Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	56.25	57.98	55.03	57.68	3,408,615	+1.31(+2.32%)
Apr 29, 2013	55.96	56.73	55.46	56.37	2,066,369	+0.96(+1.73%)
Apr 26, 2013	55.40	55.57	55.23	55.41	1,388,263	-0.05(-0.09%)
Apr 25, 2013	55.84	56.33	55.12	55.46	1,594,858	+0.00(+0.00%)
Apr 24, 2013	54.87	56.11	54.85	55.46	1,902,178	+0.81(+1.48%)
Apr 23, 2013	54.06	54.71	53.38	54.65	1,786,519	+0.66(+1.22%)
Apr 22, 2013	53.43	54.29	53.10	53.99	1,847,909	+0.60(+1.12%)
Apr 19, 2013	53.52	54.10	52.84	53.39	3,161,556	+0.06(+0.11%)
Apr 18, 2013	52.03	54.14	51.01	53.33	3,889,862	+1.60(+3.09%)
Apr 17, 2013	53.09	53.18	51.68	51.73	4,900,642	-2.02(-3.76%)
Apr 16, 2013	54.39	55.11	53.11	53.75	4,037,029	-0.03(-0.06%)
Apr 15, 2013	56.22	56.40	53.78	53.78	4,114,538	-3.20(-5.62%)
Apr 12, 2013	57.88	58.06	56.10	56.98	2,843,663	-1.50(-2.56%)
Apr 11, 2013	58.68	59.15	58.29	58.48	1,769,099	-0.29(-0.49%)
Apr 10, 2013	58.82	59.47	58.64	58.77	1,690,009	-0.14(-0.24%)
Apr 09, 2013	58.87	59.63	58.42	58.91	1,828,353	+0.19(+0.32%)
Apr 08, 2013	57.83	58.72	57.64	58.72	1,365,778	+0.79(+1.36%)
Apr 05, 2013	56.79	57.97	56.10	57.93	1,779,323	+0.14(+0.24%)
Apr 04, 2013	56.94	57.85	56.60	57.79	2,024,098	+0.83(+1.46%)
Apr 03, 2013	58.08	58.08	56.76	56.96	2,235,076	-0.86(-1.49%)
Apr 02, 2013	58.83	59.09	57.58	57.82	2,105,138	-0.81(-1.38%)
Apr 01, 2013	60.10	60.19	58.50	58.63	1,622,373	-1.37(-2.28%)
Mar 28, 2013	60.10	60.31	59.76	60.00	1,760,077	-0.01(-0.02%)
Mar 27, 2013	59.21	60.38	59.03	60.01	1,496,213	+0.29(+0.49%)
Mar 26, 2013	58.90	59.85	58.57	59.72	1,629,043	+1.13(+1.93%)
Mar 25, 2013	58.63	59.21	58.21	58.59	1,809,462	+0.07(+0.12%)
Mar 22, 2013	58.50	58.75	58.17	58.52	1,576,387	+0.36(+0.62%)
Mar 21, 2013	57.67	58.89	57.65	58.16	1,790,110	+0.09(+0.15%)
Mar 20, 2013	57.43	58.19	57.24	58.07	1,770,875	+0.99(+1.73%)
Mar 19, 2013	58.85	58.85	56.78	57.08	2,420,116	-1.59(-2.71%)
Mar 18, 2013	58.51	59.38	58.17	58.67	2,140,536	-0.82(-1.38%)
Mar 15, 2013	59.57	60.25	59.21	59.49	5,842,472	-0.51(-0.85%)
Mar 14, 2013	59.13	60.02	59.00	60.00	3,728,782	+1.16(+1.97%)
Mar 13, 2013	57.91	58.97	57.73	58.84	3,173,621	+1.07(+1.85%)
Mar 12, 2013	57.91	58.09	57.30	57.77	2,526,496	+0.08(+0.14%)
Mar 11, 2013	57.46	58.18	57.03	57.69	2,155,701	-0.01(-0.02%)
Mar 08, 2013	57.69	57.88	57.15	57.70	3,818,444	+0.27(+0.47%)
Mar 07, 2013	57.83	57.83	57.20	57.43	2,947,632	-0.57(-0.98%)
