Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	44.45	44.46	44.02	44.15	11,827	-0.16(-0.36%)
Sep 26, 2013	44.45	44.45	44.16	44.31	9,995	+0.17(+0.39%)
Sep 25, 2013	44.00	44.28	44.00	44.14	10,526	+0.03(+0.07%)
Sep 24, 2013	44.00	44.35	44.00	44.11	9,087	-0.07(-0.16%)
Sep 23, 2013	44.64	44.64	44.02	44.18	20,280	-0.30(-0.67%)
Sep 20, 2013	45.04	45.04	44.45	44.48	11,102	-0.31(-0.69%)
Sep 19, 2013	44.88	45.00	44.74	44.79	14,952	-0.06(-0.13%)
Sep 18, 2013	44.51	45.10	44.25	44.85	24,578	+0.42(+0.95%)
Sep 17, 2013	44.52	44.52	44.37	44.43	12,924	+0.11(+0.25%)
Sep 16, 2013	44.39	44.46	44.24	44.32	25,053	+0.33(+0.75%)
Sep 13, 2013	43.99	43.99	43.76	43.99	15,451	+0.21(+0.48%)
Sep 12, 2013	44.01	44.03	43.78	43.78	17,669	-0.27(-0.61%)
Sep 11, 2013	44.00	44.07	43.85	44.05	11,126	+0.13(+0.30%)
Sep 10, 2013	43.89	43.92	43.75	43.92	41,661	+0.39(+0.90%)
Sep 09, 2013	43.32	43.59	43.32	43.53	10,774	+0.35(+0.81%)
Sep 06, 2013	43.27	43.34	42.69	43.18	24,124	+0.04(+0.09%)
Sep 05, 2013	43.19	43.37	43.13	43.14	19,213	+0.10(+0.23%)
Sep 04, 2013	42.79	43.10	42.79	43.04	10,881	+0.38(+0.89%)
Sep 03, 2013	42.86	42.89	42.49	42.66	6,089	+0.28(+0.65%)
Aug 30, 2013	42.50	42.55	42.35	42.38	12,160	-0.34(-0.79%)
Aug 29, 2013	42.65	42.85	42.65	42.72	9,919	+0.16(+0.39%)
Aug 28, 2013	42.35	42.66	42.35	42.56	4,041	+0.14(+0.32%)
Aug 27, 2013	43.01	43.01	42.37	42.42	12,390	-0.86(-1.98%)
Aug 26, 2013	43.63	43.63	43.28	43.28	14,034	-0.12(-0.28%)
Aug 23, 2013	43.39	43.40	43.22	43.40	10,076	+0.23(+0.53%)
Aug 22, 2013	43.17	43.58	43.01	43.17	20,564	+0.29(+0.68%)
Aug 21, 2013	43.39	43.39	42.81	42.88	27,526	-0.41(-0.95%)
Aug 20, 2013	43.00	43.31	43.00	43.29	19,491	+0.38(+0.89%)
Aug 19, 2013	43.00	43.18	42.86	42.91	34,763	-0.23(-0.53%)
Aug 16, 2013	43.40	43.40	43.05	43.14	21,820	-0.16(-0.37%)
Aug 15, 2013	43.98	43.98	43.22	43.30	23,510	-0.74(-1.68%)
Aug 14, 2013	44.38	44.38	44.02	44.04	72,179	-0.27(-0.61%)
Aug 13, 2013	44.00	44.32	43.99	44.31	17,682	+0.15(+0.34%)
Aug 12, 2013	43.76	44.22	43.76	44.16	25,336	-0.01(-0.02%)
Aug 09, 2013	44.36	44.36	43.98	44.17	9,104	-0.08(-0.17%)
Aug 08, 2013	44.13	44.28	43.97	44.25	18,514	+0.30(+0.67%)
Aug 07, 2013	43.82	44.00	43.82	43.95	8,501	-0.20(-0.45%)
