Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.25	43.60	43.60	43.60	689,463	+0.46(+1.07%)
Dec 30, 2013	43.89	44.23	42.99	43.14	879,454	-0.61(-1.39%)
Dec 27, 2013	42.45	44.42	42.32	43.75	1,465,967	+1.29(+3.04%)
Dec 26, 2013	43.11	43.45	42.39	42.46	339,717	-0.89(-2.06%)
Dec 24, 2013	43.40	43.49	42.60	43.35	395,372	-0.05(-0.12%)
Dec 23, 2013	42.57	43.55	42.09	43.40	808,541	+0.84(+1.98%)
Dec 20, 2013	42.01	43.12	41.30	42.56	962,601	+0.77(+1.85%)
Dec 19, 2013	40.95	41.95	40.94	41.79	490,321	+0.29(+0.71%)
Dec 18, 2013	42.54	42.92	40.45	41.50	1,013,504	-1.09(-2.57%)
Dec 17, 2013	41.63	42.77	40.98	42.59	695,880	+0.89(+2.14%)
Dec 16, 2013	43.43	43.58	41.33	41.69	866,926	-1.58(-3.65%)
Dec 13, 2013	43.38	43.66	43.09	43.27	408,141	+0.09(+0.20%)
Dec 12, 2013	42.31	43.62	42.29	43.19	549,311	+0.69(+1.61%)
Dec 11, 2013	43.78	44.36	42.30	42.50	925,800	-0.99(-2.27%)
Dec 10, 2013	42.60	43.86	42.60	43.49	760,545	+0.08(+0.18%)
Dec 09, 2013	43.26	43.62	42.62	43.41	1,096,263	+0.46(+1.07%)
Dec 06, 2013	45.15	45.31	42.67	42.95	0	-1.88(-4.20%)
Dec 05, 2013	44.17	44.88	44.03	44.83	0	+0.27(+0.60%)
Dec 04, 2013	44.05	44.90	43.79	44.57	0	+0.10(+0.21%)
Dec 03, 2013	44.78	45.08	43.85	44.47	0	-0.61(-1.35%)
Dec 02, 2013	43.98	45.14	43.34	45.08	0	+1.39(+3.18%)
Nov 29, 2013	43.42	44.36	43.36	43.69	0	+0.33(+0.76%)
Nov 27, 2013	42.94	43.71	42.49	43.36	0	+0.61(+1.42%)
Nov 26, 2013	41.02	42.83	40.17	42.75	0	+1.73(+4.21%)
Nov 25, 2013	43.66	43.96	40.76	41.03	0	-2.58(-5.91%)
Nov 22, 2013	45.61	45.61	43.14	43.60	0	-1.25(-2.78%)
Nov 21, 2013	44.45	45.52	44.45	44.85	696,021	+0.62(+1.39%)
Nov 20, 2013	43.59	45.24	43.08	44.24	0	+0.82(+1.88%)
Nov 19, 2013	45.20	45.85	43.02	43.42	0	-1.72(-3.82%)
Nov 18, 2013	47.83	49.21	43.85	45.14	3,013,406	-1.81(-3.85%)
Nov 15, 2013	46.40	47.68	46.00	46.95	0	+1.27(+2.77%)
Nov 14, 2013	45.36	46.36	44.05	45.68	2,112,890	+2.95(+6.90%)
Nov 12, 2013	42.54	43.94	42.54	42.74	0	+0.22(+0.51%)
Nov 11, 2013	41.55	43.19	41.09	42.52	0	+1.35(+3.29%)
Nov 08, 2013	41.34	42.93	39.94	41.17	0	-0.23(-0.54%)
Nov 07, 2013	43.26	43.79	40.94	41.39	2,183,545	-0.24(-0.58%)
Nov 06, 2013	48.16	48.70	41.33	41.63	6,577,020	-5.10(-10.91%)
Nov 05, 2013	46.70	46.83	45.16	46.73	0	-0.57(-1.21%)
Nov 04, 2013	43.36	47.48	43.21	47.31	0	+4.16(+9.65%)
Nov 01, 2013	42.71	43.30	41.63	43.14	0	+0.50(+1.18%)
Oct 31, 2013	40.59	43.36	39.50	42.64	0	+1.45(+3.52%)