Mar 06, 2013	58.65	58.89	57.35	58.00	4,119,796	-0.35(-0.60%)
Mar 05, 2013	58.85	58.93	57.76	58.35	2,508,658	+0.03(+0.05%)
Mar 04, 2013	59.67	59.76	58.00	58.32	2,626,818	-1.39(-2.33%)
Mar 01, 2013	59.80	60.01	59.00	59.71	2,030,310	-0.43(-0.71%)
Feb 28, 2013	60.07	60.86	60.01	60.14	2,283,807	-0.08(-0.13%)
Feb 27, 2013	58.83	60.57	58.76	60.22	2,746,948	+1.02(+1.72%)
Feb 26, 2013	58.79	59.55	57.80	59.20	4,187,797	-2.29(-3.72%)
Feb 22, 2013	62.46	62.64	60.76	61.49	2,893,412	-0.74(-1.19%)
Feb 21, 2013	62.63	63.86	61.15	62.23	3,650,098	-1.02(-1.61%)
Feb 20, 2013	65.19	65.45	63.02	63.25	3,416,755	-2.20(-3.36%)
Feb 19, 2013	64.68	65.50	64.35	65.45	2,199,908	+1.10(+1.71%)
Feb 15, 2013	65.07	65.16	64.08	64.35	1,898,832	-0.97(-1.48%)
Feb 14, 2013	64.08	65.82	64.00	65.32	2,431,165	+1.16(+1.81%)
Feb 13, 2013	63.91	64.33	63.73	64.16	1,373,393	+0.36(+0.56%)
Feb 12, 2013	63.28	63.98	63.10	63.80	1,410,516	+0.72(+1.14%)
Feb 11, 2013	63.00	63.27	62.58	63.08	1,115,382	-0.64(-1.00%)
Feb 08, 2013	62.89	63.72	62.75	63.72	1,047,760	+0.86(+1.37%)
Feb 07, 2013	62.71	63.16	62.41	62.86	1,526,495	+0.05(+0.08%)
Feb 06, 2013	63.41	63.41	61.50	62.81	3,076,560	-1.10(-1.72%)
Feb 04, 2013	63.96	64.53	63.72	63.91	2,092,151	-0.46(-0.71%)
Feb 01, 2013	63.88	64.48	63.10	64.37	2,480,244	+0.80(+1.26%)
Jan 31, 2013	64.53	64.77	63.53	63.57	2,825,544	-0.93(-1.44%)
Jan 30, 2013	63.90	65.19	63.82	64.50	2,911,669	+0.49(+0.77%)
Jan 29, 2013	62.63	64.02	62.20	64.01	2,599,761	+1.29(+2.06%)
Jan 28, 2013	62.30	62.85	61.90	62.72	1,807,747	+0.61(+0.98%)
Jan 25, 2013	61.85	62.38	61.77	62.11	2,270,808	+0.54(+0.88%)
Jan 24, 2013	62.52	62.83	61.43	61.57	1,634,863	-0.85(-1.36%)
Jan 23, 2013	61.64	62.62	61.50	62.42	1,653,301	+0.62(+1.00%)
Jan 22, 2013	61.57	61.99	61.14	61.80	1,993,746	-0.02(-0.03%)
Jan 18, 2013	61.66	62.04	61.00	61.82	1,834,292	+0.50(+0.82%)
Jan 17, 2013	61.02	61.63	60.18	61.32	2,649,094	+0.65(+1.07%)
Jan 16, 2013	60.66	60.83	60.41	60.67	1,671,593	-0.01(-0.02%)
Jan 15, 2013	60.82	60.94	60.60	60.68	1,663,312	-0.31(-0.51%)
Jan 14, 2013	61.07	61.80	60.96	60.99	1,917,700	+0.11(+0.18%)
Jan 11, 2013	61.56	61.61	60.79	60.88	1,384,413	-0.62(-1.01%)
Jan 10, 2013	62.26	62.49	61.37	61.50	1,799,870	-0.19(-0.31%)
Jan 09, 2013	61.94	62.00	61.38	61.69	1,303,127	-0.09(-0.15%)
Jan 08, 2013	62.37	62.37	61.64	61.78	1,566,478	-0.72(-1.15%)
