Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	44.93	45.07	44.50	44.54	0	-0.64(-1.42%)
Sep 26, 2013	44.82	45.43	44.72	45.18	541,683	+0.52(+1.16%)
Sep 25, 2013	44.09	44.82	43.90	44.66	726,231	+0.49(+1.11%)
Sep 24, 2013	43.25	45.02	43.12	44.17	1,782,513	+1.37(+3.20%)
Sep 23, 2013	43.25	43.40	42.42	42.80	1,380,804	-0.86(-1.97%)
Sep 20, 2013	44.75	45.36	43.58	43.66	0	-0.92(-2.06%)
Sep 19, 2013	46.34	46.60	44.48	44.58	1,526,398	-1.41(-3.07%)
Sep 18, 2013	46.66	46.85	44.93	45.99	0	-2.51(-5.18%)
Sep 17, 2013	47.52	49.20	47.41	48.50	0	+1.09(+2.30%)
Sep 16, 2013	47.76	47.42	46.93	47.41	0	+0.32(+0.69%)
Sep 13, 2013	47.47	47.51	46.60	47.09	0	+0.02(+0.03%)
Sep 12, 2013	48.73	48.73	46.76	47.07	0	-1.49(-3.07%)
Sep 11, 2013	48.08	49.68	47.63	48.56	0	+0.47(+0.98%)
Sep 10, 2013	46.58	48.99	46.01	48.09	6,124,821	+7.05(+17.18%)
Sep 09, 2013	40.35	41.15	39.40	41.04	1,558,673	+1.55(+3.93%)
Sep 06, 2013	39.98	40.19	39.25	39.49	0	+0.39(+1.00%)
Sep 05, 2013	37.88	39.53	37.88	39.10	0	+1.08(+2.84%)
Sep 04, 2013	37.88	38.43	37.70	38.02	0	+0.15(+0.40%)
Sep 03, 2013	37.17	38.56	36.71	37.87	0	+1.12(+3.05%)
Aug 30, 2013	36.70	37.02	36.40	36.75	0	-0.01(-0.03%)
Aug 29, 2013	36.84	37.32	36.73	36.76	422,111	-0.05(-0.14%)
Aug 28, 2013	36.70	37.28	36.50	36.81	0	+0.22(+0.60%)
Aug 27, 2013	37.69	37.78	36.53	36.59	156,447	-1.39(-3.66%)
Aug 26, 2013	37.75	38.23	37.45	37.98	0	+0.23(+0.61%)
Aug 23, 2013	37.61	37.79	37.28	37.75	0	+0.12(+0.32%)
Aug 22, 2013	37.23	37.98	36.91	37.63	238,012	+0.47(+1.26%)
Aug 21, 2013	37.50	37.97	36.92	37.16	0	-0.54(-1.43%)
Aug 20, 2013	37.03	38.12	37.03	37.70	134,632	+0.68(+1.84%)
Aug 19, 2013	37.21	37.55	36.92	37.02	241,967	-0.33(-0.88%)
Aug 16, 2013	37.28	37.87	37.09	37.35	0	-0.15(-0.40%)
Aug 15, 2013	37.53	37.84	37.12	37.50	379,937	-0.43(-1.13%)
Aug 14, 2013	37.56	38.28	37.50	37.93	222,534	+0.30(+0.80%)
Aug 13, 2013	37.36	37.73	37.11	37.63	494,010	+0.36(+0.97%)
Aug 12, 2013	37.21	37.70	36.67	37.27	377,495	-0.09(-0.24%)
Aug 09, 2013	37.18	37.54	36.72	37.36	359,949	-0.05(-0.13%)
Aug 08, 2013	37.47	37.90	37.04	37.41	424,711	+0.16(+0.43%)
Aug 07, 2013	38.37	38.37	37.05	37.25	455,454	-1.51(-3.90%)
Aug 06, 2013	39.17	39.50	38.56	38.76	223,406	-0.39(-1.00%)
Aug 05, 2013	39.19	39.56	38.90	39.15	273,175	-0.12(-0.31%)
Aug 02, 2013	38.95	39.86	38.95	39.27	307,995	+0.08(+0.20%)
Aug 01, 2013	39.07	39.36	38.80	39.19	709,035	+0.33(+0.85%)
