Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.91	30.91	30.68	30.81	19,500	-0.82(-2.59%)
May 30, 2013	31.66	31.89	31.48	31.63	20,200	+0.79(+2.56%)
May 29, 2013	30.84	30.84	30.84	30.84	10,000	+0.00(+0.00%)
May 28, 2013	30.93	31.21	30.81	30.84	12,700	-0.07(-0.23%)
May 24, 2013	31.07	31.07	30.91	30.91	2,650	-0.03(-0.10%)
May 23, 2013	30.84	30.94	30.84	30.94	4,850	-0.60(-1.90%)
May 22, 2013	31.32	32.24	31.05	31.54	24,820	+0.85(+2.78%)
May 21, 2013	30.69	30.69	30.69	30.69	300	-1.22(-3.83%)
May 20, 2013	30.05	31.91	29.80	31.91	8,310	+0.46(+1.46%)
May 16, 2013	31.45	31.45	31.45	31.45	0	-0.04(-0.12%)
May 15, 2013	31.75	31.75	31.15	31.49	8,631	-1.34(-4.08%)
May 13, 2013	32.89	32.89	32.83	32.83	3,000	+0.63(+1.96%)
May 10, 2013	32.21	32.26	32.20	32.20	470	-0.58(-1.77%)
May 09, 2013	32.96	33.11	32.78	32.78	8,900	-0.31(-0.93%)
May 08, 2013	33.10	33.19	32.97	33.09	12,400	-0.03(-0.10%)
May 07, 2013	32.05	33.12	32.05	33.12	17,300	-0.04(-0.12%)
May 06, 2013	33.21	33.36	33.13	33.16	7,845	-0.25(-0.75%)
May 03, 2013	33.24	33.42	32.98	33.41	43,100	+0.43(+1.29%)
May 02, 2013	33.30	33.34	32.94	32.98	19,625	-0.22(-0.65%)
May 01, 2013	33.08	33.20	32.25	33.20	44,539	-0.44(-1.31%)
Apr 30, 2013	33.64	33.65	33.40	33.64	17,223	+0.00(+0.00%)
Apr 29, 2013	33.67	33.91	33.54	33.64	20,500	+0.49(+1.47%)
Apr 26, 2013	33.94	33.98	32.89	33.15	74,500	-0.49(-1.45%)
Apr 25, 2013	32.50	33.78	32.50	33.64	70,013	+1.67(+5.22%)
Apr 24, 2013	32.11	32.13	31.97	31.97	14,050	+0.17(+0.53%)
Apr 23, 2013	32.33	32.33	31.56	31.80	19,100	-0.65(-2.00%)
Apr 22, 2013	32.45	32.45	32.45	32.45	3,100	+0.33(+1.03%)
Apr 19, 2013	32.15	32.35	31.81	32.12	22,900	+0.01(+0.03%)
Apr 18, 2013	32.14	32.42	32.06	32.11	77,601	-0.06(-0.19%)
Apr 17, 2013	32.46	32.80	32.03	32.17	138,700	-0.36(-1.11%)
Apr 16, 2013	32.41	32.95	32.28	32.53	47,300	+0.91(+2.88%)
Apr 15, 2013	33.10	33.10	31.59	31.62	260,783	-4.68(-12.89%)
Apr 12, 2013	37.55	37.55	36.16	36.30	135,950	-2.13(-5.54%)
Apr 11, 2013	38.42	38.70	38.34	38.43	112,700	+0.01(+0.03%)
Apr 10, 2013	38.83	38.83	38.42	38.42	8,200	-0.50(-1.28%)
Apr 09, 2013	38.16	39.00	38.16	38.92	50,713	+1.04(+2.75%)
Apr 08, 2013	37.82	38.02	37.82	37.88	43,600	-0.17(-0.45%)
Apr 05, 2013	37.74	38.05	37.69	38.05	71,100	+0.61(+1.63%)
Apr 04, 2013	37.24	37.52	37.13	37.44	58,500	-0.04(-0.11%)