Jan 07, 2013	62.18	62.62	61.95	62.50	1,832,983	-0.23(-0.37%)
Jan 04, 2013	60.90	62.90	60.82	62.73	2,322,028	+2.06(+3.40%)
Jan 03, 2013	61.35	62.12	60.44	60.67	1,972,899	-1.12(-1.81%)
Jan 02, 2013	60.67	61.79	59.28	61.79	1,992,442	+2.51(+4.23%)
Dec 31, 2012	57.66	59.30	57.48	59.28	1,623,425	+1.67(+2.90%)
Dec 28, 2012	57.96	58.06	57.32	57.61	855,942	-0.76(-1.30%)
Dec 27, 2012	58.94	59.00	57.29	58.37	1,706,861	-0.54(-0.92%)
Dec 26, 2012	59.60	59.85	58.77	58.91	1,296,749	-0.29(-0.49%)
Dec 24, 2012	59.29	59.62	59.03	59.20	409,916	-0.48(-0.80%)
Dec 21, 2012	59.50	60.00	59.16	59.68	2,198,098	-0.65(-1.08%)
Dec 20, 2012	59.41	60.36	59.34	60.33	2,100,020	+0.91(+1.53%)
Dec 19, 2012	59.42	60.24	59.36	59.42	1,448,761	-0.02(-0.03%)
Dec 18, 2012	57.91	59.46	57.60	59.44	2,168,657	+1.49(+2.57%)
Dec 17, 2012	57.80	57.95	57.02	57.95	1,120,052	+0.57(+0.99%)
Dec 14, 2012	56.95	57.53	56.22	57.38	2,146,213	+0.38(+0.67%)
Dec 13, 2012	57.78	57.92	56.77	57.00	1,197,949	-0.90(-1.55%)
Dec 12, 2012	58.81	58.94	57.73	57.90	1,301,447	-0.55(-0.94%)
Dec 11, 2012	58.54	58.97	58.12	58.45	1,143,082	+0.27(+0.46%)
Dec 10, 2012	58.01	58.45	57.98	58.18	1,360,190	+0.24(+0.41%)
Dec 07, 2012	58.18	58.46	57.59	57.94	2,632,369	-0.16(-0.28%)
Dec 06, 2012	58.39	59.14	57.95	58.10	1,811,426	-0.86(-1.46%)
Dec 05, 2012	58.88	59.30	58.61	58.96	2,080,932	+0.42(+0.72%)
Dec 04, 2012	58.19	59.21	58.10	58.54	1,913,651	+0.31(+0.53%)
Nov 30, 2012	57.06	58.23	56.36	58.23	9,181,474	+1.17(+2.05%)
Nov 29, 2012	57.26	57.41	56.78	57.06	2,436,325	+0.13(+0.23%)
Nov 28, 2012	56.63	56.95	55.78	56.93	3,058,953	-0.29(-0.51%)
Nov 27, 2012	57.57	57.92	56.95	57.22	2,652,985	-0.34(-0.59%)
Nov 26, 2012	56.69	57.56	56.44	57.56	1,452,903	+0.30(+0.52%)
Nov 23, 2012	56.65	57.28	56.39	57.26	717,129	+0.84(+1.49%)
Nov 21, 2012	55.32	56.44	54.95	56.42	1,394,902	+1.18(+2.14%)
Nov 20, 2012	55.37	55.58	54.83	55.24	1,630,766	-0.30(-0.54%)
Nov 19, 2012	55.47	55.78	55.03	55.54	1,904,980	+0.87(+1.59%)
Nov 16, 2012	54.69	55.09	53.78	54.67	2,410,457	-0.09(-0.16%)
Nov 15, 2012	54.48	54.90	53.86	54.76	2,315,526	+0.68(+1.26%)
Nov 14, 2012	55.69	55.89	53.99	54.08	2,415,575	-1.41(-2.54%)
Nov 13, 2012	55.39	56.34	55.09	55.49	1,818,409	-0.38(-0.68%)
Nov 12, 2012	55.93	56.30	55.27	55.87	1,248,408	+0.25(+0.45%)
Nov 09, 2012	55.21	56.40	54.94	55.62	3,791,484	+0.50(+0.91%)
Nov 08, 2012	57.73	57.99	54.05	55.12	7,521,337	-2.61(-4.52%)
