Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	78.42	78.42	78.42	78.42	403	-0.78(-0.98%)
Oct 30, 2013	79.20	79.20	79.20	79.20	163	+0.10(+0.13%)
Oct 29, 2013	78.84	79.44	78.84	79.10	836	+0.45(+0.57%)
Oct 25, 2013		78.65	78.65	78.65	0	-0.17(-0.22%)
Oct 24, 2013	78.75	79.07	78.75	78.82	492	+0.31(+0.39%)
Oct 23, 2013	78.59	78.71	78.43	78.51	1,137	-0.99(-1.25%)
Oct 22, 2013	79.36	79.50	79.36	79.50	200	+1.15(+1.47%)
Oct 21, 2013	78.35	78.35	78.35	78.35	228	+0.13(+0.17%)
Oct 18, 2013	77.56	78.22	77.56	78.22	1,203	+1.22(+1.58%)
Oct 17, 2013	77.00	77.00	77.00	77.00	127	+0.45(+0.59%)
Oct 16, 2013	76.55	76.55	76.55	76.55	346	-1.45(-1.86%)
Oct 14, 2013		78.00	78.00	78.00	0	+0.94(+1.22%)
Oct 11, 2013	77.06	77.06	77.06	77.06	100	+0.00(+0.00%)
Oct 10, 2013	77.06	77.06	77.06	77.06	5,043	+1.08(+1.42%)
Oct 09, 2013	75.82	75.98	75.40	75.98	447	+2.55(+3.47%)
Oct 08, 2013	74.00	74.00	73.25	73.43	5,868	-1.28(-1.71%)
Oct 07, 2013	74.55	74.71	74.55	74.71	838	-2.61(-3.38%)
Oct 04, 2013	77.12	77.32	77.12	77.32	704	+0.38(+0.49%)
Oct 03, 2013	76.92	76.94	76.92	76.94	424	-1.67(-2.13%)
Oct 01, 2013		78.61	78.61	78.61	0	-0.26(-0.32%)
Sep 30, 2013	78.87	78.87	78.87	78.87	164	-2.06(-2.55%)
Sep 27, 2013	80.93	80.93	80.93	80.93	213	+0.63(+0.78%)
Sep 26, 2013	80.29	80.32	80.16	80.30	548	+0.31(+0.39%)
Sep 25, 2013	80.09	80.09	79.05	79.99	750	-0.51(-0.63%)
Sep 24, 2013	80.65	81.08	80.50	80.50	1,696	+0.88(+1.11%)
Sep 23, 2013	79.76	79.76	79.62	79.62	200	-0.30(-0.38%)
Sep 20, 2013	79.84	79.92	79.84	79.92	5,341	+0.67(+0.85%)
Sep 19, 2013	79.25	79.25	79.05	79.25	1,361	+0.49(+0.62%)
Sep 18, 2013	77.76	78.76	77.28	78.76	1,227	+1.81(+2.35%)
Sep 17, 2013	76.80	76.95	76.80	76.95	370	+1.38(+1.83%)
Sep 13, 2013	75.57	75.57	75.57	75.57	0	+0.21(+0.28%)
Sep 12, 2013	75.45	75.45	75.36	75.36	200	+0.17(+0.23%)
Sep 11, 2013	75.19	75.19	75.19	75.19	364	-0.66(-0.87%)
Sep 10, 2013	76.07	76.25	75.85	75.85	1,485	-0.06(-0.08%)
Sep 09, 2013	75.50	75.91	75.50	75.91	883	+0.93(+1.24%)
Sep 06, 2013	74.40	74.98	74.19	74.98	771	+0.48(+0.64%)
Sep 05, 2013	74.31	74.61	74.31	74.50	500	+0.30(+0.40%)
Sep 04, 2013	74.21	74.33	74.13	74.20	1,612	+1.25(+1.72%)
Sep 03, 2013	73.43	73.50	72.95	72.95	530	+0.37(+0.51%)
