Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	40.59	40.65	40.55	40.55	1,492	-0.19(-0.48%)
Sep 26, 2013	40.75	40.75	40.75	40.75	235	+0.18(+0.45%)
Sep 25, 2013	40.56	40.56	40.56	40.56	123	-0.11(-0.27%)
Sep 24, 2013	40.68	40.72	40.67	40.67	1,581	+0.12(+0.30%)
Sep 23, 2013	40.60	40.60	40.55	40.55	322	-0.36(-0.87%)
Sep 20, 2013	41.04	41.04	40.81	40.91	3,355	-0.09(-0.23%)
Sep 18, 2013	40.14	41.00	41.00	41.00	3,666	+0.69(+1.71%)
Sep 16, 2013	40.27	40.31	40.31	40.31	946	+0.43(+1.09%)
Sep 13, 2013	40.15	40.15	39.88	39.88	772	-0.05(-0.13%)
Sep 12, 2013	39.94	39.94	39.93	39.93	591	+0.13(+0.32%)
Sep 11, 2013	39.75	39.80	39.57	39.80	1,232	-0.09(-0.24%)
Sep 10, 2013	39.73	40.00	39.73	39.89	1,382	+0.97(+2.49%)
Sep 09, 2013	38.93	38.93	38.93	38.93	118	+0.84(+2.20%)
Sep 06, 2013	37.96	38.09	37.84	38.09	858	+0.17(+0.45%)
Sep 05, 2013	37.91	37.94	37.91	37.92	3,075	+0.02(+0.04%)
Sep 04, 2013	37.90	37.90	37.87	37.90	828	+0.25(+0.65%)
Sep 03, 2013	37.81	37.81	37.65	37.65	272	+0.80(+2.18%)
Aug 30, 2013	36.85	36.85	36.85	36.85	277	-0.49(-1.32%)
Aug 29, 2013	37.34	37.34	37.34	37.34	118	-0.19(-0.51%)
Aug 28, 2013	37.52	37.65	37.43	37.54	1,897	-0.81(-2.12%)
Aug 26, 2013	38.49	38.35	38.35	38.35	709	-0.10(-0.27%)
Aug 23, 2013	38.52	38.52	38.34	38.45	4,494	+0.14(+0.36%)
Aug 22, 2013	38.39	38.39	38.31	38.31	887	+0.41(+1.07%)
Aug 21, 2013	37.91	37.91	37.91	37.91	118	-0.27(-0.70%)
Aug 20, 2013	37.96	38.18	37.96	38.18	417	-0.07(-0.17%)
Aug 19, 2013	38.25	38.25	38.24	38.24	591	-0.29(-0.74%)
Aug 16, 2013	38.48	38.59	38.47	38.53	1,484	+0.28(+0.72%)
Aug 15, 2013	37.88	38.25	37.88	38.25	1,617	-0.09(-0.23%)
Aug 14, 2013	38.41	38.41	38.34	38.34	257	-0.09(-0.24%)
Aug 13, 2013	38.43	38.43	38.43	38.43	266	+0.32(+0.84%)
Aug 12, 2013	38.11	38.11	38.11	38.11	189	+0.23(+0.60%)
Aug 08, 2013	37.70	37.88	37.88	37.88	2,484	+0.30(+0.81%)
Aug 07, 2013	37.51	37.58	37.51	37.58	1,712	-0.23(-0.60%)
Aug 06, 2013	37.80	37.81	37.80	37.81	561	-0.52(-1.35%)
Aug 05, 2013	38.32	38.32	38.32	38.32	118	+0.14(+0.35%)
Aug 02, 2013	38.20	38.20	38.19	38.19	946	+0.21(+0.56%)
Aug 01, 2013	38.06	38.06	37.98	37.98	568	+0.66(+1.77%)
Jul 31, 2013	37.34	37.34	37.32	37.32	236	-0.02(-0.04%)