Nov 07, 2012	58.38	58.38	57.14	57.73	1,532,564	-1.39(-2.35%)
Nov 06, 2012	58.91	59.41	58.62	59.12	1,216,816	+0.44(+0.75%)
Nov 05, 2012	59.60	59.67	58.34	58.68	2,576,452	-0.91(-1.53%)
Nov 02, 2012	60.09	60.73	59.45	59.59	3,546,634	+0.00(+0.00%)
Nov 01, 2012	58.99	60.00	58.54	59.59	3,212,380	+1.77(+3.06%)
Oct 31, 2012	58.75	59.22	56.88	57.82	2,255,479	-0.31(-0.53%)
Oct 26, 2012	58.79	58.13	58.13	58.13	1,790,900	-0.64(-1.09%)
Oct 25, 2012	58.10	58.80	57.85	58.77	1,967,829	+1.32(+2.30%)
Oct 24, 2012	57.90	58.23	57.26	57.45	1,405,662	-0.14(-0.24%)
Oct 23, 2012	58.08	58.19	57.33	57.59	2,097,348	-1.43(-2.42%)
Oct 19, 2012	59.47	60.03	58.86	59.02	3,216,247	-0.27(-0.46%)
Oct 18, 2012	57.95	59.40	57.67	59.29	2,425,113	+1.15(+1.98%)
Oct 17, 2012	57.60	58.37	57.20	58.14	1,424,272	+0.98(+1.71%)
Oct 16, 2012	56.13	57.64	56.13	57.16	1,838,799	+1.31(+2.35%)
Oct 15, 2012	55.19	55.95	54.82	55.85	1,057,630	+0.78(+1.42%)
Oct 12, 2012	55.29	55.57	54.31	55.07	1,048,938	-0.20(-0.36%)
Oct 11, 2012	55.00	55.55	54.58	55.27	1,808,165	+0.58(+1.06%)
Oct 10, 2012	55.00	55.27	54.54	54.69	1,493,026	-0.62(-1.12%)
Oct 09, 2012	54.41	55.81	54.38	55.31	2,059,301	+0.92(+1.69%)
Oct 08, 2012	53.84	54.63	53.70	54.39	933,744	+0.18(+0.33%)
Oct 05, 2012	54.79	54.85	53.98	54.21	1,486,270	-0.28(-0.51%)
Oct 04, 2012	53.83	54.63	53.75	54.49	2,105,264	+0.78(+1.45%)
Oct 03, 2012	54.85	54.85	53.53	53.71	2,687,716	-1.13(-2.06%)
Oct 02, 2012	55.08	55.08	54.23	54.84	1,954,261	+0.07(+0.13%)
Oct 01, 2012	54.98	55.56	54.67	54.77	2,247,849	+0.21(+0.38%)
Sep 28, 2012	54.47	54.80	54.06	54.56	2,290,696	+0.07(+0.13%)
Sep 27, 2012	54.18	54.66	54.00	54.49	3,057,591	+0.74(+1.38%)
Sep 26, 2012	55.10	55.21	53.59	53.75	3,528,280	-1.37(-2.49%)
Sep 25, 2012	56.86	56.86	55.05	55.12	3,215,200	-1.45(-2.56%)
Sep 24, 2012	57.47	57.79	56.55	56.57	2,450,305	-1.66(-2.85%)
Sep 21, 2012	58.22	58.48	57.86	58.23	4,920,852	+0.32(+0.55%)
Sep 20, 2012	57.83	58.03	57.13	57.91	2,025,322	-0.19(-0.33%)
Sep 19, 2012	58.81	59.15	57.69	58.10	2,470,344	-0.61(-1.04%)
Sep 18, 2012	58.06	61.48	57.92	58.71	3,632,937	+0.49(+0.84%)
Sep 17, 2012	57.96	58.63	57.82	58.22	2,517,108	+0.09(+0.15%)
Sep 14, 2012	58.30	59.00	57.81	58.13	2,466,631	-0.17(-0.29%)
Sep 13, 2012	58.01	58.95	57.16	58.30	1,892,442	+0.00(+0.00%)
Sep 12, 2012	57.87	58.56	57.87	58.30	2,433,307	+0.72(+1.25%)