Aug 30, 2013	73.10	73.10	72.58	72.58	891	-1.97(-2.64%)
Aug 29, 2013	73.47	74.60	73.47	74.55	11,521	+0.39(+0.53%)
Aug 28, 2013	74.16	74.16	74.16	74.16	413	-0.39(-0.52%)
Aug 27, 2013	75.03	75.03	74.39	74.55	2,253	-0.81(-1.07%)
Aug 23, 2013	75.36	75.36	75.36	75.36	0	+0.52(+0.69%)
Aug 22, 2013	73.85	74.87	73.85	74.84	2,163	+0.74(+1.00%)
Aug 21, 2013	74.10	74.10	74.10	74.10	260	-0.53(-0.71%)
Aug 20, 2013	74.63	74.63	74.63	74.63	124	-0.77(-1.02%)
Aug 19, 2013	75.76	75.76	75.40	75.40	350	-1.40(-1.82%)
Aug 16, 2013	77.17	77.17	76.70	76.80	727	+0.53(+0.69%)
Aug 15, 2013	76.13	76.42	76.13	76.27	1,076	+0.32(+0.42%)
Aug 14, 2013	76.51	76.60	75.95	75.95	446	-1.45(-1.87%)
Aug 13, 2013	76.87	77.40	76.87	77.40	901	-0.76(-0.97%)
Aug 12, 2013	77.86	78.16	77.86	78.16	1,599	+2.04(+2.68%)
Aug 09, 2013	76.12	76.12	76.12	76.12	141	+2.32(+3.14%)
Aug 08, 2013	74.01	74.01	73.80	73.80	316	-1.00(-1.34%)
Aug 07, 2013	74.00	74.80	74.00	74.80	997	+0.80(+1.08%)
Aug 06, 2013	73.84	74.13	73.84	74.00	473	+1.60(+2.21%)
Aug 05, 2013	72.68	72.68	72.11	72.40	1,672	+0.89(+1.24%)
Aug 02, 2013	72.15	72.36	71.50	71.51	5,242	+1.12(+1.59%)
Aug 01, 2013	70.81	71.09	70.39	70.39	6,759	+0.60(+0.86%)
Jul 31, 2013	69.79	69.79	69.79	69.79	1,500	+0.19(+0.27%)
Jul 30, 2013	69.60	69.60	69.60	69.60	117	+0.72(+1.05%)
Jul 29, 2013	68.79	69.20	68.79	68.88	1,246	-1.92(-2.71%)
Jul 26, 2013	70.65	70.80	70.55	70.80	515	-2.13(-2.92%)
Jul 25, 2013	72.93	72.93	72.93	72.93	100	-0.19(-0.26%)
Jul 24, 2013	73.12	73.12	73.12	73.12	147	-0.21(-0.29%)
Jul 23, 2013	72.97	73.33	72.97	73.33	837	+1.41(+1.96%)
Jul 22, 2013	71.78	71.92	71.53	71.92	800	-0.86(-1.18%)
Jul 19, 2013	72.78	72.78	72.70	72.78	418	-1.02(-1.38%)
Jul 18, 2013	73.54	73.80	73.54	73.80	600	+0.88(+1.21%)
Jul 17, 2013	72.92	72.92	72.92	72.92	100	-0.08(-0.11%)
Jul 15, 2013	73.00	73.00	73.00	73.00	0	+0.46(+0.63%)
Jul 12, 2013	72.48	72.54	72.29	72.54	536	+0.79(+1.10%)
Jul 11, 2013	71.72	71.75	71.72	71.75	214	+1.39(+1.98%)
Jul 10, 2013	70.32	70.42	70.32	70.36	608	-0.44(-0.62%)
Jul 09, 2013	70.95	70.95	70.80	70.80	539	+0.50(+0.71%)
Jul 08, 2013	69.81	70.64	69.81	70.30	477	+1.07(+1.55%)
Jul 03, 2013	69.23	69.23	69.23	69.23	0	-1.27(-1.80%)