Jul 31, 2013	40.40	40.98	38.83	38.86	959,792	-2.43(-5.89%)
Jul 30, 2013	41.00	41.59	40.14	41.29	0	+0.40(+0.98%)
Jul 29, 2013	39.78	41.17	39.44	40.89	0	+0.92(+2.30%)
Jul 26, 2013	39.94	40.09	39.43	39.97	0	-0.27(-0.67%)
Jul 25, 2013	39.97	40.34	39.75	40.24	0	+0.34(+0.85%)
Jul 24, 2013	40.84	41.13	39.71	39.90	244,502	-0.88(-2.16%)
Jul 23, 2013	41.64	41.98	40.43	40.78	0	-0.89(-2.14%)
Jul 22, 2013	42.02	42.37	40.88	41.67	0	+0.79(+1.93%)
Jul 19, 2013	39.82	41.02	39.78	40.88	840,403	+1.18(+2.97%)
Jul 18, 2013	39.28	39.71	39.01	39.70	0	+0.41(+1.04%)
Jul 17, 2013	39.00	39.70	38.94	39.29	345,937	+0.07(+0.18%)
Jul 16, 2013	39.37	39.49	38.62	39.22	0	-0.14(-0.36%)
Jul 15, 2013	39.46	39.66	39.22	39.36	0	+0.14(+0.36%)
Jul 12, 2013	39.19	39.43	38.69	39.22	0	+1.30(+3.41%)
Jul 11, 2013	38.38	38.47	37.91	37.92	0	+0.16(+0.44%)
Jul 10, 2013	37.32	38.11	37.15	37.76	0	+0.55(+1.48%)
Jul 09, 2013	36.40	37.35	36.30	37.21	0	+0.93(+2.56%)
Jul 08, 2013	36.56	36.63	35.80	36.28	0	-0.35(-0.96%)
Jul 05, 2013	37.63	37.63	36.50	36.63	0	-0.22(-0.60%)
Jul 03, 2013	36.44	37.04	36.14	36.85	0	+0.37(+1.01%)
Jul 02, 2013	36.83	37.16	35.95	36.48	0	-0.21(-0.57%)
Jul 01, 2013	36.85	37.12	36.57	36.69	0	-0.15(-0.41%)
Jun 28, 2013	36.36	37.03	36.11	36.84	3,631,157	+1.06(+2.96%)
Jun 26, 2013	36.15	36.25	35.43	35.78	5,580,566	-2.42(-6.34%)
Jun 25, 2013	38.18	38.27	36.99	38.20	444,982	+0.42(+1.11%)
Jun 24, 2013	37.38	38.24	37.10	37.78	0	+0.04(+0.11%)
Jun 21, 2013	38.80	39.00	37.12	37.74	699,864	+0.33(+0.88%)
Jun 20, 2013	38.50	38.69	37.09	37.41	603,482	-2.07(-5.24%)
Jun 19, 2013	39.90	40.36	39.39	39.48	0	-0.41(-1.03%)
Jun 18, 2013	38.30	39.99	37.91	39.89	0	+1.37(+3.56%)
Jun 17, 2013	37.49	38.56	37.35	38.52	0	+1.54(+4.16%)
Jun 14, 2013	36.85	37.24	36.29	36.98	0	+0.18(+0.49%)
Jun 13, 2013	36.40	37.10	35.20	36.80	966,477	+1.40(+3.95%)
Jun 12, 2013	36.36	36.90	35.25	35.40	786,571	-0.90(-2.48%)
Jun 11, 2013	37.07	37.07	35.93	36.30	561,844	-0.83(-2.24%)
Jun 10, 2013	36.51	37.91	36.42	37.13	0	+0.89(+2.46%)
Jun 07, 2013	36.50	37.67	35.99	36.24	0	-0.10(-0.28%)
Jun 06, 2013	36.88	38.13	36.22	36.34	320,065	-0.77(-2.07%)
Jun 05, 2013	37.04	37.21	36.13	37.11	0	-0.22(-0.59%)
Jun 04, 2013	37.79	38.62	36.62	37.33	0	-0.45(-1.19%)
Jun 03, 2013	38.24	38.85	37.27	37.78	278,134	-0.39(-1.01%)
May 31, 2013	37.43	38.56	37.15	38.17	450,132	+0.50(+1.32%)