Aug 06, 2013	44.58	44.58	43.76	44.15	21,555	-0.34(-0.76%)
Aug 05, 2013	44.30	44.50	44.30	44.49	16,573	+0.03(+0.07%)
Aug 02, 2013	44.10	44.48	44.10	44.46	19,274	+0.04(+0.09%)
Aug 01, 2013	44.15	44.43	44.02	44.42	175,205	+0.67(+1.53%)
Jul 31, 2013	43.75	43.95	43.68	43.75	17,503	+0.14(+0.32%)
Jul 30, 2013	43.49	43.68	43.45	43.61	16,184	+0.17(+0.39%)
Jul 29, 2013	43.55	43.55	43.26	43.44	10,142	+0.04(+0.09%)
Jul 26, 2013	43.53	43.53	43.00	43.40	15,501	-0.20(-0.46%)
Jul 25, 2013	43.54	43.60	43.20	43.60	16,052	+0.23(+0.52%)
Jul 24, 2013	43.69	43.86	43.21	43.37	37,253	-0.22(-0.50%)
Jul 23, 2013	43.95	43.95	43.50	43.59	16,160	-0.08(-0.18%)
Jul 22, 2013	43.88	43.72	43.58	43.67	11,448	+0.08(+0.18%)
Jul 19, 2013	43.54	43.78	43.38	43.59	5,440	+0.00(+0.00%)
Jul 18, 2013	43.38	43.64	43.31	43.59	26,936	+0.36(+0.83%)
Jul 17, 2013	42.75	43.39	42.75	43.23	15,328	+0.15(+0.35%)
Jul 16, 2013	43.28	43.29	43.00	43.08	6,900	-0.32(-0.74%)
Jul 15, 2013	43.60	43.73	43.18	43.40	36,792	+0.05(+0.12%)
Jul 12, 2013	43.35	43.35	43.07	43.35	45,229	+0.18(+0.42%)
Jul 11, 2013	43.25	43.29	42.88	43.17	14,526	+0.56(+1.31%)
Jul 10, 2013	42.74	43.01	42.37	42.61	21,114	+0.06(+0.14%)
Jul 09, 2013	42.60	42.59	42.16	42.55	44,831	+0.39(+0.94%)
Jul 08, 2013	42.58	42.64	42.11	42.16	213,625	+0.15(+0.35%)
Jul 05, 2013	42.20	42.20	41.55	42.01	80,394	+0.52(+1.25%)
Jul 03, 2013	41.10	41.55	41.05	41.49	25,543	+0.09(+0.22%)
Jul 02, 2013	41.52	41.63	41.40	41.40	5,175	-0.15(-0.36%)
Jul 01, 2013	41.69	41.69	41.50	41.55	6,900	+0.36(+0.88%)
Jun 28, 2013	41.52	41.52	41.00	41.19	5,325	+0.43(+1.06%)
Jun 26, 2013	40.55	40.80	40.55	40.76	17,327	+0.39(+0.96%)
Jun 25, 2013	40.25	40.40	40.19	40.37	3,698	+0.37(+0.93%)
Jun 24, 2013	40.55	40.55	39.62	40.00	19,814	-0.52(-1.27%)
Jun 21, 2013	41.02	41.02	40.42	40.51	2,340	-0.01(-0.02%)
Jun 20, 2013	41.28	41.28	40.42	40.52	9,055	-1.01(-2.43%)
Jun 19, 2013	41.88	41.95	41.53	41.53	5,865	-0.42(-1.01%)
Jun 18, 2013	41.65	41.97	41.65	41.95	4,195	+0.44(+1.06%)
Jun 17, 2013	42.90	42.90	41.46	41.51	8,764	+0.17(+0.41%)
Jun 14, 2013	41.58	41.58	41.21	41.34	2,652	-0.02(-0.05%)
Jun 13, 2013	41.09	41.36	40.73	41.36	4,650	+0.56(+1.37%)
Jun 12, 2013	41.70	41.70	40.80	40.80	10,142	-0.43(-1.04%)