Jul 30, 2013	37.33	37.33	37.33	37.33	118	+0.21(+0.57%)
Jul 29, 2013	37.21	37.25	37.12	37.12	867	-0.43(-1.15%)
Jul 26, 2013	37.55	37.55	37.55	37.55	828	-0.29(-0.76%)
Jul 25, 2013	37.68	37.90	37.68	37.84	663	-0.26(-0.68%)
Jul 24, 2013	38.08	38.10	38.08	38.10	236	-0.23(-0.60%)
Jul 23, 2013	38.37	38.38	38.28	38.33	1,079	+0.31(+0.81%)
Jul 22, 2013	38.03	38.03	38.02	38.02	473	+0.09(+0.24%)
Jul 19, 2013	37.89	37.93	37.89	37.93	356	+0.16(+0.42%)
Jul 18, 2013	37.58	37.77	37.58	37.77	684	+0.15(+0.40%)
Jul 17, 2013	37.58	37.62	37.58	37.62	236	-0.12(-0.32%)
Jul 15, 2013	37.74	37.74	37.74	37.74	0	+0.24(+0.64%)
Jul 12, 2013	37.50	37.50	37.50	37.50	354	-0.19(-0.52%)
Jul 11, 2013	37.42	37.70	37.42	37.70	473	+1.23(+3.36%)
Jul 10, 2013	36.37	36.51	36.37	36.47	1,045	+0.08(+0.21%)
Jul 09, 2013	36.15	36.39	35.93	36.39	1,690	+0.46(+1.29%)
Jul 08, 2013	35.93	35.93	35.93	35.93	118	+0.30(+0.85%)
Jul 05, 2013	35.63	35.63	35.63	35.63	286	+0.01(+0.03%)
Jul 03, 2013	35.45	35.62	35.45	35.62	591	-0.14(-0.40%)
Jul 02, 2013	35.96	35.96	35.76	35.76	946	-0.23(-0.63%)
Jul 01, 2013	35.88	35.99	35.84	35.99	1,273	+0.57(+1.62%)
Jun 28, 2013	35.41	35.41	35.41	35.41	313	+0.23(+0.65%)
Jun 25, 2013	35.19	35.19	35.19	35.19	0	+0.53(+1.54%)
Jun 24, 2013	34.42	34.65	34.65	34.65	254	-0.59(-1.67%)
Jun 21, 2013	35.34	35.34	35.11	35.24	1,673	-0.64(-1.79%)
Jun 20, 2013	36.01	36.01	35.89	35.89	1,750	-1.50(-4.02%)
Jun 19, 2013	37.36	37.39	37.36	37.39	490	+0.38(+1.04%)
Jun 17, 2013	37.41	37.00	37.00	37.00	2,365	+0.49(+1.33%)
Jun 14, 2013	36.55	36.55	36.46	36.52	1,667	-0.22(-0.61%)
Jun 13, 2013	36.44	36.74	36.44	36.74	532	+0.46(+1.26%)
Jun 12, 2013	36.42	36.42	36.28	36.28	985	-0.16(-0.44%)
Jun 11, 2013	36.80	36.80	36.44	36.44	2,859	-0.29(-0.78%)
Jun 07, 2013	36.77	36.73	36.73	36.73	946	+0.46(+1.27%)
Jun 06, 2013	36.06	36.31	36.06	36.27	1,480	+0.09(+0.25%)
Jun 05, 2013	36.18	36.18	36.18	36.18	177	-0.54(-1.47%)
Jun 04, 2013	36.96	36.96	36.72	36.72	508	-0.51(-1.36%)
Jun 03, 2013	36.99	37.23	36.87	37.23	1,419	+0.15(+0.40%)
May 31, 2013	37.12	37.25	37.08	37.08	2,482	-0.52(-1.37%)
May 30, 2013	37.41	37.59	37.40	37.59	10,798	+0.42(+1.14%)
May 29, 2013	37.22	37.22	37.17	37.17	1,372	-0.25(-0.68%)