May 30, 2013	36.80	37.83	36.57	37.67	272,422	+0.88(+2.39%)
May 29, 2013	37.48	37.48	36.76	36.79	223,007	-0.93(-2.47%)
May 28, 2013	38.14	39.12	37.59	37.72	257,789	+0.14(+0.37%)
May 24, 2013	38.13	38.34	37.55	37.58	0	-0.89(-2.31%)
May 23, 2013	38.53	38.63	37.89	38.47	0	-0.45(-1.16%)
May 22, 2013	39.41	39.90	38.52	38.92	0	-0.49(-1.24%)
May 21, 2013	39.44	39.53	38.91	39.41	0	-0.07(-0.18%)
May 20, 2013	39.24	39.65	38.77	39.48	0	+0.08(+0.20%)
May 17, 2013	39.52	39.73	38.77	39.40	0	-0.08(-0.20%)
May 16, 2013	39.56	40.68	39.36	39.48	324,377	-0.10(-0.25%)
May 15, 2013	39.36	40.06	39.36	39.58	0	+0.95(+2.46%)
May 13, 2013	38.19	38.73	38.02	38.63	0	+0.21(+0.55%)
May 10, 2013	36.95	38.64	36.86	38.42	0	+1.42(+3.84%)
May 09, 2013	37.00	37.19	36.55	37.00	0	-0.17(-0.46%)
May 08, 2013	36.64	37.20	36.27	37.17	0	+0.25(+0.68%)
May 07, 2013	36.24	37.05	36.21	36.92	0	+0.61(+1.68%)
May 06, 2013	36.44	36.81	36.15	36.31	0	+0.06(+0.17%)
May 03, 2013	36.31	36.52	36.03	36.25	0	+0.19(+0.53%)
May 02, 2013	36.32	36.62	35.68	36.06	0	-0.23(-0.65%)
May 01, 2013	36.00	37.04	36.00	36.30	0	+0.30(+0.85%)
Apr 30, 2013	35.60	36.87	35.12	35.99	0	-0.51(-1.40%)
Apr 29, 2013	37.49	37.49	36.25	36.50	343,601	-0.71(-1.91%)
Apr 26, 2013	36.99	37.52	36.99	37.21	353,673	+0.22(+0.59%)
Apr 25, 2013	37.00	37.83	36.77	36.99	0	+0.09(+0.24%)
Apr 24, 2013	37.30	37.61	36.45	36.90	219,693	-0.50(-1.34%)
Apr 23, 2013	36.74	37.42	36.59	37.40	276,249	+0.81(+2.21%)
Apr 22, 2013	36.41	36.65	35.84	36.59	217,014	+0.08(+0.22%)
Apr 19, 2013	36.30	36.75	36.00	36.51	148,031	+0.21(+0.58%)
Apr 18, 2013	35.61	37.17	35.27	36.30	537,797	+0.66(+1.85%)
Apr 17, 2013	36.77	36.80	35.12	35.64	297,827	-0.71(-1.95%)
Apr 16, 2013	35.64	36.50	35.44	36.35	446,797	+1.10(+3.12%)
Apr 15, 2013	36.78	37.32	35.13	35.25	489,899	-1.69(-4.57%)
Apr 12, 2013	36.80	37.18	36.80	36.94	431,409	-0.06(-0.16%)
Apr 11, 2013	35.89	37.38	35.82	37.00	606,780	+0.86(+2.38%)
Apr 10, 2013	35.79	36.24	35.21	36.14	312,074	+0.57(+1.60%)
Apr 09, 2013	35.87	36.48	35.53	35.57	425,541	-0.12(-0.34%)
Apr 08, 2013	35.54	35.73	34.62	35.69	499,164	+0.25(+0.71%)
Apr 05, 2013	36.41	36.42	35.13	35.44	413,590	-1.53(-4.14%)
Apr 04, 2013	35.71	37.08	35.66	36.97	406,783	+1.23(+3.44%)
Apr 03, 2013	37.01	37.22	35.68	35.74	414,820	-1.50(-4.03%)
Apr 02, 2013	37.79	38.39	37.02	37.24	725,747	-0.74(-1.95%)