Oct 30, 2013	43.72	44.04	40.59	41.19	2,433,093	-1.98(-4.58%)
Oct 29, 2013	38.64	43.26	37.72	43.17	4,259,591	+5.79(+15.50%)
Oct 28, 2013	39.86	41.90	36.94	37.38	4,609,973	-2.71(-6.75%)
Oct 25, 2013	42.67	43.77	39.22	40.08	0	-2.57(-6.02%)
Oct 24, 2013	42.50	45.07	42.17	42.65	3,207,079	+0.91(+2.18%)
Oct 23, 2013	42.92	43.71	41.26	41.74	0	-2.44(-5.52%)
Oct 22, 2013	46.51	47.44	41.18	44.17	0	-2.12(-4.59%)
Oct 21, 2013	47.77	48.00	44.90	46.30	0	-1.38(-2.89%)
Oct 18, 2013	47.26	47.94	46.40	47.68	2,016,935	+1.43(+3.10%)
Oct 17, 2013	45.62	46.91	45.11	46.25	0	+0.62(+1.36%)
Oct 16, 2013	43.95	46.12	43.94	45.62	0	+1.88(+4.30%)
Oct 15, 2013	43.59	45.69	42.49	43.74	1,986,666	+0.31(+0.72%)
Oct 14, 2013	41.98	43.84	41.31	43.43	0	+0.07(+0.16%)
Oct 11, 2013	41.34	43.62	40.33	43.36	0	+2.59(+6.36%)
Oct 10, 2013	39.35	41.03	38.61	40.77	1,794,437	+2.67(+7.01%)
Oct 09, 2013	37.20	38.96	36.08	38.10	0	+1.93(+5.32%)
Oct 08, 2013	42.33	43.01	35.80	36.17	3,774,092	-6.40(-15.03%)
Oct 07, 2013	43.45	43.63	40.77	42.57	0	-0.55(-1.27%)
Oct 04, 2013	42.67	43.75	42.28	43.12	1,050,655	+1.14(+2.73%)
Oct 03, 2013	43.60	44.66	41.67	41.97	0	-1.80(-4.10%)
Oct 02, 2013	41.63	44.14	40.76	43.77	0	+2.06(+4.95%)
Oct 01, 2013	40.54	41.71	39.10	41.70	0	-0.11(-0.27%)
Sep 27, 2013	42.39	42.39	40.76	41.82	0	-0.59(-1.39%)
Sep 26, 2013	41.26	42.71	40.75	42.41	0	+1.92(+4.73%)
Sep 25, 2013	40.12	40.79	40.12	40.49	0	+0.54(+1.35%)
Sep 24, 2013	40.53	41.63	39.54	39.95	0	-0.45(-1.12%)
Sep 23, 2013	42.43	42.44	38.82	40.40	2,664,850	-2.04(-4.80%)
Sep 20, 2013	43.97	44.56	42.28	42.44	0	-0.98(-2.26%)
Sep 19, 2013	42.53	44.17	42.02	43.42	0	+1.71(+4.10%)
Sep 18, 2013	41.11	42.13	40.51	41.71	0	+0.91(+2.23%)
Sep 17, 2013	39.26	41.20	39.26	40.80	0	+1.08(+2.73%)
Sep 16, 2013	40.32	41.97	38.92	39.72	0	-0.14(-0.35%)
Sep 13, 2013	40.88	41.28	38.17	39.86	0	-1.15(-2.81%)
Sep 12, 2013	41.05	41.78	39.90	41.01	0	+0.53(+1.31%)
Sep 11, 2013	42.25	42.45	39.72	40.48	2,580,217	-1.91(-4.50%)
Sep 10, 2013	41.63	43.20	40.78	42.39	0	+2.07(+5.14%)
Sep 09, 2013	38.15	40.89	37.81	40.32	0	+3.12(+8.39%)
Sep 06, 2013	38.25	38.65	36.06	37.19	0	-0.70(-1.85%)
Sep 05, 2013	37.08	38.15	35.13	37.90	3,819,293	+2.42(+6.82%)
Sep 04, 2013	35.01	35.98	34.99	35.48	0	+0.53(+1.51%)
Sep 03, 2013	35.24	37.20	34.47	34.95	0	+0.73(+2.13%)
Aug 30, 2013	35.35	35.76	34.08	34.22	0	-0.22(-0.63%)