Sep 11, 2012	56.86	57.73	56.85	57.58	1,883,499	+0.81(+1.43%)
Sep 10, 2012	57.09	57.68	56.73	56.77	1,807,901	-0.28(-0.49%)
Sep 07, 2012	57.50	57.68	56.82	57.05	2,564,259	-0.40(-0.70%)
Sep 06, 2012	57.52	58.23	57.11	57.45	2,737,782	-0.03(-0.05%)
Sep 05, 2012	57.38	57.78	57.02	57.48	2,000,374	+0.29(+0.51%)
Sep 04, 2012	57.51	57.69	56.86	57.19	2,982,052	-0.18(-0.31%)
Aug 31, 2012	56.41	57.55	55.91	57.37	9,836,810	+1.47(+2.63%)
Aug 30, 2012	56.48	56.60	54.79	55.90	2,406,362	-0.74(-1.31%)
Aug 29, 2012	57.31	57.50	55.95	56.64	2,971,387	-0.35(-0.61%)
Aug 27, 2012	57.00	57.20	56.66	56.99	2,137,210	+0.24(+0.42%)
Aug 24, 2012	57.05	57.05	56.18	56.75	2,372,503	-0.28(-0.49%)
Aug 23, 2012	57.02	57.39	56.70	57.03	2,086,734	+0.02(+0.04%)
Aug 22, 2012	56.39	57.05	56.08	57.01	2,016,581	+0.28(+0.49%)
Aug 21, 2012	57.60	57.91	56.53	56.73	2,085,905	-0.54(-0.94%)
Aug 20, 2012	57.62	57.79	57.05	57.27	2,584,929	-0.61(-1.05%)
Aug 17, 2012	56.81	58.02	56.81	57.88	2,958,103	+1.11(+1.96%)
Aug 16, 2012	55.96	57.00	55.85	56.77	1,536,477	+0.87(+1.56%)
Aug 15, 2012	55.66	56.17	54.93	55.90	1,725,025	+0.09(+0.16%)
Aug 14, 2012	56.50	56.50	55.59	55.81	1,786,260	-0.41(-0.73%)
Aug 13, 2012	55.33	56.24	54.95	56.22	2,175,644	+1.08(+1.96%)
Aug 10, 2012	55.13	55.40	54.70	55.14	2,165,253	-0.47(-0.85%)
Aug 09, 2012	55.63	56.05	55.35	55.61	1,776,043	-0.01(-0.02%)
Aug 08, 2012	56.21	56.21	55.41	55.62	2,334,292	-0.80(-1.42%)
Aug 07, 2012	56.24	56.97	56.23	56.42	2,366,674	+0.05(+0.09%)
Aug 06, 2012	55.90	56.84	55.85	56.37	2,054,710	+0.71(+1.28%)
Aug 03, 2012	55.68	56.05	55.27	55.66	2,677,558	+0.98(+1.79%)
Aug 02, 2012	54.19	54.79	53.57	54.68	3,680,388	-0.15(-0.27%)
Aug 01, 2012	54.78	55.51	54.14	54.83	3,215,002	+0.50(+0.92%)
Jul 31, 2012	55.87	55.96	54.12	54.33	11,062,483	-2.11(-3.74%)
Jul 30, 2012	54.27	56.44	54.25	56.44	59,144,920	+1.97(+3.62%)
Jul 27, 2012	53.85	54.83	53.36	54.47	10,779,430	+2.88(+5.58%)
Jul 26, 2012	50.75	52.01	50.11	51.59	4,583,440	+2.11(+4.26%)
Jul 25, 2012	49.53	49.92	48.79	49.48	2,125,217	+0.32(+0.65%)
Jul 24, 2012	50.36	50.52	48.62	49.16	3,519,906	-1.18(-2.34%)
Jul 23, 2012	50.90	50.97	49.95	50.34	1,821,754	-1.85(-3.54%)
Jul 20, 2012	51.17	52.25	50.93	52.19	2,260,499	+0.76(+1.48%)
Jul 19, 2012	50.28	51.80	50.12	51.43	3,939,074	+1.54(+3.09%)
Jul 18, 2012	48.89	50.09	48.75	49.89	2,751,558	+0.60(+1.22%)