Apr 01, 2013	38.40	38.88	37.54	37.98	873,515	+0.09(+0.24%)
Mar 28, 2013	36.15	38.05	35.75	37.89	2,457,187	-1.27(-3.24%)
Mar 27, 2013	39.72	39.95	38.70	39.16	810,015	-0.71(-1.78%)
Mar 26, 2013	41.93	41.93	38.98	39.87	875,884	-1.68(-4.04%)
Mar 25, 2013	42.21	43.04	40.60	41.55	622,916	-0.02(-0.05%)
Mar 22, 2013	41.42	42.67	41.36	41.57	198,782	+0.21(+0.51%)
Mar 21, 2013	41.56	41.80	41.17	41.36	121,036	-0.42(-1.01%)
Mar 20, 2013	41.35	42.18	41.00	41.78	215,313	+0.76(+1.85%)
Mar 19, 2013	41.92	41.98	40.58	41.02	293,088	-0.80(-1.91%)
Mar 18, 2013	40.69	42.14	40.39	41.82	394,691	+0.75(+1.83%)
Mar 15, 2013	41.66	42.05	40.53	41.07	400,447	-0.86(-2.05%)
Mar 14, 2013	41.36	42.10	40.81	41.93	298,215	+0.71(+1.72%)
Mar 13, 2013	41.57	41.73	41.13	41.22	376,626	-0.25(-0.60%)
Mar 12, 2013	42.07	42.07	41.09	41.47	237,112	-0.41(-0.98%)
Mar 11, 2013	42.00	42.20	41.63	41.88	232,662	-0.16(-0.38%)
Mar 08, 2013	42.07	42.22	41.63	42.04	294,270	+0.01(+0.02%)
Mar 07, 2013	41.58	42.78	41.56	42.03	372,395	-0.47(-1.11%)
Mar 06, 2013	41.49	42.66	41.29	42.50	528,982	+1.14(+2.76%)
Mar 05, 2013	41.31	41.66	41.03	41.36	742,803	+0.33(+0.80%)
Mar 04, 2013	41.08	41.44	40.40	41.03	527,064	+0.03(+0.07%)
Mar 01, 2013	39.41	41.15	39.14	41.00	533,858	+1.20(+3.02%)
Feb 28, 2013	39.98	40.18	39.69	39.80	295,435	-0.41(-1.02%)
Feb 27, 2013	39.62	40.72	39.00	40.21	590,105	+0.67(+1.69%)
Feb 26, 2013	38.94	39.63	38.55	39.54	958,976	+1.48(+3.89%)
Feb 22, 2013	37.45	38.50	37.24	38.06	572,016	+0.84(+2.26%)
Feb 21, 2013	36.96	37.60	36.82	37.22	459,355	-0.06(-0.16%)
Feb 20, 2013	37.48	38.67	37.19	37.28	631,538	-0.10(-0.27%)
Feb 19, 2013	37.49	37.59	37.03	37.38	413,651	+0.22(+0.59%)
Feb 15, 2013	37.86	37.86	37.11	37.16	447,117	-0.59(-1.56%)
Feb 14, 2013	37.45	37.87	37.20	37.75	197,240	+0.33(+0.88%)
Feb 13, 2013	37.83	37.83	36.88	37.42	472,197	-0.44(-1.16%)
Feb 12, 2013	37.86	38.05	37.77	37.86	243,455	-0.07(-0.18%)
Feb 11, 2013	38.25	38.42	37.81	37.93	380,543	-0.42(-1.10%)
Feb 08, 2013	38.13	38.46	37.87	38.35	172,463	+0.22(+0.58%)
Feb 07, 2013	38.16	38.50	37.61	38.13	495,573	-0.17(-0.44%)
Feb 06, 2013	37.67	38.42	37.52	38.30	304,030	+1.79(+4.90%)
Feb 04, 2013	36.71	36.95	36.26	36.51	339,429	-0.59(-1.59%)
Feb 01, 2013	37.27	37.37	36.83	37.10	783,976	+0.10(+0.27%)
Jan 31, 2013	36.91	37.20	36.76	37.00	609,597	-0.25(-0.67%)
Jan 30, 2013	36.18	37.37	36.00	37.25	6,978,760	+1.35(+3.76%)