Aug 29, 2013	34.54	35.11	33.83	34.44	0	+0.33(+0.97%)
Aug 28, 2013	33.54	34.58	33.39	34.11	0	+0.12(+0.36%)
Aug 27, 2013	34.86	35.66	33.47	33.99	0	-2.12(-5.86%)
Aug 26, 2013	33.92	36.65	33.82	36.10	0	+2.48(+7.38%)
Aug 23, 2013	32.56	33.98	32.56	33.62	0	+1.38(+4.28%)
Aug 22, 2013	34.25	34.38	31.38	32.24	0	-1.95(-5.71%)
Aug 21, 2013	34.96	35.28	34.08	34.19	0	-1.09(-3.10%)
Aug 20, 2013	35.38	35.99	34.43	35.29	0	+0.04(+0.12%)
Aug 19, 2013	34.17	36.79	34.17	35.24	0	+1.10(+3.23%)
Aug 16, 2013	33.21	34.91	32.96	34.14	0	+0.69(+2.07%)
Aug 15, 2013	35.55	35.92	33.00	33.45	1,734,396	-2.98(-8.19%)
Aug 14, 2013	36.34	37.13	35.99	36.43	0	+0.23(+0.65%)
Aug 13, 2013	35.62	36.53	34.90	36.20	833,010	+0.74(+2.08%)
Aug 12, 2013	36.42	36.78	35.13	35.46	768,053	-0.62(-1.71%)
Aug 09, 2013	37.29	37.29	35.23	36.08	740,452	-0.34(-0.93%)
Aug 08, 2013	36.33	36.60	35.70	36.41	970,221	+1.14(+3.25%)
Aug 07, 2013	36.51	36.77	34.71	35.27	1,269,791	-1.42(-3.87%)
Aug 06, 2013	38.22	38.74	36.25	36.69	1,985,848	-1.72(-4.47%)
Aug 05, 2013	37.06	38.71	35.34	38.41	2,142,148	+2.16(+5.96%)
Aug 02, 2013	41.24	41.63	35.73	36.25	5,347,934	-0.03(-0.10%)
Aug 01, 2013	38.09	38.09	34.69	36.28	2,885,357	-1.60(-4.23%)
Jul 31, 2013	35.78	38.23	34.25	37.89	1,602,792	+2.89(+8.25%)
Jul 30, 2013	36.47	36.55	34.69	35.00	0	-1.41(-3.88%)
Jul 29, 2013	36.19	36.64	34.69	36.41	0	+0.52(+1.45%)
Jul 26, 2013	34.05	37.12	33.53	35.89	0	+1.77(+5.18%)
Jul 25, 2013	30.85	34.53	30.41	34.12	1,773,323	+3.41(+11.10%)
Jul 24, 2013	30.79	31.38	30.18	30.72	1,028,437	-0.08(-0.25%)
Jul 23, 2013	31.55	31.74	30.55	30.79	0	-0.66(-2.10%)
Jul 22, 2013	31.52	31.91	30.27	31.45	0	+0.08(+0.25%)
Jul 19, 2013	30.79	32.03	30.02	31.38	1,717,627	+0.94(+3.08%)
Jul 18, 2013	30.08	30.98	29.40	30.44	1,265,788	+0.91(+3.08%)
Jul 17, 2013	30.72	30.85	28.96	29.53	1,174,302	-0.49(-1.65%)
Jul 16, 2013	32.61	32.72	29.64	30.02	0	-2.36(-7.28%)
Jul 15, 2013	29.16	32.44	29.14	32.38	1,548,982	+3.41(+11.76%)
Jul 12, 2013	28.62	29.52	28.56	28.97	0	+0.38(+1.33%)
Jul 11, 2013	26.48	29.05	26.17	28.59	3,118,074	+2.85(+11.08%)
Jul 10, 2013	26.28	26.41	24.95	25.74	1,029,791	-0.26(-1.00%)
Jul 09, 2013	26.35	26.63	25.35	26.00	0	+1.28(+5.19%)
Jul 08, 2013	25.15	25.41	24.46	24.72	0	-0.36(-1.45%)
Jul 05, 2013	24.63	25.15	24.56	25.08	0	+0.42(+1.72%)
Jul 03, 2013	24.12	24.73	23.79	24.65	0	+0.22(+0.89%)
