Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	38.52	38.52	37.84	37.94	235,712	-0.52(-1.35%)
Aug 29, 2013	38.50	38.59	38.31	38.46	218,905	+0.01(+0.03%)
Aug 28, 2013	38.37	38.54	38.14	38.45	85,306	+0.14(+0.37%)
Aug 27, 2013	38.15	38.37	37.98	38.31	243,782	+0.05(+0.13%)
Aug 26, 2013	38.80	38.81	38.11	38.26	111,784	-0.44(-1.14%)
Aug 23, 2013	38.63	38.78	38.56	38.70	181,667	+0.22(+0.57%)
Aug 22, 2013	38.36	38.74	38.34	38.48	168,862	+0.25(+0.65%)
Aug 21, 2013	38.20	38.48	38.14	38.23	97,677	+0.02(+0.05%)
Aug 20, 2013	37.82	38.35	37.67	38.21	130,020	+0.52(+1.38%)
Aug 19, 2013	38.02	38.02	37.69	37.69	131,220	-0.29(-0.76%)
Aug 16, 2013	38.25	38.44	37.89	37.98	132,122	-0.17(-0.45%)
Aug 15, 2013	38.05	38.33	37.83	38.15	147,207	-0.03(-0.08%)
Aug 14, 2013	38.11	38.38	37.95	38.18	162,556	+0.06(+0.16%)
Aug 13, 2013	38.39	38.55	37.80	38.12	168,645	-0.34(-0.88%)
Aug 12, 2013	38.75	38.85	38.43	38.46	93,143	-0.32(-0.83%)
Aug 09, 2013	38.52	38.97	38.52	38.78	165,583	+0.22(+0.57%)
Aug 08, 2013	38.77	38.87	38.52	38.56	219,004	-0.01(-0.03%)
Aug 07, 2013	39.11	39.11	38.22	38.57	969,664	-0.51(-1.31%)
Aug 06, 2013	38.45	39.21	38.45	39.08	256,984	+0.43(+1.11%)
Aug 05, 2013	38.70	38.81	38.35	38.65	330,935	+0.01(+0.03%)
Aug 02, 2013	39.20	39.20	38.55	38.64	157,365	-0.55(-1.40%)
Aug 01, 2013	38.96	39.29	38.78	39.19	280,883	+0.50(+1.29%)
Jul 31, 2013	38.84	39.18	38.60	38.69	413,004	-0.05(-0.13%)
Jul 30, 2013	38.97	39.14	38.47	38.74	164,480	-0.09(-0.23%)
Jul 29, 2013	39.20	39.28	38.68	38.83	97,376	-0.41(-1.04%)
Jul 26, 2013	38.95	39.31	38.82	39.24	144,432	+0.24(+0.62%)
Jul 25, 2013	39.06	39.23	38.98	39.00	147,796	-0.10(-0.26%)
Jul 24, 2013	39.31	39.38	38.81	39.10	140,341	-0.08(-0.20%)
Jul 23, 2013	39.50	39.86	39.14	39.18	161,751	-0.38(-0.96%)
Jul 22, 2013	39.60	39.64	39.34	39.56	199,793	+0.14(+0.36%)
Jul 19, 2013	39.20	39.42	39.16	39.42	86,842	+0.13(+0.33%)
Jul 18, 2013	39.43	39.79	39.21	39.29	111,865	-0.11(-0.28%)
Jul 17, 2013	39.54	39.58	39.33	39.40	117,752	-0.01(-0.03%)
Jul 16, 2013	40.11	40.15	39.28	39.41	177,979	-0.63(-1.57%)
Jul 15, 2013	39.89	40.19	39.74	40.04	155,781	+0.25(+0.63%)
Jul 12, 2013	39.80	39.80	39.51	39.79	222,896	+0.05(+0.13%)
Jul 11, 2013	39.88	39.88	39.42	39.74	161,516	+0.01(+0.03%)
Jul 10, 2013	39.79	39.79	39.53	39.73	156,497	+0.03(+0.08%)
Jul 09, 2013	39.55	39.72	39.58	39.70	334,891	+0.09(+0.23%)
Jul 08, 2013	39.46	39.61	39.02	39.61	285,947	+0.30(+0.76%)
