Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	47.65	48.58	47.50	47.78	0	+0.17(+0.36%)
Jul 30, 2013	47.28	48.03	47.28	47.61	0	+0.38(+0.80%)
Jul 29, 2013	47.51	47.66	47.04	47.23	0	-0.46(-0.96%)
Jul 26, 2013	47.11	47.78	47.02	47.69	0	+0.19(+0.40%)
Jul 25, 2013	47.90	48.32	47.29	47.50	0	-0.40(-0.84%)
Jul 24, 2013	47.49	48.13	47.37	47.90	0	+0.48(+1.01%)
Jul 23, 2013	47.36	47.64	46.97	47.42	0	+0.38(+0.81%)
Jul 22, 2013	46.40	47.24	46.40	47.04	0	+0.39(+0.84%)
Jul 19, 2013	46.74	46.75	46.28	46.65	0	-0.09(-0.19%)
Jul 18, 2013	45.78	46.93	45.57	46.74	0	+1.07(+2.34%)
Jul 17, 2013	45.67	46.38	45.67	45.67	115,784	-0.23(-0.50%)
Jul 16, 2013	45.81	45.93	44.93	45.90	0	+0.00(+0.00%)
Jul 15, 2013	45.00	45.91	44.92	45.90	0	+1.06(+2.36%)
Jul 12, 2013	44.77	45.31	43.99	44.84	0	-0.45(-0.99%)
Jul 11, 2013	46.15	46.28	44.69	45.29	0	-0.67(-1.46%)
Jul 10, 2013	46.51	46.70	45.77	45.96	0	-0.55(-1.19%)
Jul 09, 2013	46.34	46.59	46.13	46.51	0	+0.27(+0.59%)
Jul 08, 2013	46.52	46.85	46.02	46.24	158,576	-0.02(-0.04%)
Jul 05, 2013	45.45	46.62	44.90	46.26	0	+1.67(+3.75%)
Jul 03, 2013	44.19	44.77	44.19	44.59	0	+0.32(+0.72%)
Jul 02, 2013	43.85	44.76	43.77	44.27	0	+0.52(+1.19%)
Jul 01, 2013	43.59	43.85	43.23	43.75	0	+0.42(+0.97%)
Jun 28, 2013	43.38	43.67	43.09	43.33	422,049	-0.07(-0.16%)
Jun 27, 2013	43.79	43.79	43.31	43.40	0	-0.09(-0.21%)
Jun 26, 2013	44.20	44.25	43.43	43.49	0	-0.29(-0.66%)
Jun 25, 2013	43.75	43.99	43.42	43.78	0	+0.30(+0.69%)
Jun 24, 2013	43.60	44.10	43.45	43.48	0	-0.46(-1.05%)
Jun 21, 2013	43.60	44.10	43.54	43.94	442,929	+0.49(+1.13%)
Jun 20, 2013	42.71	43.65	42.71	43.45	0	+0.20(+0.46%)
Jun 19, 2013	43.43	43.45	42.88	43.25	0	-0.20(-0.46%)
Jun 18, 2013	43.44	44.24	43.18	43.45	0	-0.05(-0.11%)
Jun 17, 2013	43.49	43.90	43.12	43.50	84,904	+0.45(+1.05%)
Jun 14, 2013	43.95	44.02	42.87	43.05	0	-0.85(-1.94%)
Jun 13, 2013	43.62	44.13	43.40	43.90	110,052	+0.17(+0.39%)
Jun 12, 2013	44.97	44.97	43.63	43.73	90,792	-0.85(-1.91%)
Jun 11, 2013	43.77	44.73	43.53	44.58	153,838	+0.47(+1.07%)
Jun 10, 2013	44.11	44.26	43.78	44.11	0	+0.60(+1.38%)
Jun 07, 2013	43.38	43.64	42.98	43.51	0	+0.49(+1.14%)
Jun 06, 2013	42.58	43.22	42.36	43.02	110,400	+0.33(+0.77%)
Jun 05, 2013	43.26	43.31	42.63	42.69	0	-0.61(-1.41%)
Jun 04, 2013	43.74	44.22	43.00	43.30	0	-0.37(-0.85%)
Jun 03, 2013	43.81	43.92	42.94	43.67	206,315	+0.02(+0.05%)
May 31, 2013	44.33	44.33	43.63	43.65	93,933	-0.86(-1.93%)
