Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	76.09	76.09	76.09	76.09	0	-2.62(-3.33%)
Nov 27, 2013	76.60	79.01	76.57	78.71	33,792	+0.83(+1.07%)
Nov 26, 2013	77.88	78.44	77.00	77.88	44,716	+1.24(+1.62%)
Nov 25, 2013	79.27	79.27	75.52	76.64	49,109	-1.02(-1.31%)
Nov 22, 2013	77.03	77.87	76.95	77.66	59,999	-0.07(-0.09%)
Nov 21, 2013	78.03	78.82	77.04	77.73	105,788	+0.32(+0.41%)
Nov 20, 2013	74.48	77.88	73.50	77.41	127,476	+5.15(+7.12%)
Nov 19, 2013	72.22	72.34	71.42	72.26	35,161	-0.01(-0.01%)
Nov 18, 2013	70.97	72.90	70.56	72.27	147,662	+2.26(+3.23%)
Nov 15, 2013	70.20	70.22	69.60	70.01	9,322	+0.03(+0.04%)
Nov 14, 2013	70.54	70.65	69.01	69.98	83,757	-3.25(-4.44%)
Nov 12, 2013	71.33	74.47	70.94	73.23	64,553	+2.44(+3.45%)
Nov 11, 2013	70.74	71.05	70.61	70.79	7,142	+0.80(+1.14%)
Nov 08, 2013	69.87	71.00	69.81	69.99	27,606	+2.89(+4.31%)
Nov 07, 2013	66.99	67.43	66.17	67.10	22,703	+1.65(+2.52%)
Nov 06, 2013	65.55	65.65	65.22	65.45	17,170	-1.02(-1.53%)
Nov 05, 2013	66.08	67.30	66.08	66.47	15,938	+0.34(+0.51%)
Nov 04, 2013	65.56	66.13	65.28	66.13	8,190	+0.21(+0.32%)
Nov 01, 2013	66.03	67.18	65.82	65.92	20,256	+1.40(+2.16%)
Oct 31, 2013	64.30	65.14	63.73	64.52	29,682	+2.45(+3.94%)
Oct 30, 2013	60.29	63.01	59.90	62.08	22,776	+0.21(+0.33%)
Oct 29, 2013	61.28	62.01	60.75	61.87	21,924	+1.15(+1.89%)
Oct 28, 2013	60.94	61.30	59.61	60.72	22,783	-0.12(-0.20%)
Oct 25, 2013	62.12	62.12	60.30	60.84	49,076	-0.81(-1.31%)
Oct 24, 2013	62.42	62.42	60.86	61.65	29,753	-1.76(-2.78%)
Oct 23, 2013	63.50	63.91	63.26	63.41	29,650	+0.92(+1.47%)
Oct 22, 2013	64.27	64.31	61.97	62.49	83,425	-3.81(-5.75%)
Oct 21, 2013	66.02	66.52	65.73	66.30	18,787	-0.21(-0.32%)
Oct 18, 2013	66.44	66.86	66.00	66.51	30,839	+0.97(+1.48%)
Oct 17, 2013	66.35	66.66	65.12	65.54	48,946	-7.02(-9.68%)
Oct 16, 2013	72.68	74.33	72.09	72.56	50,256	+0.36(+0.50%)
Oct 15, 2013	74.77	74.77	71.15	72.20	132,855	-1.58(-2.14%)
Oct 14, 2013	71.87	73.78	71.38	73.78	52,180	-0.41(-0.55%)
Oct 11, 2013	74.62	75.40	73.92	74.19	73,112	+2.73(+3.82%)
Oct 10, 2013	69.79	71.61	68.92	71.46	84,169	+2.99(+4.36%)
Oct 09, 2013	68.09	70.14	67.41	68.47	78,849	+2.02(+3.04%)
Oct 08, 2013	65.80	66.63	64.86	66.45	25,274	+0.66(+1.00%)
Oct 07, 2013	66.92	66.92	65.02	65.79	23,020	-2.10(-3.09%)
Oct 04, 2013	67.46	68.60	66.98	67.89	36,102	+1.12(+1.67%)
Oct 03, 2013	67.46	68.31	66.22	66.77	20,293	-0.32(-0.47%)
Oct 02, 2013	69.97	70.00	65.88	67.09	120,532	-4.40(-6.15%)
Oct 01, 2013	70.48	72.66	70.48	71.49	77,501	+6.75(+10.43%)
Sep 27, 2013	65.15	65.15	63.96	64.74	27,513	-1.81(-2.72%)
Sep 26, 2013	65.39	67.28	65.06	66.55	31,309	+1.40(+2.15%)
Sep 25, 2013	67.25	67.25	64.81	65.15	91,850	-1.79(-2.67%)
Sep 24, 2013	68.82	69.00	66.24	66.94	64,671	-0.33(-0.49%)
Sep 23, 2013	67.28	67.55	65.96	67.27	112,308	+0.83(+1.25%)
Sep 20, 2013	62.81	66.50	62.42	66.44	54,821	+5.27(+8.62%)
Sep 19, 2013	61.05	62.02	59.74	61.17	73,114	+0.10(+0.16%)
Sep 18, 2013	72.28	72.46	61.00	61.07	183,208	-9.18(-13.07%)
Sep 17, 2013	69.81	70.85	69.62	70.25	137,758	-0.19(-0.27%)