Jul 05, 2013	39.56	39.56	38.97	39.31	243,309	-0.07(-0.18%)
Jul 03, 2013	39.33	39.67	38.10	39.38	118,887	-0.06(-0.15%)
Jul 02, 2013	39.77	39.78	39.26	39.44	212,367	-0.37(-0.93%)
Jul 01, 2013	39.41	39.93	39.41	39.81	233,222	+0.53(+1.35%)
Jun 28, 2013	39.19	39.39	38.95	39.28	338,689	+0.64(+1.66%)
Jun 26, 2013	38.12	38.64	38.05	38.64	237,907	+0.88(+2.33%)
Jun 25, 2013	37.33	37.84	37.01	37.76	401,377	+0.89(+2.41%)
Jun 24, 2013	36.96	37.31	36.07	36.87	313,546	-0.50(-1.34%)
Jun 21, 2013	37.68	37.87	36.69	37.37	287,248	-0.02(-0.05%)
Jun 20, 2013	38.33	38.47	37.02	37.39	557,739	-1.13(-2.93%)
Jun 19, 2013	38.88	38.88	38.47	38.52	111,372	-0.30(-0.77%)
Jun 18, 2013	38.75	38.87	38.51	38.82	194,407	+0.16(+0.41%)
Jun 17, 2013	38.49	38.78	38.47	38.66	144,487	+0.35(+0.91%)
Jun 14, 2013	38.07	38.49	37.77	38.31	188,841	+0.37(+0.98%)
Jun 13, 2013	38.01	38.02	37.54	37.94	242,991	-0.01(-0.03%)
Jun 12, 2013	38.07	38.08	37.71	37.95	191,594	+0.06(+0.16%)
Jun 11, 2013	38.20	38.55	37.80	37.89	228,058	-0.45(-1.17%)
Jun 10, 2013	38.52	38.52	38.11	38.34	168,747	-0.06(-0.16%)
Jun 07, 2013	38.02	38.41	37.88	38.40	149,190	+0.60(+1.59%)
Jun 06, 2013	37.15	37.80	36.96	37.80	227,994	+0.71(+1.91%)
Jun 05, 2013	37.70	37.96	36.88	37.09	272,168	-0.56(-1.49%)
Jun 04, 2013	38.03	38.37	37.58	37.65	269,357	-0.30(-0.79%)
Jun 03, 2013	37.91	37.99	37.54	37.95	320,799	+0.13(+0.34%)
May 31, 2013	38.15	38.34	37.76	37.82	269,080	-0.27(-0.71%)
May 30, 2013	38.92	38.93	37.72	38.09	609,169	-0.71(-1.83%)
May 29, 2013	39.72	39.72	38.74	38.80	353,985	-1.10(-2.76%)
May 28, 2013	39.85	39.90	39.50	39.90	140,411	+0.47(+1.19%)
May 24, 2013	39.60	39.60	39.37	39.43	246,106	-0.18(-0.45%)
May 23, 2013	39.70	39.82	39.16	39.61	269,349	-0.25(-0.63%)
May 22, 2013	39.90	40.14	39.66	39.86	166,849	+0.16(+0.40%)
May 21, 2013	39.20	39.75	39.20	39.70	510,087	+0.63(+1.61%)
May 20, 2013	39.04	39.12	38.89	39.07	508,174	+0.12(+0.31%)
May 17, 2013	38.85	39.14	38.83	38.95	248,889	+0.29(+0.75%)
May 16, 2013	39.16	39.27	38.66	38.66	564,765	-0.44(-1.13%)
May 15, 2013	38.97	39.16	38.92	39.10	400,930	-0.01(-0.03%)
May 13, 2013	39.24	39.24	39.01	39.11	156,448	-0.05(-0.13%)
May 10, 2013	38.99	39.23	38.87	39.16	260,525	+0.26(+0.67%)
May 09, 2013	38.75	38.96	38.58	38.90	491,412	+0.24(+0.62%)
May 08, 2013	38.22	38.66	38.10	38.66	378,532	+0.43(+1.13%)
May 07, 2013	38.15	38.25	38.06	38.23	305,219	+0.17(+0.44%)