May 30, 2013	44.15	44.72	44.15	44.51	150,746	+0.39(+0.88%)
May 29, 2013	44.18	44.42	43.93	44.12	147,702	-0.42(-0.94%)
May 28, 2013	44.32	44.97	44.12	44.54	219,111	+0.85(+1.95%)
May 24, 2013	43.86	44.02	43.12	43.69	0	-0.29(-0.66%)
May 23, 2013	43.10	44.13	40.68	43.98	0	-0.72(-1.61%)
May 22, 2013	44.64	45.70	44.32	44.70	0	+0.02(+0.04%)
May 21, 2013	44.45	44.96	44.20	44.68	0	+0.16(+0.36%)
May 20, 2013	44.19	44.68	44.09	44.52	0	+0.15(+0.34%)
May 17, 2013	43.97	44.43	43.82	44.37	0	+0.47(+1.07%)
May 16, 2013	43.74	44.07	43.59	43.90	109,696	+0.36(+0.83%)
May 15, 2013	42.84	43.59	42.74	43.54	0	+1.18(+2.79%)
May 13, 2013	41.68	42.37	41.59	42.36	0	+0.50(+1.19%)
May 10, 2013	41.80	42.02	41.77	41.86	0	+0.08(+0.19%)
May 09, 2013	41.62	41.97	41.35	41.78	0	+0.02(+0.05%)
May 08, 2013	42.19	42.19	41.38	41.76	0	-0.42(-1.00%)
May 07, 2013	41.81	42.19	41.45	42.18	0	+0.54(+1.30%)
May 06, 2013	41.01	41.83	40.96	41.64	0	+0.57(+1.39%)
May 03, 2013	41.03	41.28	40.43	41.07	0	+0.64(+1.58%)
May 02, 2013	40.11	40.84	39.82	40.43	0	+0.78(+1.97%)
May 01, 2013	40.66	40.97	39.51	39.65	273,370	-1.28(-3.13%)
Apr 30, 2013	40.89	41.01	40.63	40.93	0	-0.09(-0.22%)
Apr 29, 2013	41.03	41.28	40.83	41.02	146,526	+0.07(+0.17%)
Apr 26, 2013	41.61	41.64	40.92	40.95	97,229	-0.69(-1.66%)
Apr 25, 2013	41.79	42.17	41.56	41.64	0	+0.35(+0.85%)
Apr 24, 2013	40.60	41.53	40.60	41.29	114,705	+0.33(+0.81%)
Apr 23, 2013	40.64	41.10	40.49	40.96	154,381	+0.55(+1.36%)
Apr 22, 2013	40.58	40.74	39.96	40.41	125,815	+0.01(+0.02%)
Apr 19, 2013	39.87	40.66	39.45	40.40	165,422	+0.52(+1.30%)
Apr 18, 2013	40.36	40.81	39.83	39.88	171,361	-0.29(-0.72%)
Apr 17, 2013	40.28	40.47	39.47	40.17	267,018	-0.37(-0.91%)
Apr 16, 2013	40.05	40.57	39.89	40.54	148,765	+0.85(+2.14%)
Apr 15, 2013	40.26	40.47	39.52	39.69	213,622	-0.65(-1.61%)
Apr 12, 2013	40.54	41.27	40.01	40.34	296,635	-0.71(-1.73%)
Apr 11, 2013	42.17	42.45	41.00	41.05	290,593	-1.21(-2.86%)
Apr 10, 2013	41.40	42.37	41.40	42.26	179,039	+0.72(+1.73%)
Apr 09, 2013	41.76	42.05	41.41	41.54	85,773	-0.10(-0.24%)
Apr 08, 2013	42.00	42.00	41.23	41.64	185,000	-0.16(-0.38%)
Apr 05, 2013	41.51	41.89	41.41	41.80	200,540	-0.40(-0.95%)
Apr 04, 2013	41.94	42.25	41.51	42.20	147,621	+0.23(+0.55%)
Apr 03, 2013	43.47	43.74	41.68	41.97	463,837	-2.39(-5.39%)
Apr 02, 2013	44.80	45.16	44.18	44.36	274,430	-0.15(-0.34%)