Jul 17, 2012	49.12	49.39	47.63	49.29	3,433,181	+0.19(+0.39%)
Jul 16, 2012	49.20	49.43	48.62	49.10	1,591,996	-0.13(-0.26%)
Jul 13, 2012	48.62	49.80	48.44	49.23	3,643,458	+0.97(+2.01%)
Jul 12, 2012	47.01	48.97	46.61	48.26	3,429,994	+0.42(+0.88%)
Jul 11, 2012	46.43	48.00	46.34	47.84	2,102,386	+1.58(+3.42%)
Jul 10, 2012	47.64	47.70	45.95	46.26	1,650,689	-1.22(-2.57%)
Jul 09, 2012	47.11	47.66	46.73	47.48	1,036,051	+0.23(+0.49%)
Jul 06, 2012	47.21	47.52	46.51	47.25	1,419,294	-0.65(-1.36%)
Jul 05, 2012	48.34	48.78	47.82	47.90	1,842,885	-0.83(-1.70%)
Jul 03, 2012	47.27	49.14	47.27	48.73	2,220,060	+1.66(+3.53%)
Jul 02, 2012	47.00	47.37	46.23	47.07	2,421,706	+0.10(+0.21%)
Jun 29, 2012	46.15	47.21	45.96	46.97	3,580,133	+2.23(+4.98%)
Jun 28, 2012	44.43	45.12	43.68	44.74	2,297,246	+0.60(+1.36%)
Jun 27, 2012	42.76	44.38	42.50	44.14	2,449,342	+1.32(+3.08%)
Jun 26, 2012	42.53	43.00	42.02	42.82	2,840,251	+0.61(+1.45%)
Jun 25, 2012	43.29	43.57	41.83	42.21	2,299,879	-1.83(-4.16%)
Jun 22, 2012	43.59	44.49	43.25	44.04	2,517,049	+0.69(+1.59%)
Jun 21, 2012	45.36	45.44	43.23	43.35	3,101,398	-2.11(-4.64%)
Jun 20, 2012	45.27	46.21	44.79	45.46	2,672,275	+0.07(+0.15%)
Jun 19, 2012	43.88	45.53	43.61	45.39	2,914,919	+1.90(+4.37%)
Jun 18, 2012	43.15	43.78	43.02	43.49	2,126,102	-0.36(-0.82%)
Jun 15, 2012	43.50	43.91	43.14	43.85	1,862,768	+0.52(+1.20%)
Jun 14, 2012	42.84	43.60	42.54	43.33	2,469,870	+0.44(+1.03%)
Jun 13, 2012	43.42	43.74	42.70	42.89	2,253,987	-0.80(-1.83%)
Jun 12, 2012	43.75	44.03	42.76	43.69	2,490,032	+0.21(+0.48%)
Jun 11, 2012	44.85	45.19	43.47	43.48	1,790,551	-1.07(-2.40%)
Jun 08, 2012	44.95	44.95	43.80	44.55	2,040,779	-0.69(-1.53%)
Jun 07, 2012	45.82	46.87	44.86	45.24	3,314,768	-0.02(-0.04%)
Jun 06, 2012	44.79	45.69	44.37	45.26	2,860,560	+0.81(+1.82%)
Jun 05, 2012	43.54	44.91	43.27	44.45	3,395,125	+0.74(+1.69%)
Jun 04, 2012	44.19	44.37	41.63	43.71	4,652,038	-0.48(-1.09%)
Jun 01, 2012	44.17	44.53	43.06	44.19	3,566,743	-0.72(-1.60%)
May 31, 2012	46.55	46.64	43.72	44.91	4,756,951	-1.75(-3.75%)
May 30, 2012	48.02	48.05	46.33	46.66	2,897,783	-2.22(-4.54%)
May 29, 2012	49.01	49.79	48.59	48.88	1,920,909	+0.34(+0.70%)
May 25, 2012	49.04	49.20	48.10	48.54	1,587,936	-0.36(-0.74%)
May 24, 2012	48.61	48.96	47.96	48.90	1,765,828	+0.30(+0.62%)
May 23, 2012	47.49	48.74	46.86	48.60	1,480,019	+0.81(+1.69%)

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.