Jul 02, 2013	25.12	25.15	23.54	24.44	0	-0.45(-1.81%)
Jul 01, 2013	23.84	25.17	23.50	24.89	0	+1.62(+6.97%)
Jun 28, 2013	23.61	23.61	22.48	23.27	452,968	+0.30(+1.32%)
Jun 26, 2013	22.11	22.98	21.94	22.96	0	+1.27(+5.88%)
Jun 25, 2013	21.49	22.39	21.33	21.69	0	+0.88(+4.25%)
Jun 24, 2013	22.40	22.55	20.00	20.80	0	-3.11(-13.02%)
Jun 21, 2013	23.55	24.11	21.58	23.92	844,527	+0.62(+2.68%)
Jun 20, 2013	22.14	23.78	22.14	23.29	0	+0.27(+1.17%)
Jun 19, 2013	25.15	25.21	22.32	23.02	0	-2.07(-8.26%)
Jun 18, 2013	24.85	25.23	24.85	25.10	0	+0.23(+0.91%)
Jun 17, 2013	25.11	25.31	24.60	24.87	0	+0.17(+0.70%)
Jun 14, 2013	25.15	25.26	24.52	24.70	0	-0.36(-1.42%)
Jun 13, 2013	24.85	25.14	24.45	25.05	416,352	+0.15(+0.59%)
Jun 12, 2013	24.94	25.14	24.45	24.91	792,554	-0.07(-0.28%)
Jun 11, 2013	25.54	25.70	24.55	24.98	975,525	-1.04(-4.00%)
Jun 10, 2013	25.32	26.84	25.06	26.02	0	+1.06(+4.24%)
Jun 07, 2013	24.09	25.01	23.86	24.96	0	+1.11(+4.65%)
Jun 06, 2013	24.11	24.91	23.46	23.85	0	+0.14(+0.59%)
Jun 05, 2013	23.61	24.56	23.44	23.71	0	-0.14(-0.58%)
Jun 04, 2013	24.28	24.72	23.59	23.85	0	-0.23(-0.97%)
Jun 03, 2013	25.06	25.16	24.02	24.08	1,054,689	-0.77(-3.11%)
May 31, 2013	24.98	25.15	23.78	24.85	996,370	+0.01(+0.03%)
May 30, 2013	23.89	25.15	23.89	24.85	0	+1.13(+4.75%)
May 29, 2013	22.79	23.85	21.94	23.72	1,131,986	+0.95(+4.19%)
May 28, 2013	21.90	23.36	21.90	22.76	1,640,864	+1.34(+6.23%)
May 24, 2013	21.16	22.11	20.65	21.43	0	+0.50(+2.40%)
May 23, 2013	20.72	22.33	20.05	20.93	0	+0.05(+0.25%)
May 22, 2013	24.63	26.09	20.73	20.87	2,372,157	-4.11(-16.45%)
May 21, 2013	21.53	25.36	21.32	24.98	2,510,019	+3.67(+17.21%)
May 20, 2013	19.75	21.42	19.75	21.32	0	+1.76(+9.00%)
May 17, 2013	20.81	21.40	19.22	19.56	0	-1.03(-5.01%)
May 16, 2013	20.73	21.12	20.16	20.59	169,235	-0.15(-0.71%)
May 15, 2013	20.47	22.06	20.17	20.73	0	+1.10(+5.61%)
May 13, 2013	20.79	21.90	19.52	19.63	0	-1.14(-5.47%)
May 10, 2013	19.90	20.92	19.74	20.77	0	+1.08(+5.46%)
May 09, 2013	20.47	21.75	19.53	19.69	1,184,941	-1.08(-5.18%)
May 08, 2013	19.06	21.31	18.82	20.77	0	+1.86(+9.86%)
May 07, 2013	19.08	19.12	18.03	18.90	0	-0.16(-0.82%)
May 06, 2013	16.30	19.16	16.30	19.06	1,268,470	+3.19(+20.11%)
May 03, 2013	16.22	16.13	14.99	15.87	0	+0.88(+5.84%)
May 02, 2013	15.47	15.63	14.92	14.99	0	-0.29(-1.87%)
May 01, 2013	15.18	15.51	15.09	15.28	0	+0.16(+1.03%)