May 28, 2013	37.64	37.72	37.32	37.43	23,345	+0.27(+0.73%)
May 24, 2013	37.25	37.25	37.10	37.15	12,301	-0.32(-0.86%)
May 23, 2013	36.93	37.48	36.93	37.48	354	-0.56(-1.47%)
May 22, 2013	38.47	38.56	38.03	38.03	591	-0.33(-0.86%)
May 21, 2013	38.31	38.36	38.31	38.36	1,419	-0.06(-0.15%)
May 20, 2013	38.07	38.42	38.07	38.42	1,774	+0.76(+2.02%)
May 17, 2013	37.62	37.66	37.62	37.66	473	+0.52(+1.39%)
May 16, 2013	37.17	37.17	37.15	37.15	591	-0.17(-0.45%)
May 15, 2013	37.33	37.33	37.32	37.32	473	+0.17(+0.45%)
May 10, 2013	37.15	37.15	37.15	37.15	0	-0.13(-0.36%)
May 09, 2013	37.32	37.40	37.27	37.28	1,443	-0.12(-0.32%)
May 08, 2013	37.40	37.40	37.40	37.40	139	+0.47(+1.26%)
May 07, 2013	36.84	36.94	36.84	36.94	443	+0.24(+0.64%)
May 06, 2013	36.70	36.70	36.70	36.70	282	+0.02(+0.05%)
May 03, 2013	36.69	36.68	36.06	36.68	958	+0.63(+1.74%)
May 02, 2013	35.67	36.11	35.67	36.06	7,552	+0.22(+0.61%)
May 01, 2013	36.14	36.14	35.84	35.84	1,220	-0.24(-0.65%)
Apr 30, 2013	36.14	36.08	36.06	36.07	4,187	+0.07(+0.19%)
Apr 29, 2013	36.01	36.12	36.01	36.01	2,810	-0.03(-0.07%)
Apr 26, 2013	36.16	36.06	36.03	36.03	318	-0.03(-0.09%)
Apr 25, 2013	35.83	36.28	35.83	36.06	19,563	+0.26(+0.73%)
Apr 24, 2013	35.51	35.80	35.51	35.80	14,548	+0.33(+0.93%)
Apr 23, 2013	35.51	35.51	35.47	35.47	1,122	+0.64(+1.84%)
Apr 22, 2013	34.64	34.83	34.64	34.83	1,360	+0.17(+0.48%)
Apr 19, 2013	34.51	34.66	34.51	34.66	3,373	+0.07(+0.20%)
Apr 18, 2013	34.60	34.60	34.60	34.60	118	+0.33(+0.97%)
Apr 17, 2013	34.75	34.75	34.26	34.26	16,611	-1.00(-2.82%)
Apr 16, 2013	35.04	35.28	35.00	35.26	2,172	+0.15(+0.43%)
Apr 15, 2013	35.30	35.30	35.09	35.11	946	-0.73(-2.04%)
Apr 12, 2013	36.05	36.05	35.84	35.84	1,892	-0.56(-1.55%)
Apr 11, 2013	36.34	36.40	36.34	36.40	709	+0.18(+0.50%)
Apr 10, 2013	36.05	36.33	36.05	36.22	1,237	+0.51(+1.41%)
Apr 09, 2013	35.60	35.81	35.59	35.72	3,648	+0.31(+0.88%)
Apr 08, 2013	35.14	35.41	35.14	35.41	473	+0.27(+0.77%)
Apr 05, 2013	34.64	35.13	34.60	35.13	7,979	-0.19(-0.53%)
Apr 04, 2013	35.23	35.32	35.23	35.32	686	+0.14(+0.41%)
Apr 03, 2013	35.34	35.34	35.13	35.18	2,685	-0.90(-2.51%)
Apr 02, 2013	35.94	36.08	35.94	36.08	1,656	+0.41(+1.14%)