Jun 11, 2013	41.20	41.51	41.15	41.23	5,430	-0.40(-0.96%)
Jun 10, 2013	42.11	42.11	41.51	41.63	17,664	+0.02(+0.05%)
Jun 07, 2013	40.90	41.61	40.90	41.61	7,726	+0.65(+1.59%)
Jun 06, 2013	40.02	40.96	40.00	40.96	5,058	+0.44(+1.09%)
Jun 05, 2013	41.01	41.01	40.52	40.52	14,957	-0.43(-1.05%)
Jun 04, 2013	41.30	41.30	40.95	40.95	620	-0.22(-0.53%)
Jun 03, 2013	41.17	41.17	40.83	41.17	6,182	-0.10(-0.24%)
May 31, 2013	41.77	41.77	41.27	41.27	18,324	-0.43(-1.04%)
May 30, 2013	41.68	41.82	41.47	41.70	113,005	+0.39(+0.94%)
May 29, 2013	41.47	41.47	41.15	41.31	2,285	-0.22(-0.53%)
May 28, 2013	41.90	41.90	41.35	41.53	7,585	+0.48(+1.17%)
May 24, 2013	40.97	41.11	40.97	41.05	3,091	-0.25(-0.62%)
May 23, 2013	41.10	41.32	41.00	41.30	16,383	-0.11(-0.26%)
May 22, 2013	42.00	42.27	41.27	41.41	27,353	-0.42(-1.00%)
May 21, 2013	41.96	41.96	41.80	41.83	850	+0.10(+0.24%)
May 20, 2013	41.85	41.93	41.70	41.73	7,675	+0.05(+0.12%)
May 17, 2013	41.56	41.75	41.55	41.68	5,372	+0.33(+0.80%)
May 16, 2013	41.65	41.73	41.35	41.35	24,017	-0.33(-0.79%)
May 15, 2013	41.54	41.83	41.54	41.68	6,068	+0.70(+1.71%)
May 13, 2013	41.02	41.10	40.96	40.98	4,416	+0.00(+0.01%)
May 10, 2013	40.79	41.00	40.79	40.98	8,158	+0.33(+0.80%)
May 09, 2013	40.82	40.85	40.64	40.65	10,279	-0.09(-0.22%)
May 08, 2013	40.78	40.78	40.56	40.74	25,014	+0.23(+0.57%)
May 07, 2013	40.50	40.53	40.32	40.51	5,901	+0.28(+0.70%)
May 06, 2013	40.37	40.37	40.07	40.23	26,442	+0.11(+0.28%)
May 03, 2013	39.91	40.21	39.63	40.12	6,968	+0.49(+1.24%)
May 02, 2013	39.62	39.63	39.61	39.63	778	+0.33(+0.84%)
May 01, 2013	39.97	39.97	39.30	39.30	1,557	-0.29(-0.74%)
Apr 30, 2013	39.55	39.59	39.55	39.59	239	+0.04(+0.11%)
Apr 29, 2013	39.35	39.55	39.35	39.55	1,658	+0.17(+0.42%)
Apr 26, 2013	39.49	39.50	39.28	39.38	4,840	-0.19(-0.47%)
Apr 25, 2013	39.54	39.57	39.45	39.57	2,260	+0.58(+1.49%)
Apr 24, 2013	38.99	38.99	38.99	38.99	1,000	+0.10(+0.25%)
Apr 23, 2013	38.89	38.89	38.89	38.89	943	+0.52(+1.35%)
Apr 22, 2013	38.00	38.37	38.00	38.37	1,504	+0.05(+0.12%)
Apr 19, 2013	38.17	38.38	38.17	38.33	800	+0.33(+0.86%)
Apr 18, 2013	38.08	38.14	38.00	38.00	1,707	-0.26(-0.68%)
Apr 17, 2013	38.53	38.53	38.17	38.26	3,974	-0.68(-1.75%)