May 06, 2013	38.19	38.19	37.89	38.06	390,509	+0.23(+0.61%)
May 03, 2013	37.84	37.95	37.57	37.83	172,424	+0.43(+1.15%)
May 02, 2013	37.61	37.72	37.36	37.40	275,496	-0.16(-0.43%)
May 01, 2013	38.22	38.33	37.55	37.56	245,015	-0.52(-1.37%)
Apr 30, 2013	38.09	38.14	37.92	38.08	279,558	-0.01(-0.03%)
Apr 29, 2013	38.09	38.10	37.83	38.09	142,500	+0.15(+0.40%)
Apr 26, 2013	37.84	38.25	37.59	37.94	300,433	-0.31(-0.81%)
Apr 25, 2013	38.63	38.75	38.22	38.25	254,707	-0.23(-0.60%)
Apr 24, 2013	38.50	38.74	38.42	38.48	139,720	+0.05(+0.13%)
Apr 23, 2013	38.26	38.49	38.08	38.43	276,031	+0.35(+0.92%)
Apr 22, 2013	38.03	38.21	37.96	38.08	264,154	+0.17(+0.45%)
Apr 19, 2013	37.57	38.03	37.57	37.91	264,877	+0.44(+1.17%)
Apr 18, 2013	37.54	37.68	37.41	37.47	211,176	+0.02(+0.05%)
Apr 17, 2013	37.60	37.63	37.21	37.45	188,889	-0.25(-0.66%)
Apr 16, 2013	37.34	37.79	37.26	37.70	172,817	+0.63(+1.70%)
Apr 15, 2013	37.62	37.62	36.96	37.07	206,048	-0.64(-1.70%)
Apr 12, 2013	37.60	37.77	37.51	37.71	128,820	-0.06(-0.16%)
Apr 11, 2013	38.05	38.05	37.69	37.77	172,739	-0.20(-0.53%)
Apr 10, 2013	38.26	38.37	37.87	37.97	114,941	-0.60(-1.56%)
Apr 09, 2013	38.26	38.70	38.16	38.57	108,835	+0.69(+1.82%)
Apr 08, 2013	37.97	38.25	37.64	37.88	99,723	+0.35(+0.93%)
Apr 05, 2013	37.30	37.60	37.00	37.53	389,200	+0.01(+0.03%)
Apr 04, 2013	37.59	37.75	37.48	37.52	106,541	-0.04(-0.11%)
Apr 03, 2013	38.40	38.50	37.35	37.56	178,294	-0.71(-1.86%)
Apr 02, 2013	38.50	38.51	38.23	38.27	90,502	-0.08(-0.21%)
Apr 01, 2013	38.55	38.76	38.25	38.35	202,385	-0.05(-0.13%)
Mar 28, 2013	38.18	38.40	38.07	38.40	109,727	+0.26(+0.68%)
Mar 27, 2013	38.11	38.15	37.95	38.14	87,312	-0.03(-0.08%)
Mar 26, 2013	38.00	38.18	37.81	38.17	98,179	+0.32(+0.85%)
Mar 25, 2013	37.89	38.18	37.78	37.85	179,576	+0.07(+0.19%)
Mar 22, 2013	37.50	37.93	37.40	37.78	229,658	+0.39(+1.04%)
Mar 21, 2013	36.81	37.52	36.81	37.39	129,315	+0.52(+1.41%)
Mar 20, 2013	36.45	36.93	36.44	36.87	190,957	+0.49(+1.35%)
Mar 19, 2013	36.50	36.50	36.20	36.38	166,995	+0.01(+0.03%)
Mar 18, 2013	36.28	36.40	36.10	36.37	282,437	+0.00(+0.00%)
Mar 15, 2013	36.55	36.74	36.35	36.37	117,606	-0.14(-0.38%)
Mar 14, 2013	36.46	36.77	36.40	36.51	140,183	-0.07(-0.19%)
Mar 13, 2013	36.88	36.99	36.50	36.58	144,362	-0.23(-0.62%)
Mar 12, 2013	36.93	37.23	36.60	36.81	115,128	-0.02(-0.05%)
Mar 11, 2013	36.82	36.98	36.66	36.83	92,321	+0.00(+0.00%)
Mar 08, 2013	36.66	36.84	36.59	36.83	79,679	+0.35(+0.96%)