Apr 01, 2013	36.07	36.08	35.68	35.68	9,181	-0.55(-1.51%)
Mar 28, 2013	36.22	36.22	36.22	36.22	141	+0.30(+0.84%)
Mar 27, 2013	35.79	35.92	35.79	35.92	1,495	-0.13(-0.35%)
Mar 26, 2013	35.97	36.05	35.97	36.05	828	-0.02(-0.07%)
Mar 25, 2013	36.20	36.20	35.90	36.07	1,402	-0.11(-0.31%)
Mar 22, 2013	36.22	36.22	36.17	36.18	2,691	-0.04(-0.12%)
Mar 21, 2013	36.28	36.29	36.15	36.23	3,398	-0.30(-0.81%)
Mar 20, 2013	36.35	36.52	36.35	36.52	710	+0.67(+1.87%)
Mar 19, 2013	36.23	36.28	35.85	35.85	1,022	-0.49(-1.36%)
Mar 18, 2013	36.35	36.35	36.35	36.35	238	-0.21(-0.57%)
Mar 15, 2013	36.53	36.56	36.50	36.55	946	-0.06(-0.16%)
Mar 14, 2013	36.49	36.61	36.49	36.61	430	+0.25(+0.70%)
Mar 13, 2013	36.33	36.36	36.33	36.36	4,368	+0.04(+0.12%)
Mar 12, 2013	36.46	36.46	36.32	36.32	1,115	-0.09(-0.26%)
Mar 11, 2013	36.41	36.41	36.41	36.41	218	-0.14(-0.39%)
Mar 08, 2013	36.36	36.55	36.36	36.55	817	+0.18(+0.49%)
Mar 07, 2013	36.39	36.39	36.38	36.38	488	+0.04(+0.12%)
Mar 06, 2013	36.48	36.48	36.33	36.33	4,324	-0.07(-0.19%)
Mar 05, 2013	36.03	36.43	36.03	36.40	3,370	+0.65(+1.81%)
Mar 04, 2013	35.75	35.76	35.75	35.76	615	-0.30(-0.83%)
Mar 01, 2013	36.06	36.06	36.06	36.06	404	-0.57(-1.55%)
Feb 28, 2013	36.71	36.71	36.62	36.62	1,750	-0.11(-0.30%)
Feb 27, 2013	36.13	36.73	36.13	36.73	7,106	+0.79(+2.21%)
Feb 26, 2013	35.83	35.94	35.74	35.94	2,838	-0.59(-1.62%)
Feb 22, 2013	36.55	36.58	36.51	36.53	11,154	+0.43(+1.20%)
Feb 21, 2013	36.16	36.16	36.07	36.10	2,482	-0.55(-1.50%)
Feb 20, 2013	36.79	36.86	36.65	36.65	5,033	-0.32(-0.87%)
Feb 19, 2013	36.80	36.97	36.80	36.97	1,088	+0.52(+1.41%)
Feb 15, 2013	36.45	36.45	36.45	36.45	236	-0.32(-0.86%)
Feb 14, 2013	36.82	36.82	36.74	36.77	591	-0.12(-0.33%)
Feb 13, 2013	36.88	36.89	36.88	36.89	1,774	+0.27(+0.74%)
Feb 12, 2013	36.48	36.66	36.48	36.62	4,705	+0.28(+0.76%)
Feb 11, 2013	36.45	36.46	36.34	36.34	3,312	+0.13(+0.36%)
Feb 07, 2013	36.44	36.21	36.21	36.21	591	-0.01(-0.01%)
Feb 06, 2013	36.01	36.22	36.01	36.22	3,963	+0.25(+0.68%)
Feb 04, 2013	36.21	36.21	35.90	35.97	1,834	-1.21(-3.24%)
Feb 01, 2013	37.10	37.18	37.09	37.18	1,672	+0.41(+1.12%)
Jan 31, 2013	36.85	36.85	36.77	36.77	910	-0.31(-0.84%)