Apr 30, 2013	15.54	15.54	14.77	15.12	0	-0.25(-1.64%)
Apr 29, 2013	15.08	15.77	15.08	15.38	394,118	+0.32(+2.13%)
Apr 26, 2013	15.25	15.25	14.93	15.05	95,903	-0.31(-2.03%)
Apr 25, 2013	14.84	15.42	14.81	15.37	206,681	+0.62(+4.24%)
Apr 24, 2013	15.32	15.33	14.74	14.74	0	-0.37(-2.47%)
Apr 23, 2013	15.58	15.60	14.92	15.12	155,959	-0.31(-2.02%)
Apr 22, 2013	14.26	15.60	14.11	15.43	338,306	+1.30(+9.21%)
Apr 19, 2013	13.69	14.18	13.68	14.13	294,357	+0.50(+3.69%)
Apr 18, 2013	13.85	13.85	13.61	13.62	90,031	-0.06(-0.44%)
Apr 17, 2013	13.79	13.88	13.46	13.68	82,734	-0.15(-1.07%)
Apr 16, 2013	13.88	14.14	13.75	13.83	93,767	-0.04(-0.31%)
Apr 15, 2013	13.96	14.21	13.80	13.88	66,836	-0.32(-2.26%)
Apr 12, 2013	13.85	14.20	13.77	14.20	42,655	+0.42(+3.02%)
Apr 11, 2013	13.88	13.96	13.72	13.78	36,842	-0.10(-0.69%)
Apr 10, 2013	13.75	14.11	13.69	13.88	87,134	+0.25(+1.85%)
Apr 09, 2013	13.91	13.93	13.60	13.62	113,338	-0.22(-1.57%)
Apr 08, 2013	14.20	14.20	13.73	13.84	67,507	-0.27(-1.91%)
Apr 05, 2013	13.88	14.31	13.70	14.11	89,580	+0.04(+0.31%)
Apr 04, 2013	14.33	14.40	13.88	14.07	93,821	-0.20(-1.40%)
Apr 03, 2013	15.16	15.16	13.78	14.27	302,225	-0.81(-5.35%)
Apr 02, 2013	14.92	15.08	14.40	15.07	110,539	+0.34(+2.30%)
Apr 01, 2013	14.62	14.74	13.75	14.73	129,644	+0.08(+0.53%)
Mar 28, 2013	15.18	15.61	14.32	14.66	203,975	-0.56(-3.70%)
Mar 27, 2013	15.42	15.83	14.96	15.22	155,120	-0.31(-2.01%)
Mar 26, 2013	14.88	15.65	14.88	15.53	239,531	+0.59(+3.95%)
Mar 25, 2013	14.97	15.17	14.62	14.94	165,939	+0.28(+1.89%)
Mar 22, 2013	14.84	15.15	14.31	14.66	130,211	-0.04(-0.29%)
Mar 21, 2013	14.72	15.07	14.37	14.71	151,950	+0.03(+0.18%)
Mar 20, 2013	13.60	14.74	13.60	14.68	392,839	+1.09(+8.04%)
Mar 19, 2013	13.67	13.94	13.50	13.59	179,576	-0.07(-0.51%)
Mar 18, 2013	13.73	13.95	13.27	13.66	163,299	+0.07(+0.51%)
Mar 15, 2013	14.27	14.27	13.23	13.59	222,356	-0.49(-3.51%)
Mar 14, 2013	13.95	14.17	13.68	14.08	183,263	+0.23(+1.63%)
Mar 13, 2013	14.29	14.59	13.44	13.86	382,996	-0.38(-2.68%)
Mar 12, 2013	15.25	15.25	13.95	14.24	366,436	-1.00(-6.59%)
Mar 11, 2013	14.88	15.68	14.76	15.24	218,534	+0.21(+1.37%)
Mar 08, 2013	16.30	16.30	14.66	15.04	779,931	-0.57(-3.67%)
Mar 07, 2013	17.31	17.33	15.18	15.61	995,072	-1.72(-9.91%)
Mar 06, 2013	16.82	18.12	16.54	17.33	532,941	+0.65(+3.90%)
Mar 05, 2013	16.42	16.86	16.15	16.68	302,977	+0.25(+1.53%)