Apr 03, 2013	37.98	37.99	37.33	37.48	62,700	-0.51(-1.34%)
Apr 02, 2013	38.45	38.72	37.96	37.99	41,900	-1.05(-2.69%)
Apr 01, 2013	39.00	39.31	38.83	39.04	73,000	-0.54(-1.36%)
Mar 28, 2013	39.68	39.85	39.24	39.58	95,163	-0.43(-1.07%)
Mar 27, 2013	39.66	40.07	39.20	40.01	90,600	-0.04(-0.10%)
Mar 26, 2013	40.04	40.12	39.92	40.05	143,400	-0.16(-0.40%)
Mar 25, 2013	40.04	40.21	40.04	40.21	3,100	+0.21(+0.53%)
Mar 22, 2013	39.50	40.10	39.50	40.00	84,300	-0.72(-1.77%)
Mar 21, 2013	40.72	41.21	40.47	40.72	16,600	+0.62(+1.55%)
Mar 20, 2013	40.08	40.23	40.08	40.10	60,132	-0.11(-0.27%)
Mar 19, 2013	40.23	40.38	40.21	40.21	8,200	-0.05(-0.12%)
Mar 18, 2013	40.34	40.39	40.09	40.26	91,700	+0.17(+0.42%)
Mar 15, 2013	40.25	40.29	40.09	40.09	7,100	-0.11(-0.27%)
Mar 14, 2013	40.10	40.26	39.87	40.20	43,300	-0.11(-0.27%)
Mar 13, 2013	40.67	40.67	40.31	40.31	41,600	+0.13(+0.32%)
Mar 11, 2013	40.25	40.18	40.18	40.18	300	+0.18(+0.45%)
Mar 08, 2013	39.92	40.00	39.76	40.00	11,200	-0.13(-0.32%)
Mar 07, 2013	40.31	40.33	40.13	40.13	900	-0.28(-0.69%)
Mar 06, 2013	39.98	40.55	39.98	40.41	21,800	+0.42(+1.05%)
Mar 05, 2013	40.70	40.70	39.82	39.99	10,000	+0.26(+0.65%)
Mar 04, 2013	39.81	39.89	39.73	39.73	25,900	+0.00(+0.00%)
Mar 01, 2013	39.88	39.88	39.73	39.73	4,400	+0.08(+0.21%)
Feb 28, 2013	40.32	40.32	39.65	39.65	6,900	-0.74(-1.84%)
Feb 27, 2013	40.10	40.73	40.10	40.39	8,400	+0.25(+0.62%)
Feb 26, 2013	40.34	40.34	40.14	40.14	6,200	+0.32(+0.80%)
Feb 22, 2013	39.65	39.83	39.65	39.82	16,000	-0.13(-0.33%)
Feb 21, 2013	40.12	40.30	39.95	39.95	12,644	+0.11(+0.28%)
Feb 20, 2013	40.23	40.25	39.65	39.84	41,930	-1.27(-3.09%)
Feb 19, 2013	42.70	42.70	41.07	41.11	30,334	-0.62(-1.48%)
Feb 15, 2013	42.00	42.09	41.58	41.73	54,400	-0.79(-1.86%)
Feb 14, 2013	43.30	43.30	42.40	42.52	136,500	-0.59(-1.37%)
Feb 13, 2013	43.42	43.42	43.11	43.11	116,457	-0.44(-1.01%)
Feb 12, 2013	43.12	43.55	43.12	43.55	30,300	+0.25(+0.58%)
Feb 11, 2013	43.31	43.31	43.25	43.30	6,100	-1.13(-2.54%)
Feb 08, 2013	44.04	44.43	43.88	44.43	5,600	+0.38(+0.86%)
Feb 07, 2013	44.07	44.56	43.92	44.05	19,220	-0.48(-1.08%)
Feb 06, 2013	44.42	44.56	44.42	44.53	12,400	+0.12(+0.27%)
Feb 04, 2013	44.50	44.51	44.27	44.41	89,250	-0.28(-0.63%)
Feb 01, 2013	44.69	44.69	44.26	44.69	16,418	+0.99(+2.27%)
Jan 31, 2013	44.50	44.50	43.70	43.70	8,200	-1.29(-2.87%)