Jan 29, 2013	35.15	36.17	34.65	35.90	696,762	+0.76(+2.16%)
Jan 28, 2013	33.91	35.23	33.91	35.14	618,749	+0.64(+1.86%)
Jan 25, 2013	34.98	35.05	33.86	34.50	445,039	-0.37(-1.06%)
Jan 24, 2013	34.93	35.63	34.66	34.87	203,796	-0.06(-0.17%)
Jan 23, 2013	34.45	35.04	34.11	34.93	291,713	+0.55(+1.60%)
Jan 22, 2013	34.97	34.97	33.75	34.38	598,032	-0.61(-1.74%)
Jan 18, 2013	36.20	36.36	34.55	34.99	485,230	-0.93(-2.59%)
Jan 17, 2013	35.18	36.18	34.45	35.92	659,473	+1.52(+4.42%)
Jan 16, 2013	31.40	35.50	31.25	34.40	696,556	+2.57(+8.07%)
Jan 15, 2013	31.14	31.85	30.82	31.83	793,040	+0.69(+2.22%)
Jan 14, 2013	31.91	31.91	31.04	31.14	379,559	-0.86(-2.69%)
Jan 11, 2013	32.38	32.86	31.64	32.00	223,471	-0.52(-1.60%)
Jan 10, 2013	33.25	33.33	31.80	32.52	248,127	-0.59(-1.78%)
Jan 09, 2013	32.80	33.99	32.78	33.11	321,387	+0.26(+0.79%)
Jan 08, 2013	32.79	33.15	31.51	32.85	354,508	+0.08(+0.24%)
Jan 07, 2013	33.00	33.29	32.36	32.77	152,806	-0.32(-0.97%)
Jan 04, 2013	33.37	33.44	32.84	33.09	119,561	-0.09(-0.27%)
Jan 03, 2013	33.61	33.82	32.90	33.18	158,886	-0.63(-1.86%)
Jan 02, 2013	33.48	33.97	32.11	33.81	312,987	+1.70(+5.29%)
Dec 31, 2012	31.82	32.48	31.67	32.11	187,110	+0.13(+0.41%)
Dec 28, 2012	32.46	32.85	31.86	31.98	94,298	-0.58(-1.78%)
Dec 27, 2012	32.46	32.80	32.04	32.56	117,262	+0.04(+0.12%)
Dec 26, 2012	32.92	33.25	32.00	32.52	106,683	-0.24(-0.73%)
Dec 24, 2012	33.30	33.31	32.68	32.76	43,398	-0.54(-1.62%)
Dec 21, 2012	33.39	33.59	32.53	33.30	255,849	-0.47(-1.39%)
Dec 20, 2012	33.22	33.90	33.22	33.77	157,747	+0.67(+2.02%)
Dec 19, 2012	34.55	34.64	33.05	33.10	156,290	-1.45(-4.20%)
Dec 18, 2012	34.77	35.10	34.48	34.55	167,750	-0.24(-0.69%)
Dec 17, 2012	34.47	34.90	34.10	34.79	74,942	+0.24(+0.69%)
Dec 14, 2012	34.40	35.00	34.34	34.55	95,366	+0.29(+0.85%)
Dec 13, 2012	34.01	34.38	33.63	34.26	97,616	+0.17(+0.50%)
Dec 12, 2012	34.79	34.79	34.06	34.09	67,431	-0.86(-2.46%)
Dec 11, 2012	34.45	35.31	33.93	34.95	199,991	+0.57(+1.66%)
Dec 10, 2012	34.47	35.00	33.40	34.38	158,979	-0.11(-0.32%)
Dec 07, 2012	34.82	34.96	34.00	34.49	246,410	-0.22(-0.63%)
Dec 06, 2012	34.47	34.99	33.80	34.71	155,204	+0.31(+0.90%)
Dec 05, 2012	34.99	35.07	33.64	34.40	258,451	-0.65(-1.85%)
Dec 04, 2012	34.34	35.09	34.33	35.05	243,990	-2.10(-5.65%)
Nov 30, 2012	34.27	37.85	33.50	37.15	2,161,149	+5.76(+18.35%)