Apr 16, 2013	38.78	38.94	38.78	38.94	728	+0.44(+1.15%)
Apr 15, 2013	39.11	39.11	38.50	38.50	2,935	-0.90(-2.28%)
Apr 12, 2013	39.65	39.65	39.21	39.39	765	-0.14(-0.34%)
Apr 11, 2013	39.52	39.66	39.50	39.53	2,200	+0.31(+0.80%)
Apr 10, 2013	39.21	39.22	39.21	39.22	3,200	+0.41(+1.05%)
Apr 09, 2013	38.75	38.81	38.70	38.81	5,001	+0.35(+0.91%)
Apr 08, 2013	38.46	38.64	38.46	38.46	459	+0.05(+0.13%)
Apr 05, 2013	38.70	38.70	38.15	38.41	3,850	-0.24(-0.62%)
Apr 04, 2013	38.50	38.65	38.50	38.65	700	+0.33(+0.86%)
Apr 03, 2013	38.90	38.90	38.32	38.32	3,750	-0.56(-1.44%)
Apr 02, 2013	38.88	39.00	38.88	38.88	1,800	+0.12(+0.31%)
Apr 01, 2013	38.90	38.90	38.76	38.76	1,900	-0.44(-1.12%)
Mar 28, 2013	39.35	39.35	38.89	39.20	3,344	+0.34(+0.87%)
Mar 27, 2013	38.75	38.86	38.75	38.86	1,583	+0.13(+0.34%)
Mar 26, 2013	38.29	38.86	38.29	38.73	3,064	+0.13(+0.34%)
Mar 25, 2013	38.60	38.60	38.59	38.60	2,200	-0.02(-0.06%)
Mar 22, 2013	39.52	39.52	38.62	38.62	2,124	+0.00(+0.01%)
Mar 21, 2013	38.51	39.07	38.51	38.62	8,529	-0.20(-0.51%)
Mar 20, 2013	39.10	39.10	38.81	38.82	2,223	+0.37(+0.96%)
Mar 19, 2013	38.76	38.76	38.45	38.45	1,447	-0.33(-0.85%)
Mar 18, 2013	38.83	38.83	38.78	38.78	1,028	-0.11(-0.29%)
Mar 15, 2013	38.94	38.94	38.78	38.89	928	-0.08(-0.21%)
Mar 14, 2013	38.96	39.41	38.90	38.97	10,040	+0.19(+0.49%)
Mar 13, 2013	38.70	38.78	38.68	38.78	1,055	+0.29(+0.75%)
Mar 12, 2013	38.62	38.63	38.49	38.49	1,100	-0.02(-0.05%)
Mar 11, 2013	38.46	38.51	38.44	38.51	600	+0.13(+0.34%)
Mar 08, 2013	38.26	38.38	38.20	38.38	600	+0.22(+0.58%)
Mar 07, 2013	38.03	38.19	38.03	38.16	2,950	+0.08(+0.21%)
Mar 06, 2013	38.00	38.08	37.93	38.08	10,560	+0.24(+0.63%)
Mar 05, 2013	37.85	37.93	37.78	37.84	10,140	+0.48(+1.28%)
Mar 01, 2013	37.36	37.36	37.36	37.36	1,400	-0.02(-0.07%)
Feb 28, 2013	36.82	37.40	36.82	37.38	724	+0.23(+0.61%)
Feb 27, 2013	37.16	37.16	37.16	37.16	100	+0.68(+1.86%)
Feb 26, 2013	36.90	36.90	36.48	36.48	600	-0.68(-1.83%)
Feb 22, 2013	37.12	37.16	37.05	37.16	1,802	+0.28(+0.76%)
Feb 21, 2013	37.58	37.58	36.88	36.88	1,550	-0.68(-1.81%)
Feb 20, 2013	37.64	37.64	37.56	37.56	200	-0.22(-0.58%)
Feb 19, 2013	37.82	37.82	37.56	37.78	2,349	+0.38(+1.02%)
Feb 15, 2013	37.59	37.59	37.40	37.40	2,104	-0.19(-0.51%)