Mar 04, 2013	16.86	16.87	15.93	16.42	310,330	-0.24(-1.46%)
Mar 01, 2013	16.02	16.78	16.01	16.67	331,233	+0.73(+4.57%)
Feb 28, 2013	15.86	16.39	15.61	15.94	252,485	+0.63(+4.14%)
Feb 27, 2013	15.65	16.05	15.20	15.31	194,365	-0.43(-2.75%)
Feb 26, 2013	15.94	16.40	15.61	15.74	233,545	-0.54(-3.30%)
Feb 22, 2013	14.74	16.53	14.74	16.28	548,563	+1.50(+10.13%)
Feb 21, 2013	14.38	14.83	13.89	14.78	264,157	+0.46(+3.23%)
Feb 20, 2013	14.72	14.81	14.10	14.32	219,793	-0.09(-0.60%)
Feb 19, 2013	14.01	14.55	13.89	14.40	604,112	+0.61(+4.40%)
Feb 15, 2013	12.96	14.34	12.96	13.80	850,098	+0.86(+6.64%)
Feb 14, 2013	12.23	13.43	12.15	12.94	367,666	+0.73(+5.97%)
Feb 13, 2013	12.34	12.34	12.12	12.21	31,086	-0.02(-0.14%)
Feb 12, 2013	12.16	12.40	11.94	12.23	123,705	+0.03(+0.28%)
Feb 11, 2013	12.08	12.39	12.05	12.19	64,981	+0.06(+0.50%)
Feb 08, 2013	12.02	12.30	12.02	12.13	217,424	+0.06(+0.50%)
Feb 07, 2013	11.66	12.14	11.66	12.07	197,604	+0.35(+2.96%)
Feb 06, 2013	11.67	11.88	11.67	11.72	165,185	-0.21(-1.74%)
Feb 04, 2013	11.97	12.75	11.88	11.93	663,083	-0.12(-1.01%)
Feb 01, 2013	12.14	12.14	11.88	12.05	281,469	+0.06(+0.51%)
Jan 31, 2013	12.01	12.10	11.97	11.99	144,026	+0.02(+0.14%)
Jan 30, 2013	11.71	12.10	11.71	11.98	161,772	+0.23(+1.99%)
Jan 29, 2013	11.65	11.75	11.65	11.74	158,086	+0.12(+1.04%)
Jan 28, 2013	11.51	11.75	11.47	11.62	134,482	+0.13(+1.13%)
Jan 25, 2013	11.46	11.58	11.45	11.49	64,383	-0.01(-0.08%)
Jan 24, 2013	11.57	11.79	11.39	11.50	150,167	-0.03(-0.30%)
Jan 23, 2013	11.71	11.85	11.53	11.53	90,037	-0.17(-1.48%)
Jan 22, 2013	11.59	11.96	11.59	11.71	189,746	+0.12(+1.05%)
Jan 18, 2013	11.56	11.90	11.56	11.59	65,723	+0.04(+0.38%)
Jan 17, 2013	11.73	12.00	11.42	11.54	149,096	-0.29(-2.49%)
Jan 16, 2013	11.85	12.04	11.78	11.84	57,472	-0.09(-0.73%)
Jan 15, 2013	12.03	12.03	11.65	11.92	120,135	-0.05(-0.44%)
Jan 14, 2013	11.97	12.12	11.64	11.98	264,290	+0.04(+0.36%)
Jan 11, 2013	11.68	11.93	11.36	11.93	179,462	+0.40(+3.46%)
Jan 10, 2013	11.69	11.72	11.33	11.53	152,327	-0.12(-1.04%)
Jan 09, 2013	11.82	12.03	11.50	11.66	214,197	-0.10(-0.89%)
Jan 08, 2013	11.99	12.07	11.75	11.76	92,915	-0.25(-2.09%)
Jan 07, 2013	11.76	12.13	11.76	12.01	124,359	+0.30(+2.59%)
Jan 04, 2013	12.26	12.35	11.43	11.71	302,674	-0.64(-5.20%)
Jan 03, 2013	12.31	12.69	12.14	12.35	209,485	-0.06(-0.49%)

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.