Jan 30, 2013	44.62	44.99	44.62	44.99	3,800	+1.03(+2.34%)
Jan 29, 2013	43.50	43.96	43.50	43.96	13,400	+0.88(+2.04%)
Jan 28, 2013	43.60	43.60	43.08	43.08	600	-0.52(-1.19%)
Jan 25, 2013	44.07	44.07	43.60	43.60	16,700	-0.97(-2.18%)
Jan 24, 2013	44.47	44.65	44.35	44.57	34,100	-0.75(-1.65%)
Jan 23, 2013	46.00	46.00	45.14	45.32	1,434	+0.17(+0.38%)
Jan 22, 2013	45.04	45.15	44.73	45.15	5,295	+0.61(+1.38%)
Jan 18, 2013	44.53	44.53	44.53	44.53	300	+0.26(+0.60%)
Jan 17, 2013	44.15	44.27	44.15	44.27	3,800	+0.29(+0.66%)
Jan 15, 2013	42.67	43.98	43.98	43.98	400	+0.77(+1.79%)
Jan 14, 2013	42.50	43.45	42.50	43.21	1,090	+0.94(+2.21%)
Jan 11, 2013	42.27	42.27	42.27	42.27	2,700	-0.84(-1.95%)
Jan 10, 2013	43.11	43.11	43.11	43.11	3,500	+0.72(+1.70%)
Jan 09, 2013	42.34	42.39	42.34	42.39	4,200	+0.23(+0.55%)
Jan 07, 2013	42.60	42.16	42.16	42.16	800	-0.10(-0.24%)
Jan 04, 2013	42.41	42.41	41.74	42.26	1,400	+0.13(+0.31%)
Jan 03, 2013	43.39	43.39	42.12	42.13	11,000	-1.18(-2.73%)
Jan 02, 2013	43.36	43.36	43.31	43.31	18,641	+1.35(+3.23%)
Dec 31, 2012	41.96	41.96	41.96	41.96	175	-0.17(-0.40%)
Dec 28, 2012	41.73	42.13	41.73	42.13	913	-0.23(-0.54%)
Dec 27, 2012	42.48	42.51	42.29	42.36	4,725	-7.49(-15.02%)
Dec 26, 2012	42.23	50.00	42.23	49.85	7,339	+8.06(+19.29%)
Dec 24, 2012	41.81	41.81	41.79	41.79	13,900	-0.46(-1.09%)
Dec 21, 2012	42.11	42.25	41.88	42.25	11,700	+0.40(+0.96%)
Dec 20, 2012	42.29	42.29	41.85	41.85	11,500	-1.74(-3.99%)
Dec 19, 2012	44.30	44.30	43.59	43.59	5,160	-0.74(-1.67%)
Dec 18, 2012	45.99	45.99	44.22	44.33	13,000	-0.70(-1.55%)
Dec 17, 2012	44.90	45.22	44.90	45.03	6,571	-0.27(-0.60%)
Dec 14, 2012	45.37	45.37	45.30	45.30	3,660	-0.11(-0.24%)
Dec 13, 2012	45.52	45.62	45.41	45.41	11,000	-1.76(-3.73%)
Dec 12, 2012	46.71	47.36	46.57	47.17	18,100	+1.01(+2.19%)
Dec 11, 2012	46.15	46.16	46.15	46.16	405	-0.63(-1.35%)
Dec 10, 2012	47.60	47.60	46.76	46.79	300	+0.59(+1.28%)
Dec 07, 2012	47.40	47.40	46.20	46.20	10,700	-0.37(-0.79%)
Dec 06, 2012	45.61	46.57	45.61	46.57	15,430	+0.54(+1.17%)
Dec 05, 2012	45.81	46.03	45.72	46.03	13,000	-0.09(-0.20%)
Dec 04, 2012	46.40	46.40	46.03	46.12	507	-0.80(-1.71%)
Nov 30, 2012	47.39	47.48	46.92	46.92	28,800	-1.15(-2.40%)
Nov 29, 2012	47.75	48.07	47.75	48.07	9,710	+0.85(+1.81%)
Nov 28, 2012	46.63	47.31	46.63	47.22	14,200	-0.56(-1.17%)