Apr 01, 2013	44.32	44.72	43.85	44.51	147,708	+0.16(+0.36%)
Mar 28, 2013	44.66	44.69	44.30	44.35	118,382	-0.23(-0.52%)
Mar 27, 2013	44.04	44.73	43.79	44.58	108,414	+0.15(+0.34%)
Mar 26, 2013	44.29	44.49	43.89	44.43	184,075	+0.48(+1.09%)
Mar 25, 2013	43.61	43.97	43.01	43.95	114,957	+0.55(+1.27%)
Mar 22, 2013	43.04	43.52	42.80	43.40	113,552	+0.52(+1.21%)
Mar 21, 2013	42.78	43.00	42.55	42.88	96,705	-0.05(-0.12%)
Mar 20, 2013	42.70	42.98	42.61	42.93	68,932	+0.42(+0.99%)
Mar 19, 2013	42.05	42.66	42.05	42.51	155,153	+0.46(+1.09%)
Mar 18, 2013	41.93	42.42	41.65	42.05	205,071	-0.29(-0.68%)
Mar 15, 2013	42.50	42.58	41.92	42.34	283,833	-0.07(-0.17%)
Mar 14, 2013	41.90	42.43	41.90	42.41	147,658	+0.47(+1.12%)
Mar 13, 2013	41.44	42.05	41.44	41.94	74,844	+0.57(+1.38%)
Mar 12, 2013	41.79	41.90	41.24	41.37	117,268	-0.38(-0.91%)
Mar 11, 2013	41.56	41.83	41.55	41.75	96,845	+0.05(+0.12%)
Mar 08, 2013	41.73	41.73	41.19	41.70	169,328	+0.38(+0.92%)
Mar 07, 2013	41.00	41.34	40.65	41.32	150,610	+0.47(+1.15%)
Mar 06, 2013	40.45	40.86	40.34	40.85	147,745	+0.64(+1.59%)
Mar 05, 2013	39.48	40.27	39.44	40.21	227,241	+0.96(+2.45%)
Mar 04, 2013	38.56	39.31	38.54	39.25	182,049	+0.56(+1.45%)
Mar 01, 2013	38.13	38.74	37.73	38.69	189,849	+0.30(+0.78%)
Feb 28, 2013	38.70	38.74	38.34	38.39	78,039	-0.17(-0.44%)
Feb 27, 2013	38.34	38.93	38.34	38.56	140,690	+0.10(+0.26%)
Feb 26, 2013	37.84	38.58	37.55	38.46	123,040	+0.86(+2.29%)
Feb 25, 2013	38.95	38.95	37.57	37.60	127,166	-1.04(-2.69%)
Feb 22, 2013	38.46	38.64	38.35	38.64	84,142	+0.46(+1.20%)
Feb 21, 2013	38.32	38.79	38.07	38.18	107,527	-0.15(-0.39%)
Feb 20, 2013	38.64	39.00	38.29	38.33	144,827	-0.36(-0.93%)
Feb 19, 2013	38.49	38.75	38.24	38.69	368,870	+0.37(+0.97%)
Feb 15, 2013	37.92	38.50	37.92	38.32	123,874	+0.53(+1.40%)
Feb 14, 2013	37.87	38.12	37.69	37.79	153,548	-0.20(-0.53%)
Feb 13, 2013	38.02	38.07	37.72	37.99	74,474	+0.10(+0.26%)
Feb 12, 2013	37.63	37.98	37.52	37.89	84,620	+0.28(+0.74%)
Feb 11, 2013	37.55	37.65	37.25	37.61	87,749	+0.02(+0.05%)
Feb 08, 2013	37.60	37.67	37.47	37.59	86,091	-0.01(-0.03%)
Feb 07, 2013	37.90	37.90	37.41	37.60	114,873	-0.30(-0.79%)
Feb 06, 2013	37.49	37.94	37.33	37.90	200,318	+1.17(+3.19%)
Feb 04, 2013	36.65	37.03	36.58	36.73	136,037	-0.27(-0.73%)
Feb 01, 2013	36.58	37.10	36.38	37.00	160,823	+0.68(+1.87%)
Jan 31, 2013	36.45	36.60	36.17	36.32	265,913	-0.29(-0.79%)