Jul 02, 2013	69.41	70.50	69.41	70.50	600	+2.20(+3.22%)
Jul 01, 2013	66.83	68.52	66.83	68.30	11,221	+0.85(+1.26%)
Jun 28, 2013	67.09	67.45	66.90	67.45	846	-2.15(-3.09%)
Jun 27, 2013	69.31	69.60	69.31	69.60	1,803	+0.91(+1.32%)
Jun 26, 2013	67.70	68.69	67.70	68.69	1,612	-0.82(-1.18%)
Jun 25, 2013	68.85	69.55	68.85	69.51	637	+0.26(+0.38%)
Jun 24, 2013	69.01	69.35	69.01	69.25	976	-2.70(-3.75%)
Jun 21, 2013	71.49	71.95	71.10	71.95	2,575	-1.16(-1.59%)
Jun 19, 2013	73.11	73.11	73.11	73.11	0	+0.25(+0.34%)
Jun 18, 2013	72.41	72.86	72.41	72.86	494	+2.37(+3.36%)
Jun 17, 2013	70.80	70.98	70.49	70.49	948	+0.24(+0.34%)
Jun 14, 2013	70.63	70.63	70.03	70.25	1,369	-0.25(-0.35%)
Jun 13, 2013	70.65	71.41	70.50	70.50	1,530	+1.96(+2.86%)
Jun 12, 2013	69.58	69.58	68.54	68.54	606	-0.81(-1.16%)
Jun 11, 2013	69.82	69.82	69.35	69.35	200	-1.03(-1.46%)
Jun 10, 2013	70.38	70.38	70.38	70.38	172	-0.18(-0.26%)
Jun 07, 2013	69.28	70.70	69.28	70.56	1,605	+2.43(+3.57%)
Jun 06, 2013	68.37	68.75	67.91	68.13	2,050	-0.72(-1.05%)
Jun 05, 2013	69.41	69.57	68.85	68.85	1,239	-2.05(-2.89%)
Jun 04, 2013	71.37	71.37	69.95	70.90	2,164	+0.81(+1.16%)
Jun 03, 2013	70.09	70.09	70.09	70.09	100	+0.24(+0.34%)
May 31, 2013	70.44	70.44	69.85	69.85	481	-1.50(-2.10%)
May 30, 2013	71.35	71.35	71.35	71.35	100	-0.24(-0.34%)
May 29, 2013	72.42	72.46	71.59	71.59	400	-1.14(-1.57%)
May 28, 2013	73.08	73.09	72.73	72.73	595	-1.42(-1.92%)
May 24, 2013	74.83	75.00	74.15	74.15	640	-2.60(-3.39%)
May 23, 2013	76.08	76.78	75.80	76.75	2,397	-3.42(-4.27%)
May 22, 2013	80.59	82.16	80.17	80.17	1,300	-0.03(-0.04%)
May 21, 2013	80.45	80.45	80.20	80.20	362	+4.55(+6.01%)
May 20, 2013	75.65	75.65	75.65	75.65	100	+2.00(+2.72%)
May 17, 2013	73.30	73.65	73.00	73.65	984	+0.65(+0.89%)
May 16, 2013	73.22	73.22	73.00	73.00	250	-0.80(-1.08%)
May 15, 2013	73.91	73.91	73.80	73.80	605	+0.48(+0.65%)
May 13, 2013	73.25	73.32	73.25	73.32	409	-0.14(-0.19%)
May 10, 2013	73.46	73.46	73.46	73.46	100	-0.39(-0.53%)
May 09, 2013	73.55	74.05	73.55	73.85	605	+1.42(+1.96%)
May 07, 2013		72.43	72.43	72.43	0	-0.53(-0.73%)
May 06, 2013	72.60	72.96	72.60	72.96	700	+0.09(+0.12%)
May 03, 2013	72.55	72.87	72.25	72.87	4,444	+0.72(+1.00%)
May 02, 2013	72.04	72.15	72.04	72.15	1,479	+1.25(+1.76%)