Mar 07, 2013	36.27	36.48	36.07	36.48	148,578	+0.24(+0.66%)
Mar 06, 2013	36.62	36.83	35.78	36.24	140,331	-0.29(-0.79%)
Mar 05, 2013	36.74	36.74	36.41	36.53	188,300	+0.04(+0.11%)
Mar 04, 2013	36.35	36.55	36.18	36.49	84,496	+0.21(+0.58%)
Mar 01, 2013	36.06	36.60	36.06	36.28	120,052	-0.04(-0.11%)
Feb 28, 2013	36.40	36.46	36.25	36.32	158,857	+0.11(+0.30%)
Feb 27, 2013	35.92	36.31	35.88	36.21	102,252	+0.43(+1.20%)
Feb 26, 2013	36.00	36.00	35.61	35.78	156,468	-0.75(-2.05%)
Feb 22, 2013	36.47	36.69	36.10	36.53	384,293	+0.34(+0.94%)
Feb 21, 2013	36.58	36.79	35.87	36.19	403,716	-0.47(-1.28%)
Feb 20, 2013	37.06	37.29	36.66	36.66	183,286	-0.27(-0.73%)
Feb 19, 2013	36.62	36.95	36.61	36.93	110,985	+0.40(+1.09%)
Feb 15, 2013	37.12	37.12	36.53	36.53	138,701	-0.45(-1.22%)
Feb 14, 2013	36.82	37.04	36.76	36.98	68,940	+0.23(+0.63%)
Feb 13, 2013	36.57	36.82	36.48	36.75	209,785	+0.29(+0.80%)
Feb 12, 2013	36.37	36.65	36.25	36.46	264,241	+0.18(+0.50%)
Feb 11, 2013	36.23	36.35	36.12	36.28	67,564	-0.04(-0.11%)
Feb 08, 2013	35.97	36.32	35.83	36.32	127,362	+0.46(+1.28%)
Feb 07, 2013	36.00	36.20	35.75	35.86	267,896	-0.02(-0.06%)
Feb 06, 2013	35.99	35.99	35.78	35.88	97,710	-0.23(-0.64%)
Feb 04, 2013	36.14	36.24	36.04	36.11	57,304	-0.10(-0.28%)
Feb 01, 2013	36.39	36.39	35.98	36.21	336,020	+0.03(+0.08%)
Jan 31, 2013	35.92	36.18	35.82	36.18	145,626	+0.39(+1.09%)
Jan 30, 2013	35.66	36.04	35.66	35.79	161,770	+0.07(+0.20%)
Jan 29, 2013	35.49	35.74	35.29	35.72	109,461	+0.26(+0.73%)
Jan 28, 2013	35.30	35.47	35.22	35.46	107,708	+0.29(+0.82%)
Jan 25, 2013	35.04	35.36	34.91	35.17	179,549	+0.25(+0.72%)
Jan 24, 2013	35.44	35.55	34.92	34.92	116,156	-0.37(-1.05%)
Jan 23, 2013	35.67	35.81	35.18	35.29	112,946	-0.21(-0.59%)
Jan 22, 2013	35.08	35.56	35.08	35.50	119,554	+0.52(+1.49%)
Jan 18, 2013	34.83	35.05	34.81	34.98	93,365	+0.24(+0.69%)
Jan 17, 2013	34.83	34.87	34.54	34.74	108,502	+0.07(+0.20%)
Jan 16, 2013	34.50	34.67	34.36	34.67	209,192	+0.28(+0.81%)
Jan 15, 2013	34.69	34.69	34.28	34.39	163,909	-0.39(-1.12%)
Jan 14, 2013	34.81	34.81	34.43	34.78	158,325	+0.32(+0.93%)
Jan 11, 2013	34.53	35.15	34.17	34.46	58,081	+0.13(+0.38%)
Jan 10, 2013	34.51	34.51	34.18	34.33	187,235	-0.17(-0.49%)
Jan 09, 2013	34.51	34.56	34.29	34.50	99,407	+0.19(+0.55%)
Jan 08, 2013	34.44	34.44	34.14	34.31	120,360	-0.01(-0.03%)
Jan 07, 2013	33.98	34.47	33.98	34.32	54,582	+0.16(+0.47%)