Jan 30, 2013	37.09	37.09	37.08	37.08	2,080	-0.03(-0.09%)
Jan 29, 2013	37.21	37.21	37.11	37.11	2,614	-0.06(-0.16%)
Jan 28, 2013	37.13	37.17	37.13	37.17	1,127	+0.14(+0.37%)
Jan 25, 2013	37.12	37.12	37.04	37.04	6,559	+0.11(+0.30%)
Jan 24, 2013	36.93	36.93	36.93	36.93	591	+0.19(+0.51%)
Jan 23, 2013	36.72	36.82	36.72	36.74	612	-0.19(-0.52%)
Jan 22, 2013	36.77	36.93	36.77	36.93	331	+0.05(+0.13%)
Jan 18, 2013	36.77	36.88	36.74	36.88	828	-0.14(-0.38%)
Jan 17, 2013	36.81	37.02	36.78	37.02	4,666	+0.05(+0.13%)
Jan 14, 2013	37.05	36.98	36.98	36.98	1,182	-0.01(-0.03%)
Jan 11, 2013	36.88	37.00	36.85	36.99	3,348	-0.20(-0.53%)
Jan 10, 2013	36.99	37.20	36.99	37.19	3,465	+0.55(+1.51%)
Jan 09, 2013	36.59	36.71	36.57	36.63	2,129	+0.39(+1.08%)
Jan 08, 2013	36.23	36.24	36.23	36.24	473	-0.24(-0.65%)
Jan 07, 2013	36.48	36.48	36.48	36.48	591	-0.02(-0.05%)
Jan 04, 2013	36.40	36.50	36.40	36.50	341	+0.11(+0.30%)
Jan 03, 2013	36.58	36.61	36.39	36.39	6,742	-0.30(-0.81%)
Jan 02, 2013	36.65	36.68	35.74	36.68	7,976	+0.94(+2.63%)
Dec 31, 2012	35.52	35.74	35.52	35.74	1,198	+0.40(+1.12%)
Dec 28, 2012	35.34	35.41	35.29	35.35	4,706	-0.43(-1.21%)
Dec 27, 2012	35.64	35.78	35.47	35.78	4,282	+0.10(+0.28%)
Dec 26, 2012	35.60	35.78	35.57	35.68	13,312	+0.07(+0.19%)
Dec 24, 2012	35.52	35.61	35.52	35.61	1,478	+0.05(+0.14%)
Dec 21, 2012	35.57	35.68	35.56	35.56	1,755	-0.50(-1.38%)
Dec 20, 2012	35.90	36.06	35.90	36.06	1,152	+0.22(+0.61%)
Dec 19, 2012	35.96	36.01	35.84	35.84	4,826	+0.29(+0.83%)
Dec 18, 2012	35.24	35.54	35.24	35.54	4,194	+0.71(+2.04%)
Dec 17, 2012	34.67	34.83	34.67	34.83	382	+0.27(+0.78%)
Dec 14, 2012	34.53	34.64	34.53	34.56	2,618	+0.22(+0.64%)
Dec 13, 2012	34.43	34.44	34.21	34.34	3,273	-0.11(-0.32%)
Dec 12, 2012	34.57	34.65	34.45	34.45	727	-0.01(-0.02%)
Dec 11, 2012	34.46	34.46	34.46	34.46	149	+0.42(+1.23%)
Dec 10, 2012	34.03	34.05	33.92	34.04	1,309	+0.38(+1.14%)
Dec 06, 2012	33.66	33.66	33.66	33.66	0	+0.05(+0.15%)
Dec 05, 2012	33.60	33.60	33.60	33.60	458	+0.09(+0.28%)
Dec 04, 2012	33.46	33.51	33.45	33.51	591	+0.38(+1.15%)
Nov 30, 2012	33.11	33.13	33.11	33.13	453	+0.06(+0.17%)
Nov 29, 2012	32.97	33.08	32.89	33.08	2,211	+0.38(+1.17%)
Nov 28, 2012	32.68	32.69	32.60	32.69	1,537	-0.01(-0.02%)