May 01, 2013	71.15	71.15	70.90	70.90	1,400	-0.40(-0.56%)
Apr 30, 2013	71.51	71.51	71.30	71.30	200	+0.29(+0.41%)
Apr 29, 2013	71.01	71.01	71.01	71.01	142	+0.44(+0.62%)
Apr 26, 2013	71.01	71.01	70.57	70.57	400	-1.11(-1.55%)
Apr 25, 2013	71.64	71.75	71.64	71.68	2,357	+1.08(+1.53%)
Apr 24, 2013	70.43	70.87	70.43	70.60	1,866	+0.26(+0.37%)
Apr 23, 2013	69.70	70.34	69.62	70.34	1,081	+0.14(+0.20%)
Apr 22, 2013	69.68	70.20	69.68	70.20	981	+1.17(+1.69%)
Apr 19, 2013	68.13	69.03	68.13	69.03	1,080	-0.12(-0.17%)
Apr 18, 2013	69.16	69.19	69.10	69.15	2,286	-0.12(-0.17%)
Apr 17, 2013	69.46	69.46	69.07	69.27	400	-0.18(-0.26%)
Apr 16, 2013	69.37	69.45	69.37	69.45	612	-1.26(-1.78%)
Apr 15, 2013	70.90	70.90	70.52	70.71	530	-1.07(-1.49%)
Apr 12, 2013	71.92	71.92	71.54	71.78	1,237	-1.24(-1.70%)
Apr 11, 2013	72.61	73.02	72.61	73.02	300	+0.22(+0.30%)
Apr 10, 2013	72.47	72.80	72.47	72.80	622	+3.56(+5.15%)
Apr 09, 2013	69.23	69.23	69.23	69.23	119	+0.89(+1.29%)
Apr 08, 2013	68.02	68.35	68.02	68.35	799	+1.37(+2.05%)
Apr 05, 2013	66.15	66.98	66.11	66.98	805	-2.39(-3.45%)
Apr 04, 2013	69.05	69.37	69.05	69.37	619	+0.24(+0.35%)
Apr 03, 2013	69.81	69.81	69.13	69.13	2,100	-2.82(-3.92%)
Apr 02, 2013	71.95	71.95	71.95	71.95	501	-0.55(-0.76%)
Apr 01, 2013	72.39	72.50	72.39	72.50	827	-3.98(-5.20%)
Mar 28, 2013	76.29	76.48	76.29	76.48	1,013	-2.42(-3.07%)
Mar 27, 2013	78.92	78.92	78.90	78.90	439	-1.38(-1.72%)
Mar 26, 2013	80.28	80.28	80.28	80.28	120	-0.56(-0.69%)
Mar 25, 2013	80.84	80.84	80.84	80.84	105	+2.25(+2.86%)
Mar 21, 2013		78.59	78.59	78.59	0	-0.88(-1.11%)
Mar 20, 2013	79.36	79.47	79.36	79.47	467	+0.57(+0.72%)
Mar 19, 2013	78.90	78.90	78.90	78.90	131	+0.29(+0.37%)
Mar 18, 2013	78.30	78.88	78.30	78.61	804	+0.71(+0.91%)
Mar 15, 2013	77.91	77.91	77.90	77.90	200	+0.36(+0.46%)
Mar 14, 2013	77.15	77.54	77.15	77.54	340	+1.62(+2.13%)
Mar 13, 2013	75.92	75.92	75.92	75.92	200	-1.08(-1.40%)
Mar 12, 2013	77.30	77.47	77.00	77.00	853	+0.47(+0.61%)
Mar 11, 2013	76.88	76.88	76.52	76.53	895	+2.68(+3.63%)
Mar 08, 2013	73.85	73.85	73.85	73.85	209	-0.85(-1.14%)
Mar 07, 2013	74.63	74.70	74.63	74.70	450	+0.27(+0.36%)
Mar 06, 2013	74.43	74.43	74.43	74.43	100	+0.33(+0.45%)