Jan 04, 2013	34.11	34.32	34.01	34.16	87,553	+0.18(+0.53%)
Jan 03, 2013	33.85	34.16	33.70	33.98	80,853	+0.26(+0.77%)
Jan 02, 2013	33.63	33.73	32.54	33.72	105,086	+1.18(+3.63%)
Dec 31, 2012	32.10	32.59	31.92	32.54	136,751	+0.55(+1.72%)
Dec 28, 2012	31.92	32.39	31.83	31.99	200,775	+0.02(+0.06%)
Dec 27, 2012	32.47	32.47	31.81	31.97	94,111	-0.23(-0.71%)
Dec 26, 2012	32.53	32.84	32.15	32.20	202,046	-0.38(-1.17%)
Dec 24, 2012	32.80	32.80	32.53	32.58	48,916	-0.13(-0.40%)
Dec 21, 2012	32.98	33.14	32.29	32.71	162,971	-0.32(-0.97%)
Dec 20, 2012	32.94	33.04	32.80	33.03	133,624	+0.23(+0.70%)
Dec 19, 2012	32.52	32.97	32.50	32.80	144,603	+0.41(+1.27%)
Dec 18, 2012	32.13	32.63	31.95	32.39	143,015	+0.43(+1.35%)
Dec 17, 2012	32.10	32.10	31.90	31.96	84,326	+0.03(+0.09%)
Dec 14, 2012	32.19	32.74	31.89	31.93	120,036	-0.03(-0.09%)
Dec 13, 2012	32.34	32.34	31.74	31.96	182,479	-0.18(-0.56%)
Dec 12, 2012	32.83	32.83	32.10	32.14	121,264	-0.42(-1.29%)
Dec 11, 2012	32.85	32.85	32.41	32.56	145,997	-0.03(-0.09%)
Dec 10, 2012	32.62	32.97	32.52	32.59	85,350	+0.04(+0.12%)
Dec 07, 2012	32.58	32.85	32.35	32.55	55,142	+0.13(+0.40%)
Dec 06, 2012	32.66	32.85	32.40	32.42	118,410	-0.15(-0.46%)
Dec 05, 2012	32.95	32.95	32.53	32.57	86,532	-0.22(-0.67%)
Dec 04, 2012	33.35	33.58	32.79	32.79	238,840	-0.88(-2.61%)
Nov 30, 2012	33.75	33.75	33.46	33.67	441,900	+0.03(+0.09%)
Nov 29, 2012	33.79	33.79	33.51	33.64	268,208	+0.13(+0.39%)
Nov 28, 2012	33.18	33.51	33.12	33.51	61,702	+0.26(+0.78%)
Nov 27, 2012	33.27	33.33	33.04	33.25	68,695	+0.14(+0.42%)
Nov 26, 2012	33.29	33.78	33.05	33.11	62,158	-0.21(-0.63%)
Nov 23, 2012	33.33	33.48	33.17	33.32	22,808	+0.23(+0.70%)
Nov 21, 2012	33.10	33.14	32.87	33.09	82,006	+0.08(+0.24%)
Nov 20, 2012	33.03	33.36	32.38	33.01	87,131	+0.07(+0.21%)
Nov 19, 2012	32.58	32.96	32.58	32.94	118,714	+0.70(+2.17%)
Nov 16, 2012	31.27	32.24	31.22	32.24	92,149	+1.00(+3.20%)
Nov 15, 2012	31.85	32.30	30.87	31.24	63,601	-0.49(-1.54%)
Nov 14, 2012	32.34	32.55	31.73	31.73	241,855	-0.38(-1.18%)
Nov 13, 2012	32.27	32.27	31.66	32.11	85,235	-0.12(-0.37%)
Nov 12, 2012	32.86	33.00	32.19	32.23	74,047	-0.76(-2.30%)
Nov 09, 2012	33.16	33.32	32.97	32.99	83,227	-0.39(-1.17%)
Nov 08, 2012	33.65	33.71	33.29	33.38	68,267	-0.21(-0.63%)
Nov 07, 2012	33.70	33.95	33.32	33.59	113,634	-0.39(-1.15%)
Nov 06, 2012	33.71	33.98	33.71	33.98	49,184	+0.33(+0.98%)
Nov 05, 2012	33.76	33.97	33.55	33.65	57,179	-0.09(-0.27%)