Nov 27, 2012	32.82	32.90	32.69	32.70	2,578	-0.13(-0.40%)
Nov 26, 2012	32.65	32.87	32.65	32.83	1,421	-0.09(-0.28%)
Nov 23, 2012	32.92	32.92	32.92	32.92	402	+0.57(+1.78%)
Nov 21, 2012	32.34	32.34	32.34	32.34	236	+0.10(+0.31%)
Nov 20, 2012	32.06	32.33	32.06	32.24	1,892	-0.00(-0.00%)
Nov 19, 2012	32.24	32.24	32.24	32.24	904	+0.52(+1.63%)
Nov 16, 2012	31.57	31.73	31.43	31.73	1,984	+0.08(+0.24%)
Nov 15, 2012	31.66	31.75	31.56	31.65	3,282	+0.16(+0.51%)
Nov 14, 2012	31.71	31.73	31.40	31.49	6,003	-0.15(-0.47%)
Nov 13, 2012	31.63	31.79	31.63	31.64	674	-0.43(-1.33%)
Nov 12, 2012	32.15	32.15	31.94	32.07	826	-0.22(-0.68%)
Nov 09, 2012	31.97	32.29	31.97	32.29	630	+0.05(+0.16%)
Nov 08, 2012	32.68	32.68	32.18	32.23	2,475	-0.46(-1.42%)
Nov 07, 2012	32.70	32.77	32.54	32.70	3,989	-0.68(-2.04%)
Nov 06, 2012	33.33	33.51	33.33	33.38	1,598	+0.44(+1.33%)
Nov 05, 2012	32.94	32.94	32.94	32.94	118	-0.12(-0.35%)
Nov 02, 2012	33.11	33.25	32.96	33.06	4,317	-0.40(-1.19%)
Nov 01, 2012	33.39	33.46	33.36	33.46	2,602	+0.41(+1.25%)
Oct 31, 2012	33.26	33.41	33.01	33.05	3,166	+0.26(+0.80%)
Oct 26, 2012	32.76	32.78	32.78	32.78	2,010	-0.15(-0.46%)
Oct 25, 2012	32.93	32.98	32.93	32.94	841	+0.10(+0.31%)
Oct 24, 2012	32.90	32.90	32.71	32.83	3,805	+0.12(+0.37%)
Oct 23, 2012	32.58	32.71	32.52	32.71	857	-0.74(-2.21%)
Oct 19, 2012	33.53	33.53	33.44	33.45	1,605	-0.50(-1.47%)
Oct 18, 2012	33.95	33.95	33.95	33.95	236	+0.00(+0.00%)
Oct 17, 2012	33.94	33.95	33.93	33.95	1,478	+0.40(+1.18%)
Oct 16, 2012	33.28	33.55	33.28	33.55	709	+0.46(+1.38%)
Oct 15, 2012	33.10	33.10	33.10	33.10	236	+0.10(+0.31%)
Oct 12, 2012	33.07	33.07	33.00	33.00	709	+0.10(+0.31%)
Oct 11, 2012	32.90	32.90	32.88	32.89	410	+0.24(+0.73%)
Oct 10, 2012	32.86	32.86	32.57	32.66	2,779	-0.33(-1.01%)
Oct 09, 2012	33.20	33.20	32.99	32.99	716	-0.32(-0.97%)
Oct 08, 2012	33.34	33.35	33.26	33.31	2,682	-0.35(-1.04%)
Oct 05, 2012	34.05	34.05	33.66	33.66	1,472	+0.07(+0.20%)
Oct 04, 2012	33.56	33.61	33.56	33.60	17,684	+0.48(+1.45%)
Oct 03, 2012	33.12	33.12	33.11	33.11	1,774	-0.03(-0.08%)
Oct 02, 2012	33.15	33.15	33.14	33.14	354	-0.03(-0.10%)

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.