Mar 05, 2013	73.80	74.10	73.80	74.10	336	+1.05(+1.44%)
Mar 04, 2013	72.85	73.05	72.85	73.05	200	-0.35(-0.48%)
Mar 01, 2013	73.65	73.65	73.40	73.40	284	-0.15(-0.20%)
Feb 28, 2013	73.30	73.55	73.30	73.55	3,126	-0.05(-0.07%)
Feb 27, 2013	73.71	73.71	73.60	73.60	505	-0.07(-0.10%)
Feb 26, 2013	73.55	73.76	73.34	73.67	1,588	-0.18(-0.24%)
Feb 25, 2013	72.50	74.00	73.47	73.85	5,880	+1.35(+1.86%)
Feb 22, 2013	72.50	72.50	72.50	72.50	488	+0.46(+0.64%)
Feb 21, 2013	72.16	72.16	71.91	72.04	662	-2.07(-2.79%)
Feb 20, 2013	73.98	74.11	73.83	74.11	504	+0.53(+0.72%)
Feb 15, 2013		73.58	73.58	73.58	0	-0.13(-0.18%)
Feb 14, 2013	73.57	73.71	73.57	73.71	1,052	-0.83(-1.11%)
Feb 13, 2013	74.51	74.54	74.51	74.54	919	-0.91(-1.21%)
Feb 12, 2013	75.34	75.45	75.34	75.45	291	-0.25(-0.33%)
Feb 11, 2013	75.15	75.70	75.15	75.70	1,592	+0.74(+0.99%)
Feb 08, 2013	74.65	75.04	74.55	74.96	4,090	+0.91(+1.23%)
Feb 07, 2013	74.10	74.10	73.82	74.05	1,683	+1.60(+2.21%)
Feb 06, 2013	72.75	72.75	72.24	72.45	1,389	-1.62(-2.19%)
Feb 04, 2013	74.04	74.07	74.04	74.07	232	+1.52(+2.10%)
Feb 01, 2013	72.28	72.70	72.28	72.55	711	-0.98(-1.33%)
Jan 31, 2013	73.35	73.53	73.35	73.53	945	+0.03(+0.04%)
Jan 30, 2013	73.50	73.50	73.50	73.50	618	-0.10(-0.14%)
Jan 29, 2013	73.57	73.60	73.57	73.60	641	+0.09(+0.12%)
Jan 28, 2013	73.25	73.51	73.25	73.51	816	+0.40(+0.55%)
Jan 25, 2013	72.80	73.20	72.80	73.11	1,440	+0.45(+0.62%)
Jan 24, 2013	72.25	72.66	72.25	72.66	1,173	+1.21(+1.69%)
Jan 23, 2013	71.73	71.73	71.45	71.45	5,601	-0.75(-1.04%)
Jan 22, 2013	72.06	72.20	72.03	72.20	400	+0.60(+0.84%)
Jan 18, 2013	71.64	71.64	71.60	71.60	420	-0.10(-0.14%)
Jan 17, 2013	70.79	71.70	70.79	71.70	752	+0.31(+0.43%)
Jan 16, 2013	71.07	71.39	71.07	71.39	416	-1.17(-1.61%)
Jan 15, 2013	72.32	72.56	72.02	72.56	1,190	-0.88(-1.20%)
Jan 14, 2013	72.65	73.44	72.65	73.44	1,810	+0.62(+0.85%)
Jan 12, 2013	72.48	72.82	72.48	72.82	882	+0.00(+0.00%)
Jan 11, 2013	72.48	72.82	72.48	72.82	882	-0.38(-0.52%)
Jan 10, 2013	72.80	73.20	72.80	73.20	830	+0.70(+0.97%)
Jan 09, 2013	72.21	72.50	72.21	72.50	4,074	+1.75(+2.47%)
Jan 08, 2013	71.03	71.03	70.75	70.75	914	-1.02(-1.42%)
Jan 07, 2013	71.77	71.77	71.77	71.77	401	-1.37(-1.87%)
Jan 04, 2013	73.14	73.14	73.14	73.14	1,061	-0.28(-0.38%)