Feb 14, 2013	37.58	37.59	37.57	37.59	1,100	+0.32(+0.86%)
Feb 13, 2013	37.27	37.27	37.27	37.27	400	+0.12(+0.32%)
Feb 12, 2013	37.12	37.15	37.12	37.15	700	-0.04(-0.11%)
Feb 11, 2013	37.19	37.19	37.19	37.19	300	+0.52(+1.42%)
Feb 07, 2013	36.67	36.67	36.67	36.67	2,000	+0.19(+0.52%)
Feb 05, 2013	36.50	36.48	36.48	36.48	1,100	+0.15(+0.41%)
Feb 04, 2013	36.33	36.33	36.28	36.33	3,255	+0.00(+0.00%)
Jan 31, 2013	36.27	36.33	36.33	36.33	2,400	+0.08(+0.22%)
Jan 30, 2013	36.25	36.25	36.25	36.25	320	-0.01(-0.03%)
Jan 29, 2013	36.26	36.26	36.26	36.26	500	-0.18(-0.49%)
Jan 28, 2013	36.44	36.44	36.44	36.44	300	-0.15(-0.41%)
Jan 25, 2013	36.59	36.59	36.59	36.59	100	+0.31(+0.86%)
Jan 24, 2013	36.28	36.28	36.28	36.28	100	+0.28(+0.78%)
Jan 22, 2013	35.80	36.00	36.00	36.00	3,200	+0.12(+0.32%)
Jan 17, 2013	35.75	35.88	35.88	35.88	1,600	+0.23(+0.66%)
Jan 16, 2013	35.64	35.65	35.62	35.65	2,100	+0.25(+0.71%)
Jan 15, 2013	35.40	35.40	35.40	35.40	300	-0.01(-0.03%)
Jan 14, 2013	35.99	35.99	35.35	35.41	1,753	+0.25(+0.71%)
Jan 10, 2013	35.16	35.16	35.16	35.16	200	-0.00(-0.01%)
Jan 09, 2013	35.16	35.16	35.16	35.16	140	+0.10(+0.30%)
Jan 08, 2013	35.01	35.08	34.95	35.06	3,900	-0.21(-0.59%)
Jan 07, 2013	35.10	35.27	35.02	35.27	7,583	+0.01(+0.02%)
Jan 04, 2013	35.18	35.35	35.16	35.26	8,300	+0.23(+0.66%)
Jan 03, 2013	35.24	35.24	35.03	35.03	8,647	+0.15(+0.43%)
Jan 02, 2013	34.91	35.01	33.89	34.88	1,200	+0.99(+2.93%)
Dec 31, 2012	33.63	33.89	33.63	33.89	384	+0.26(+0.77%)
Dec 28, 2012	33.62	33.72	33.62	33.63	7,135	-0.12(-0.36%)
Dec 27, 2012	33.69	33.75	33.42	33.75	1,244	-0.04(-0.13%)
Dec 26, 2012	34.11	34.17	33.75	33.79	14,998	-0.67(-1.95%)
Dec 21, 2012	34.47	34.47	34.47	34.47	1,000	-0.49(-1.41%)
Dec 20, 2012	35.00	35.00	34.93	34.96	450	-0.14(-0.40%)
Dec 19, 2012	35.40	35.40	35.03	35.10	5,300	-0.01(-0.03%)
Dec 18, 2012	35.02	35.15	35.00	35.11	2,720	+0.45(+1.30%)
Dec 17, 2012	34.66	34.66	34.66	34.66	100	+0.23(+0.67%)
Dec 14, 2012	34.47	34.47	34.43	34.43	1,050	-0.07(-0.20%)
Dec 13, 2012	34.50	34.50	34.50	34.50	1,000	-0.15(-0.43%)
Dec 12, 2012	34.57	34.78	34.57	34.65	900	+0.14(+0.41%)
Dec 11, 2012	34.51	34.51	34.51	34.51	131	+0.05(+0.13%)
Dec 10, 2012	34.49	34.49	34.45	34.46	2,035	+0.23(+0.68%)