Jan 30, 2013	36.89	37.00	36.38	36.61	83,503	-0.38(-1.03%)
Jan 29, 2013	36.70	37.14	36.54	36.99	122,556	+0.31(+0.85%)
Jan 28, 2013	37.15	37.19	36.40	36.68	165,873	-0.34(-0.92%)
Jan 25, 2013	36.64	37.17	36.49	37.02	175,828	+0.52(+1.42%)
Jan 24, 2013	35.52	36.65	35.52	36.50	230,310	+0.95(+2.67%)
Jan 23, 2013	35.90	35.90	35.46	35.55	81,138	-0.27(-0.75%)
Jan 22, 2013	35.68	35.98	35.55	35.82	132,367	+0.22(+0.62%)
Jan 18, 2013	35.45	35.66	35.33	35.60	245,002	+0.24(+0.68%)
Jan 17, 2013	34.70	35.52	32.60	35.36	152,932	+0.84(+2.43%)
Jan 16, 2013	34.50	34.76	33.93	34.52	159,419	-0.10(-0.29%)
Jan 15, 2013	34.28	34.62	34.11	34.62	147,552	+0.13(+0.38%)
Jan 14, 2013	34.13	34.51	34.00	34.49	152,757	+0.28(+0.82%)
Jan 11, 2013	34.26	34.41	33.42	34.21	190,389	-0.03(-0.09%)
Jan 10, 2013	34.31	34.31	33.85	34.24	175,811	+0.15(+0.44%)
Jan 09, 2013	34.48	34.67	34.04	34.09	126,050	-0.38(-1.10%)
Jan 08, 2013	34.57	34.75	34.36	34.47	219,150	-0.04(-0.12%)
Jan 07, 2013	34.33	34.60	34.22	34.51	89,033	-0.12(-0.35%)
Jan 04, 2013	34.71	34.73	34.38	34.63	108,568	+0.13(+0.38%)
Jan 03, 2013	34.45	34.50	34.18	34.50	133,133	+0.13(+0.38%)
Jan 02, 2013	33.98	34.45	33.86	34.37	392,615	+0.85(+2.54%)
Dec 31, 2012	33.47	33.69	33.20	33.52	100,953	+0.18(+0.54%)
Dec 28, 2012	33.92	33.92	33.34	33.34	194,150	-0.66(-1.94%)
Dec 27, 2012	33.47	34.04	33.15	34.00	228,467	+0.55(+1.64%)
Dec 26, 2012	33.67	33.68	33.20	33.45	109,556	-0.03(-0.09%)
Dec 24, 2012	33.49	33.71	33.17	33.48	63,436	+0.11(+0.33%)
Dec 21, 2012	33.36	33.73	32.90	33.37	494,910	-0.28(-0.83%)
Dec 20, 2012	32.96	33.71	32.96	33.65	175,655	+0.69(+2.09%)
Dec 19, 2012	33.08	33.14	32.78	32.96	151,509	-0.13(-0.39%)
Dec 18, 2012	32.91	33.11	32.64	33.09	95,736	+0.17(+0.52%)
Dec 17, 2012	32.57	33.06	32.57	32.92	94,781	+0.41(+1.26%)
Dec 14, 2012	32.31	32.56	32.23	32.51	68,552	+0.17(+0.53%)
Dec 13, 2012	32.47	32.57	32.26	32.34	51,372	-0.19(-0.58%)
Dec 12, 2012	33.24	33.37	32.43	32.53	63,703	-0.60(-1.81%)
Dec 11, 2012	32.70	33.22	32.57	33.13	124,276	+0.55(+1.69%)
Dec 10, 2012	32.54	32.74	32.37	32.58	82,458	+0.10(+0.31%)
Dec 07, 2012	32.65	32.65	32.34	32.48	42,409	-0.12(-0.37%)
Dec 06, 2012	32.24	32.74	32.22	32.60	97,751	+0.27(+0.84%)
Dec 05, 2012	32.42	32.60	32.15	32.33	75,642	-0.05(-0.15%)
Dec 04, 2012	32.33	32.57	32.13	32.38	106,087	+0.60(+1.89%)
Nov 30, 2012	32.02	32.02	31.64	31.78	158,359	-0.17(-0.53%)
Nov 29, 2012	32.09	32.23	31.85	31.95	71,312	+0.15(+0.47%)