Jan 03, 2013	73.45	73.95	73.25	73.42	2,700	-0.28(-0.38%)
Jan 02, 2013	73.75	74.01	71.69	73.70	6,310	+2.01(+2.80%)
Dec 31, 2012	71.46	71.69	71.46	71.69	300	+0.94(+1.33%)
Dec 28, 2012	71.01	71.20	70.75	70.75	575	-0.23(-0.32%)
Dec 27, 2012	71.07	71.07	70.70	70.98	7,118	-0.66(-0.92%)
Dec 26, 2012	71.39	72.00	71.39	71.64	1,458	-1.23(-1.69%)
Dec 24, 2012	72.10	73.19	72.10	72.87	1,864	+0.32(+0.44%)
Dec 21, 2012	72.01	72.55	71.67	72.55	2,350	-0.95(-1.29%)
Dec 20, 2012	72.93	73.50	72.93	73.50	2,258	+1.60(+2.23%)
Dec 19, 2012	72.35	72.35	71.85	71.90	1,864	+2.22(+3.19%)
Dec 18, 2012	69.19	69.68	69.15	69.68	1,300	+1.76(+2.59%)
Dec 17, 2012	67.84	67.92	67.84	67.92	508	+0.43(+0.64%)
Dec 13, 2012		67.49	67.49	67.49	0	-0.32(-0.47%)
Dec 12, 2012	67.20	67.81	67.20	67.81	4,404	+1.30(+1.95%)
Dec 11, 2012	65.97	66.51	65.97	66.51	482	-0.77(-1.14%)
Dec 10, 2012	67.28	67.28	67.28	67.28	115	+0.10(+0.15%)
Dec 07, 2012	67.07	67.18	66.77	67.18	1,504	+0.00(+0.00%)
Dec 06, 2012	67.18	67.18	67.18	67.18	116	-0.12(-0.18%)
Dec 04, 2012		67.30	67.30	67.30	0	+1.29(+1.95%)
Nov 30, 2012	66.03	66.03	66.01	66.01	260	-0.99(-1.48%)
Nov 29, 2012	66.79	67.00	66.79	67.00	1,991	+1.03(+1.56%)
Nov 28, 2012	65.27	65.97	64.79	65.97	2,652	+0.27(+0.41%)
Nov 27, 2012	66.15	66.60	65.70	65.70	1,702	-0.50(-0.76%)
Nov 26, 2012	66.20	66.20	66.20	66.20	100	-0.42(-0.63%)
Nov 24, 2012	66.08	66.62	66.08	66.62	1,114	+0.00(+0.00%)
Nov 23, 2012	66.08	66.62	66.08	66.62	1,114	+0.92(+1.40%)
Nov 21, 2012	65.47	65.70	65.47	65.70	500	-0.52(-0.79%)
Nov 20, 2012	66.10	66.22	66.10	66.22	732	-0.83(-1.24%)
Nov 19, 2012	66.86	67.05	66.30	67.05	684	+1.05(+1.59%)
Nov 16, 2012	65.88	66.00	65.88	66.00	357	+0.87(+1.34%)
Nov 15, 2012	65.19	65.19	65.13	65.13	320	+1.08(+1.69%)
Nov 14, 2012	64.00	64.05	64.00	64.05	500	-0.21(-0.33%)
Nov 13, 2012	64.26	64.26	64.26	64.26	379	-0.84(-1.29%)
Nov 12, 2012	64.64	65.10	64.64	65.10	650	-0.56(-0.85%)
Nov 08, 2012	65.66	65.66	65.66	65.66	0	-0.04(-0.06%)
Nov 07, 2012	65.79	65.79	65.00	65.70	615	+0.10(+0.15%)
Nov 06, 2012	66.02	66.02	65.60	65.60	350	-0.30(-0.46%)
Nov 05, 2012	65.55	65.95	65.43	65.90	5,939	-0.54(-0.81%)

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.