.87	37.22	35.97	36.30	257,450	-0.16(-0.44%)
Dec 10, 2012	36.70	37.06	35.73	36.46	298,349	-0.24(-0.65%)
Dec 07, 2012	37.09	37.29	35.87	36.70	213,483	-0.27(-0.73%)
Dec 06, 2012	36.07	38.06	35.68	36.97	334,544	+0.80(+2.21%)
Dec 05, 2012	37.23	38.16	35.58	36.17	456,886	-0.79(-2.14%)
Dec 04, 2012	37.65	38.00	36.61	36.96	153,341	-1.09(-2.86%)
Nov 30, 2012	38.07	38.36	37.24	38.05	195,624	-0.25(-0.65%)
Nov 29, 2012	38.35	38.85	38.03	38.30	90,839	+0.36(+0.95%)
Nov 28, 2012	37.07	38.04	36.50	37.94	184,607	+0.59(+1.58%)
Nov 27, 2012	37.36	37.70	37.11	37.35	93,601	+0.06(+0.16%)
Nov 26, 2012	37.67	37.73	37.11	37.29	78,099	-0.42(-1.11%)
Nov 23, 2012	37.68	38.06	37.38	37.71	67,539	+0.13(+0.35%)
Nov 21, 2012	38.62	38.70	37.43	37.58	229,976	-0.81(-2.11%)
Nov 20, 2012	35.60	38.42	35.55	38.39	200,270	+2.72(+7.63%)
Nov 19, 2012	35.98	36.21	35.24	35.67	72,491	+0.18(+0.51%)
Nov 16, 2012	34.67	35.95	34.67	35.49	148,163	+1.03(+2.99%)
Nov 15, 2012	34.03	35.25	33.53	34.46	102,524	+0.25(+0.73%)
Nov 14, 2012	36.20	36.80	33.74	34.21	158,901	-1.93(-5.34%)
Nov 13, 2012	35.43	36.64	35.43	36.14	84,764	+0.61(+1.72%)
Nov 12, 2012	35.64	35.72	34.63	35.53	100,123	-0.08(-0.22%)
Nov 09, 2012	35.70	36.63	34.24	35.61	149,403	-0.30(-0.84%)
Nov 08, 2012	37.06	37.34	35.14	35.91	256,206	-1.13(-3.05%)
Nov 07, 2012	36.78	37.35	36.18	37.04	139,563	-0.13(-0.35%)
Nov 06, 2012	36.50	37.25	36.15	37.17	175,060	+0.87(+2.40%)
Nov 05, 2012	36.39	36.52	34.69	36.30	81,179	+0.04(+0.11%)
Nov 02, 2012	37.00	37.97	36.21	36.26	49,222	-0.74(-2.00%)
Nov 01, 2012	37.17	37.25	36.27	37.00	233,671	+0.04(+0.11%)
Oct 31, 2012	35.89	37.48	35.43	36.96	190,466	+1.27(+3.56%)
Oct 26, 2012	35.60	35.69	35.69	35.69	284,800	+0.00(+0.00%)
Oct 25, 2012	36.91	37.00	35.56	35.69	73,211	-0.83(-2.27%)
Oct 24, 2012	36.52	37.56	36.14	36.52	161,148	+0.26(+0.72%)
Oct 23, 2012	35.14	36.32	34.62	36.26	184,468	+0.07(+0.19%)
Oct 19, 2012	37.39	37.47	36.07	36.19	176,933	-1.42(-3.78%)
Oct 18, 2012	38.42	38.47	37.40	37.61	186,414	-0.77(-2.01%)
Oct 17, 2012	38.94	39.00	38.31	38.38	182,771	-0.48(-1.24%)
Oct 16, 2012	38.27	39.50	38.04	38.86	171,663	+0.83(+2.18%)
Oct 15, 2012	37.47	38.23	37.12	38.03	123,040	+0.65(+1.74%)
Oct 12, 2012	37.23	37.55	37.00	37.38	126,880	+0.10(+0.27%)
Oct 11, 2012	37.17	37.60	37.08	37.28	84,230	+0.37(+1.00%)
Oct 10, 2012	36.49	36.93	36.17	36.91	108,201	+0.55(+1.51%)
Oct 09, 2012	36.51	36.78	36.14	36.36	226,616	-0.12(-0.33%)
Oct 08, 2012	36.94	37.32	36.16	36.48	96,225	-0.72(-1.94%)
Oct 05, 2012	36.81	37.52	36.57	37.20	146,784	+0.63(+1.72%)
Oct 04, 2012	36.27	36.71	36.17	36.57	100,637	+0.32(+0.88%)
Oct 03, 2012	36.54	36.77	36.06	36.25	91,457	-0.26(-0.71%)
Oct 02, 2012	36.08	36.57	35.60	36.51	154,523	+0.70(+1.95%)

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.