Nov 28, 2012	31.80	31.86	31.29	31.80	91,580	-0.10(-0.31%)
Nov 27, 2012	32.41	32.42	31.90	31.90	72,002	-0.52(-1.60%)
Nov 26, 2012	32.38	32.44	32.22	32.42	93,869	+0.00(+0.00%)
Nov 23, 2012	32.37	32.50	32.16	32.42	88,308	+0.16(+0.50%)
Nov 21, 2012	32.60	32.62	31.96	32.26	51,141	-0.23(-0.71%)
Nov 20, 2012	31.83	32.69	31.75	32.49	283,038	+0.50(+1.56%)
Nov 19, 2012	31.68	32.16	31.68	31.99	161,978	+0.52(+1.65%)
Nov 16, 2012	31.15	31.59	30.85	31.47	195,422	+0.24(+0.77%)
Nov 15, 2012	31.31	31.35	30.91	31.23	97,656	-0.02(-0.06%)
Nov 14, 2012	31.44	31.72	31.23	31.25	121,184	-0.15(-0.48%)
Nov 13, 2012	31.62	31.92	31.40	31.40	99,218	-0.50(-1.57%)
Nov 12, 2012	31.88	32.10	31.79	31.90	70,761	+0.09(+0.28%)
Nov 09, 2012	31.67	32.03	31.42	31.81	257,292	+0.81(+2.61%)
Nov 08, 2012	31.18	31.40	30.76	31.00	140,569	-0.06(-0.19%)
Nov 07, 2012	32.32	32.39	31.05	31.06	246,215	-1.58(-4.84%)
Nov 06, 2012	32.34	32.80	32.17	32.64	61,552	+0.59(+1.84%)
Nov 05, 2012	32.08	32.16	31.55	32.05	44,069	+0.03(+0.09%)
Nov 02, 2012	33.05	33.05	31.99	32.02	81,061	-0.85(-2.59%)
Nov 01, 2012	32.86	33.14	32.57	32.87	137,490	+0.13(+0.40%)
Oct 31, 2012	32.35	32.83	31.91	32.74	82,768	+0.44(+1.36%)
Oct 26, 2012	32.80	32.30	32.30	32.30	216,200	-0.67(-2.03%)
Oct 25, 2012	32.97	33.10	32.61	32.97	92,486	+0.29(+0.89%)
Oct 24, 2012	32.79	32.86	32.50	32.68	163,212	+0.09(+0.28%)
Oct 23, 2012	32.53	32.73	32.03	32.59	94,751	-0.12(-0.37%)
Oct 19, 2012	32.66	32.82	32.50	32.71	136,249	-0.21(-0.64%)
Oct 18, 2012	32.71	33.08	32.25	32.92	189,293	+0.27(+0.83%)
Oct 17, 2012	32.27	32.69	31.86	32.65	109,201	+0.46(+1.43%)
Oct 16, 2012	32.55	32.70	32.09	32.19	162,841	-0.25(-0.77%)
Oct 15, 2012	32.60	33.06	32.26	32.44	171,423	-0.13(-0.40%)
Oct 12, 2012	33.86	34.04	32.51	32.57	377,298	-1.56(-4.57%)
Oct 11, 2012	33.69	34.20	33.62	34.13	155,227	+0.59(+1.76%)
Oct 10, 2012	33.40	33.65	33.26	33.54	80,387	-0.05(-0.15%)
Oct 09, 2012	34.18	34.18	33.40	33.59	118,662	-0.46(-1.35%)
Oct 08, 2012	34.44	34.64	33.60	34.05	153,275	-0.42(-1.22%)
Oct 05, 2012	34.37	34.93	34.34	34.47	92,112	+0.28(+0.82%)
Oct 04, 2012	34.20	34.40	33.81	34.19	82,509	+0.15(+0.44%)
Oct 03, 2012	34.06	34.39	33.97	34.04	79,124	-0.07(-0.21%)
Oct 02, 2012	34.25	34.48	33.94	34.11	98,799	-0.14(-0.41%)
Oct 01, 2012	34.56	34.83	34.01	34.25	188,521	-0.22(-0.64%)
Sep 28, 2012	34.48	34.64	34.01	34.47	152,340	-0.18(-0.52%)