Nov 02, 2012	33.93	33.94	33.70	33.74	77,739	-0.05(-0.15%)
Nov 01, 2012	33.78	33.90	33.66	33.79	78,007	+0.19(+0.57%)
Oct 31, 2012	33.90	34.40	33.41	33.60	210,516	-0.10(-0.30%)
Oct 26, 2012	34.05	33.70	33.70	33.70	68,100	-0.26(-0.77%)
Oct 25, 2012	34.08	34.19	33.89	33.96	58,701	-0.03(-0.09%)
Oct 24, 2012	34.08	34.38	33.71	33.99	49,258	+0.04(+0.12%)
Oct 23, 2012	33.84	33.95	33.62	33.95	93,250	+0.07(+0.21%)
Oct 19, 2012	34.33	34.33	33.80	33.88	63,523	-0.40(-1.17%)
Oct 18, 2012	34.55	34.84	34.28	34.28	81,612	-0.25(-0.72%)
Oct 17, 2012	34.20	34.57	34.20	34.53	83,840	+0.20(+0.58%)
Oct 16, 2012	34.41	35.56	34.00	34.33	139,178	+0.33(+0.97%)
Oct 15, 2012	34.01	34.20	33.60	34.00	57,102	+0.10(+0.29%)
Oct 12, 2012	34.22	34.22	33.77	33.90	63,125	+0.02(+0.06%)
Oct 11, 2012	34.16	34.16	33.88	33.88	60,199	-0.16(-0.47%)
Oct 10, 2012	34.35	34.35	33.97	34.04	113,510	-0.61(-1.76%)
Oct 09, 2012	34.82	34.84	34.63	34.65	85,095	-0.14(-0.40%)
Oct 08, 2012	34.63	34.97	34.63	34.79	39,642	+0.01(+0.03%)
Oct 05, 2012	34.82	34.98	34.78	34.78	40,438	+0.07(+0.20%)
Oct 04, 2012	34.85	34.85	34.54	34.71	73,493	+0.05(+0.14%)
Oct 03, 2012	34.56	34.86	34.34	34.66	132,323	+0.18(+0.52%)
Oct 02, 2012	34.54	34.65	34.43	34.48	86,074	+0.09(+0.26%)
Oct 01, 2012	34.07	34.47	33.76	34.39	44,407	+0.35(+1.03%)
Sep 28, 2012	33.98	34.26	33.70	34.04	85,722	+0.09(+0.27%)
Sep 27, 2012	34.16	34.16	33.73	33.95	148,971	+0.33(+0.98%)
Sep 26, 2012	33.84	33.84	33.54	33.62	93,489	-0.11(-0.34%)
Sep 25, 2012	34.31	34.31	33.69	33.73	91,568	-0.37(-1.07%)
Sep 24, 2012	34.05	34.18	33.93	34.10	46,504	+0.12(+0.35%)
Sep 21, 2012	33.93	34.06	33.93	33.98	69,167	+0.05(+0.15%)
Sep 20, 2012	33.93	33.96	33.80	33.93	61,479	-0.04(-0.12%)
Sep 19, 2012	34.04	34.06	33.89	33.97	67,626	-0.07(-0.21%)
Sep 18, 2012	34.04	34.09	33.94	34.04	83,343	-0.01(-0.03%)
Sep 17, 2012	34.14	34.14	33.96	34.05	94,242	-0.15(-0.44%)
Sep 14, 2012	33.72	34.20	33.72	34.20	171,385	+0.50(+1.49%)
Sep 13, 2012	33.53	33.73	33.36	33.70	63,133	+0.22(+0.65%)
Sep 12, 2012	33.33	33.70	33.22	33.48	161,835	+0.22(+0.66%)
Sep 11, 2012	33.22	33.33	33.02	33.26	188,604	-0.03(-0.09%)
Sep 10, 2012	33.40	33.53	33.28	33.29	51,811	-0.11(-0.33%)
Sep 07, 2012	33.34	33.47	33.21	33.40	86,184	+0.09(+0.27%)
Sep 06, 2012	33.37	33.38	33.25	33.31	125,487	-0.04(-0.12%)
Sep 05, 2012	33.31	33.43	33.15	33.35	59,560	-0.08(-0.24%)

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.