Nov 27, 2012	47.78	47.78	47.78	47.78	3,500	+0.96(+2.05%)
Nov 26, 2012	47.99	47.99	46.82	46.82	15,219	-0.32(-0.68%)
Nov 23, 2012	47.14	47.20	46.52	47.14	7,350	-0.72(-1.50%)
Nov 21, 2012	46.25	47.86	46.25	47.86	11,500	+1.41(+3.04%)
Nov 20, 2012	46.41	46.46	45.49	46.45	7,000	-0.55(-1.17%)
Nov 19, 2012	46.26	47.00	46.24	47.00	7,500	+1.32(+2.89%)
Nov 14, 2012	45.70	45.68	45.68	45.68	34,400	+0.47(+1.04%)
Nov 13, 2012	45.21	45.21	45.21	45.21	100	-0.24(-0.53%)
Nov 12, 2012	45.67	45.67	45.19	45.45	6,100	-0.28(-0.61%)
Nov 09, 2012	45.71	45.73	45.62	45.73	978	+0.97(+2.17%)
Nov 08, 2012	45.15	45.15	44.76	44.76	200	+0.78(+1.77%)
Nov 07, 2012	43.98	43.98	43.98	43.98	100	+0.63(+1.46%)
Nov 04, 2012		43.35	43.35	43.35	0	+0.00(+0.00%)
Nov 02, 2012	43.35	43.35	43.35	43.35	110	-1.99(-4.39%)
Oct 26, 2012	45.34	45.34	45.34	45.34	3,700	+0.21(+0.47%)
Oct 25, 2012	45.17	45.25	45.13	45.13	19,101	+0.48(+1.08%)
Oct 24, 2012	44.65	44.65	44.65	44.65	355	+0.00(+0.00%)
Oct 23, 2012	44.65	44.65	44.65	44.65	300	-0.17(-0.38%)
Oct 19, 2012	44.82	44.82	44.82	44.82	100	-1.16(-2.53%)
Oct 18, 2012	45.98	45.98	45.98	45.98	200	-0.27(-0.58%)
Oct 17, 2012	46.25	46.25	46.25	46.25	930	+0.09(+0.19%)
Oct 16, 2012	46.93	46.93	46.16	46.16	450	-1.78(-3.71%)
Oct 11, 2012	48.53	47.94	47.94	47.94	200	+0.40(+0.84%)
Oct 10, 2012	47.54	47.54	47.54	47.54	130	-0.02(-0.04%)
Oct 09, 2012	48.26	48.26	47.13	47.56	1,757	-0.05(-0.10%)
Oct 08, 2012	47.61	47.61	47.61	47.61	142	-0.62(-1.29%)
Oct 05, 2012	49.12	49.12	48.23	48.23	472	-0.52(-1.07%)
Oct 02, 2012	48.94	48.75	48.75	48.75	4,200	-0.42(-0.85%)
Oct 01, 2012	49.17	49.17	49.17	49.17	203	+0.61(+1.26%)
Sep 28, 2012	48.56	48.56	48.56	48.56	100	+0.02(+0.04%)
Sep 27, 2012	48.54	48.54	48.54	48.54	100	+0.97(+2.04%)
Sep 25, 2012	47.80	47.57	47.57	47.57	500	-0.26(-0.54%)
Sep 24, 2012	47.80	47.83	47.80	47.83	418	-0.90(-1.85%)
Sep 21, 2012	48.73	48.73	48.73	48.73	150	+0.51(+1.06%)
Sep 20, 2012	47.85	48.22	47.85	48.22	305	-0.17(-0.35%)
Sep 18, 2012	48.39	48.39	48.39	48.39	2,500	+0.56(+1.18%)
Sep 17, 2012	49.30	49.30	47.40	47.83	93,706	-0.85(-1.76%)
Sep 14, 2012	48.52	48.68	48.51	48.68	3,300	+0.03(+0.06%)
Sep 13, 2012	46.90	48.68	46.55	48.65	1,528	+1.96(+4.20%)
Sep 12, 2012	46.73	46.78	46.69	46.69	4,464	-0.36(-0.76%)
Sep 11, 2012	47.05	47.05	47.05	47.05	356	+0.17(+0.36%)