Nov 29, 2012	30.98	31.49	30.03	31.39	407,879	+0.84(+2.75%)
Nov 28, 2012	28.39	30.94	27.75	30.55	455,728	+2.44(+8.68%)
Nov 27, 2012	28.20	28.35	27.76	28.11	188,907	-0.08(-0.28%)
Nov 26, 2012	28.68	28.87	27.73	28.19	178,031	-0.47(-1.64%)
Nov 23, 2012	28.89	29.05	28.57	28.66	55,402	-0.11(-0.38%)
Nov 21, 2012	29.02	29.02	28.56	28.77	98,746	-0.22(-0.76%)
Nov 20, 2012	29.06	29.06	28.54	28.99	113,214	-0.29(-0.99%)
Nov 19, 2012	29.50	30.13	29.07	29.28	196,038	+0.27(+0.93%)
Nov 16, 2012	28.52	29.56	28.52	29.01	225,777	+0.39(+1.36%)
Nov 15, 2012	29.00	29.08	27.80	28.62	263,642	-0.46(-1.58%)
Nov 14, 2012	29.71	29.84	28.82	29.08	111,260	-0.63(-2.12%)
Nov 13, 2012	29.45	30.22	29.21	29.71	182,470	+0.05(+0.17%)
Nov 12, 2012	28.62	29.72	28.52	29.66	184,046	+1.11(+3.89%)
Nov 09, 2012	29.99	30.27	28.37	28.55	276,471	-1.64(-5.43%)
Nov 08, 2012	30.61	31.20	30.16	30.19	257,112	-0.04(-0.13%)
Nov 07, 2012	31.14	31.38	29.97	30.23	326,112	-1.34(-4.25%)
Nov 06, 2012	32.18	32.30	30.80	31.57	298,874	-0.75(-2.31%)
Nov 05, 2012	32.80	33.28	32.03	32.32	186,621	-0.54(-1.64%)
Nov 02, 2012	33.65	33.80	32.76	32.86	53,229	-0.71(-2.11%)
Nov 01, 2012	33.08	33.84	32.84	33.57	153,837	+0.43(+1.30%)
Oct 31, 2012	33.45	33.47	32.84	33.14	184,948	-0.26(-0.78%)
Oct 26, 2012	33.08	33.40	33.40	33.40	86,600	+0.25(+0.75%)
Oct 25, 2012	33.76	33.99	32.89	33.15	187,002	-0.23(-0.69%)
Oct 24, 2012	34.30	34.77	33.26	33.38	243,595	-0.66(-1.94%)
Oct 23, 2012	33.43	34.48	32.90	34.04	434,520	-1.00(-2.85%)
Oct 19, 2012	35.67	35.76	34.25	35.04	231,965	-0.79(-2.20%)
Oct 18, 2012	36.20	36.26	35.50	35.83	142,362	-0.32(-0.89%)
Oct 17, 2012	35.00	36.50	35.00	36.15	271,923	+1.15(+3.29%)
Oct 16, 2012	35.25	35.37	34.72	35.00	186,538	+0.03(+0.09%)
Oct 15, 2012	34.39	35.05	34.15	34.97	189,490	+0.79(+2.31%)
Oct 12, 2012	35.00	35.00	34.10	34.18	219,791	-0.87(-2.48%)
Oct 11, 2012	35.25	35.41	34.26	35.05	847,278	+0.12(+0.34%)
Oct 10, 2012	35.24	35.24	34.61	34.93	350,820	+0.00(+0.00%)
Oct 09, 2012	35.59	36.09	34.60	34.93	403,904	-0.84(-2.35%)
Oct 08, 2012	36.53	36.53	35.58	35.77	230,561	-1.03(-2.80%)
Oct 05, 2012	38.49	38.49	36.50	36.80	254,053	-1.37(-3.59%)
Oct 04, 2012	37.56	38.47	37.00	38.17	288,538	+0.80(+2.14%)
Oct 03, 2012	38.07	38.07	37.05	37.37	334,615	-0.39(-1.03%)
Oct 02, 2012	38.63	39.06	37.65	37.76	363,440	-0.97(-2.50%)

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.