Sep 27, 2012	34.26	34.76	34.08	34.65	103,423	+0.53(+1.55%)
Sep 26, 2012	34.03	34.21	33.93	34.12	105,170	+0.19(+0.56%)
Sep 25, 2012	34.21	34.50	33.87	33.93	103,271	-0.17(-0.50%)
Sep 24, 2012	33.70	34.27	33.62	34.10	111,638	+0.38(+1.13%)
Sep 21, 2012	34.38	34.38	33.71	33.72	567,842	-0.17(-0.50%)
Sep 20, 2012	34.16	34.16	33.77	33.89	143,367	-0.41(-1.20%)
Sep 19, 2012	34.66	34.74	34.15	34.30	96,302	-0.33(-0.95%)
Sep 18, 2012	34.01	34.75	33.89	34.63	123,764	+0.70(+2.06%)
Sep 17, 2012	34.42	34.42	33.81	33.93	81,309	-0.62(-1.79%)
Sep 14, 2012	34.58	34.98	33.49	34.55	171,378	+0.25(+0.73%)
Sep 13, 2012	33.78	34.76	33.53	34.30	143,001	+0.46(+1.36%)
Sep 12, 2012	33.53	33.84	33.30	33.84	79,844	+0.45(+1.35%)
Sep 11, 2012	33.50	33.91	33.32	33.39	75,576	-0.19(-0.57%)
Sep 10, 2012	33.60	33.67	33.33	33.58	121,687	-0.06(-0.18%)
Sep 07, 2012	33.85	33.99	33.45	33.64	238,741	-0.13(-0.38%)
Sep 06, 2012	33.05	33.96	33.05	33.77	184,237	+0.84(+2.55%)
Sep 05, 2012	32.78	33.11	32.71	32.93	394,054	+0.06(+0.18%)
Sep 04, 2012	32.25	32.91	32.05	32.87	245,166	+0.77(+2.40%)
Aug 31, 2012	32.45	32.45	31.99	32.10	143,890	-0.07(-0.22%)
Aug 30, 2012	32.60	32.60	32.10	32.17	116,814	-0.52(-1.59%)
Aug 29, 2012	32.35	32.94	32.23	32.69	100,779	+0.49(+1.52%)
Aug 27, 2012	31.80	32.22	31.58	32.20	92,600	+0.52(+1.64%)
Aug 24, 2012	31.32	31.91	31.29	31.68	72,792	+0.27(+0.86%)
Aug 23, 2012	31.85	32.03	31.41	31.41	74,720	-0.59(-1.84%)
Aug 22, 2012	32.41	32.84	31.90	32.00	61,925	-0.51(-1.57%)
Aug 21, 2012	32.49	32.87	32.48	32.51	105,185	+0.01(+0.03%)
Aug 20, 2012	32.07	32.53	32.07	32.50	168,513	+0.30(+0.93%)
Aug 17, 2012	32.12	32.29	32.06	32.20	74,584	+0.00(+0.00%)
Aug 16, 2012	32.17	32.36	31.91	32.20	150,591	-0.05(-0.16%)
Aug 15, 2012	31.63	32.28	31.53	32.25	91,972	+0.63(+1.99%)
Aug 14, 2012	31.90	31.98	31.47	31.62	109,371	-0.20(-0.63%)
Aug 13, 2012	31.80	31.84	31.30	31.82	90,772	-0.10(-0.31%)
Aug 10, 2012	31.92	32.00	31.67	31.92	79,237	-0.05(-0.16%)
Aug 09, 2012	31.92	32.20	31.90	31.97	94,601	-0.07(-0.22%)
Aug 08, 2012	32.10	32.49	32.02	32.04	143,627	-0.20(-0.62%)
Aug 07, 2012	32.29	32.52	32.14	32.24	157,059	+0.10(+0.31%)
Aug 06, 2012	32.65	32.65	32.12	32.14	155,629	-0.40(-1.23%)
Aug 03, 2012	31.84	32.59	31.51	32.54	153,637	+1.18(+3.76%)
Aug 02, 2012	31.73	31.88	31.26	31.36	150,522	-0.37(-1.17%)

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.