Sep 10, 2012	47.16	47.38	46.88	46.88	8,600	-0.01(-0.02%)
Sep 07, 2012	46.79	46.89	46.79	46.89	500	+0.92(+2.00%)
Sep 06, 2012	45.97	45.97	45.97	45.97	100	+0.78(+1.74%)
Sep 05, 2012	45.47	45.47	45.19	45.19	567	-0.25(-0.56%)
Sep 04, 2012	45.08	45.44	45.08	45.44	2,816	+1.01(+2.27%)
Aug 31, 2012	42.85	44.43	42.85	44.43	800	+1.93(+4.54%)
Aug 30, 2012	42.50	42.50	42.50	42.50	400	-0.67(-1.55%)
Aug 28, 2012	43.21	43.17	43.17	43.17	900	-0.22(-0.51%)
Aug 27, 2012	43.77	43.77	43.39	43.39	1,880	+0.49(+1.14%)
Aug 24, 2012	45.95	45.95	42.90	42.90	900	+1.80(+4.38%)
Aug 21, 2012	41.10	41.10	41.10	41.10	100	+1.10(+2.75%)
Aug 20, 2012	40.00	40.00	40.00	40.00	200	+0.62(+1.57%)
Aug 16, 2012	39.42	39.38	39.38	39.38	300	-0.02(-0.05%)
Aug 11, 2012		39.40	39.40	39.40	0	+0.00(+0.00%)
Aug 10, 2012	39.40	39.40	39.40	39.40	130	+0.16(+0.41%)
Aug 07, 2012	39.24	39.24	39.24	39.24	200	+0.46(+1.19%)
Aug 06, 2012	38.98	38.98	38.78	38.78	629	-0.01(-0.03%)
Aug 03, 2012	38.79	38.79	38.79	38.79	200	-0.85(-2.14%)
Aug 01, 2012	39.63	39.64	39.64	39.64	200	+0.03(+0.08%)
Jul 31, 2012	40.68	40.70	39.38	39.61	1,700	+1.86(+4.92%)
Jul 23, 2012	37.46	37.75	37.75	37.75	200	-0.64(-1.66%)
Jul 14, 2012		38.39	38.39	38.39	0	+0.00(+0.00%)
Jul 13, 2012	37.53	38.39	37.53	38.39	200	+1.48(+4.01%)
Jul 12, 2012	37.16	37.16	36.91	36.91	500	-1.23(-3.22%)
Jul 06, 2012	38.14	38.14	38.14	38.14	0	-0.25(-0.65%)
Jul 02, 2012	38.39	38.39	38.39	38.39	100	+0.62(+1.64%)
Jun 29, 2012	37.77	37.77	37.77	37.77	100	+0.72(+1.94%)
Jun 27, 2012	37.05	37.05	37.05	37.05	200	-1.12(-2.93%)
Jun 26, 2012	37.10	38.17	37.10	38.17	345	+0.51(+1.35%)
Jun 25, 2012	38.61	38.61	37.66	37.66	200	+0.10(+0.27%)
Jun 22, 2012	37.34	37.56	37.34	37.56	500	-2.19(-5.51%)
Jun 20, 2012	39.75	39.75	39.75	39.75	0	-0.34(-0.85%)
Jun 18, 2012	40.09	40.09	40.09	40.09	100	+0.01(+0.02%)
Jun 15, 2012	40.18	40.18	40.08	40.08	200	+0.01(+0.02%)
Jun 14, 2012	40.27	40.56	39.86	40.07	1,273	-0.44(-1.09%)
Jun 13, 2012	39.80	40.63	39.80	40.51	1,400	+0.76(+1.91%)
Jun 10, 2012		39.75	39.75	39.75	0	+0.00(+0.00%)
Jun 08, 2012	39.75	39.75	39.75	39.75	100	-0.67(-1.66%)
Jun 07, 2012	41.61	41.61	40.36	40.42	12,700	-0.76(-1.85%)
Jun 06, 2012	41.84	41.84	41.18	41.18	10,700	+1.18(+2.94%)
Jun 05, 2012	39.78	40.00	39.67	40.00	21,200	+0.35(+0.89%)

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.