Dec 06, 2012	34.23	34.23	34.23	34.23	0	+0.04(+0.12%)
Dec 05, 2012	34.19	34.19	34.19	34.19	375	+0.08(+0.23%)
Dec 04, 2012	34.11	34.11	34.11	34.11	100	-0.08(-0.22%)
Nov 30, 2012	34.36	34.39	34.19	34.19	1,358	-0.16(-0.48%)
Nov 29, 2012	34.35	34.35	34.35	34.35	200	+0.41(+1.21%)
Nov 28, 2012	33.94	33.94	33.94	33.94	350	-0.16(-0.47%)
Nov 27, 2012	34.10	34.10	34.10	34.10	2,900	+0.02(+0.06%)
Nov 26, 2012	34.15	34.15	34.00	34.08	3,800	+0.01(+0.03%)
Nov 23, 2012	34.07	34.07	34.07	34.07	1,000	+0.22(+0.65%)
Nov 21, 2012	33.78	33.87	33.78	33.85	6,684	+0.16(+0.47%)
Nov 20, 2012	33.71	33.71	33.69	33.69	1,135	+0.06(+0.18%)
Nov 19, 2012	32.83	33.63	32.83	33.63	6,611	+0.68(+2.06%)
Nov 16, 2012	32.94	32.95	32.94	32.95	1,500	+0.16(+0.49%)
Nov 15, 2012	32.67	32.79	32.67	32.79	836	+0.02(+0.06%)
Nov 14, 2012	29.00	33.40	32.77	32.77	2,225	-0.72(-2.15%)
Nov 13, 2012	33.59	33.59	33.49	33.49	4,581	+0.14(+0.42%)
Nov 12, 2012	33.35	33.35	33.35	33.35	300	-0.12(-0.36%)
Nov 09, 2012	33.43	33.47	33.43	33.47	350	+0.00(+0.00%)
Nov 08, 2012	33.87	33.88	33.47	33.47	2,934	-0.38(-1.12%)
Nov 07, 2012	34.08	34.08	33.75	33.85	4,145	-0.57(-1.66%)
Nov 06, 2012	34.44	34.44	34.42	34.42	288	+0.42(+1.24%)
Nov 05, 2012	34.07	34.07	34.00	34.00	2,183	-0.15(-0.44%)
Nov 02, 2012	34.26	34.35	34.15	34.15	9,477	-0.20(-0.58%)
Nov 01, 2012	34.30	34.35	34.30	34.35	750	+0.60(+1.78%)
Oct 26, 2012	33.75	33.75	33.75	33.75	500	-0.08(-0.24%)
Oct 25, 2012	33.64	33.83	33.64	33.83	1,534	+0.11(+0.33%)
Oct 24, 2012	33.91	34.37	33.72	33.72	1,587	-0.18(-0.52%)
Oct 23, 2012	33.78	33.90	33.78	33.90	690	-0.29(-0.86%)
Oct 19, 2012	34.90	34.90	34.18	34.19	2,241	-0.71(-2.03%)
Oct 18, 2012	35.56	35.56	34.85	34.90	7,700	-0.11(-0.31%)
Oct 17, 2012	36.00	36.00	34.99	35.01	5,891	+0.08(+0.22%)
Oct 16, 2012	34.73	34.94	34.73	34.93	800	+0.51(+1.48%)
Oct 12, 2012	34.55	34.42	34.42	34.42	1,500	-0.06(-0.19%)
Oct 10, 2012	34.86	34.48	34.48	34.48	2,100	-0.58(-1.64%)
Oct 09, 2012	35.06	35.06	35.06	35.06	100	-0.49(-1.38%)
Oct 06, 2012		35.55	35.55	35.55	0	+0.00(+0.00%)
Oct 05, 2012	35.65	35.70	35.55	35.55	7,400	+0.59(+1.68%)
Oct 02, 2012	34.96	34.96	34.96	34.96	300	-0.04(-0.11%)

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.