Sep 16, 2013	68.82	70.51	68.14	70.44	38,962	+2.18(+3.19%)
Sep 13, 2013	69.32	70.72	67.98	68.26	171,062	-0.05(-0.07%)
Sep 12, 2013	67.09	68.55	66.93	68.31	48,213	+5.65(+9.02%)
Sep 11, 2013	62.77	63.02	62.55	62.66	13,239	+0.11(+0.18%)
Sep 10, 2013	62.55	63.40	62.30	62.55	97,449	+2.82(+4.72%)
Sep 09, 2013	59.44	59.88	59.32	59.73	23,644	+0.26(+0.44%)
Sep 06, 2013	60.40	60.40	58.91	59.47	116,870	-2.68(-4.31%)
Sep 05, 2013	59.53	62.69	59.35	62.15	134,583	+3.28(+5.57%)
Sep 04, 2013	58.93	59.93	58.70	58.87	96,886	+2.17(+3.83%)
Sep 03, 2013	57.98	58.31	56.34	56.70	240,149	-2.28(-3.87%)
Aug 30, 2013	58.96	59.13	57.81	58.98	129,110	+1.53(+2.66%)
Aug 29, 2013	57.30	57.94	56.54	57.45	190,878	+0.95(+1.68%)
Aug 28, 2013	55.85	56.50	55.58	56.50	209,348	+0.05(+0.09%)
Aug 27, 2013	56.22	56.51	55.50	56.45	114,821	-1.64(-2.82%)
Aug 26, 2013	58.87	59.78	58.09	58.09	73,108	-0.86(-1.46%)
Aug 23, 2013	62.22	62.22	58.50	58.95	47,102	-2.92(-4.72%)
Aug 22, 2013	62.25	62.45	61.02	61.87	66,548	-0.99(-1.58%)
Aug 21, 2013	63.40	63.66	61.63	62.86	54,612	+0.47(+0.75%)
Aug 20, 2013	63.08	63.08	61.58	62.39	93,381	-0.67(-1.06%)
Aug 19, 2013	62.35	63.65	62.35	63.06	263,002	+0.90(+1.45%)
Aug 16, 2013	62.31	63.74	62.16	62.16	37,230	-1.40(-2.20%)
Aug 15, 2013	69.44	69.44	62.75	63.56	165,580	-4.41(-6.49%)
Aug 14, 2013	70.08	70.08	67.76	67.97	53,851	-1.95(-2.79%)
Aug 13, 2013	69.45	70.47	68.83	69.92	57,360	+2.23(+3.29%)
Aug 12, 2013	66.96	68.10	66.85	67.69	99,487	-3.88(-5.42%)
Aug 09, 2013	72.18	72.49	71.13	71.57	82,176	+0.02(+0.03%)
Aug 08, 2013	74.78	74.78	71.38	71.55	114,593	-4.98(-6.51%)
Aug 07, 2013	76.77	77.00	75.83	76.53	28,458	-0.27(-0.35%)
Aug 06, 2013	76.26	77.44	75.74	76.80	36,387	+3.07(+4.16%)
Aug 05, 2013	72.50	74.45	72.39	73.73	164,131	+1.00(+1.37%)
Aug 02, 2013	72.13	72.80	71.28	72.73	88,646	+0.49(+0.68%)
Aug 01, 2013	70.16	72.58	70.16	72.24	110,605	+1.60(+2.27%)
Jul 31, 2013	70.37	72.83	68.44	70.64	168,773	+1.03(+1.48%)
Jul 30, 2013	70.14	71.00	69.57	69.61	35,474	+0.54(+0.78%)
Jul 29, 2013	69.11	69.30	68.70	69.07	6,308	+0.36(+0.52%)
Jul 26, 2013	69.86	71.51	68.57	68.71	80,385	-0.06(-0.09%)
Jul 25, 2013	70.45	70.46	68.56	68.77	43,327	-1.90(-2.69%)
Jul 24, 2013	68.06	71.61	68.00	70.67	31,202	+3.49(+5.19%)
Jul 23, 2013	69.00	69.36	66.68	67.18	66,418	-1.47(-2.14%)
Jul 22, 2013	70.94	75.44	67.63	68.65	112,992	-6.79(-9.00%)
Jul 19, 2013	76.02	76.28	75.04	75.44	14,586	-2.13(-2.75%)
Jul 18, 2013	77.30	77.96	76.65	77.57	128,287	-1.20(-1.53%)
Jul 17, 2013	75.58	79.75	74.64	78.77	90,397	+2.77(+3.65%)
Jul 16, 2013	76.09	76.76	75.42	76.00	23,680	-1.39(-1.80%)
Jul 15, 2013	77.65	77.79	77.14	77.39	84,251	-0.01(-0.01%)
Jul 12, 2013	78.51	78.82	77.10	77.40	43,278	+0.16(+0.21%)
Jul 11, 2013	77.04	78.42	77.02	77.24	67,022	-6.90(-8.20%)
Jul 10, 2013	83.44	84.66	81.52	84.14	57,171	-0.55(-0.65%)
Jul 09, 2013	84.13	85.50	82.90	84.69	23,127	-2.45(-2.81%)
Jul 08, 2013	88.16	88.40	86.86	87.14	60,291	-3.33(-3.68%)
Jul 05, 2013	90.70	93.35	90.34	90.47	67,483	+5.41(+6.36%)
Jul 03, 2013	85.08	85.43	82.99	85.06	120,656	-1.48(-1.71%)
Jul 02, 2013	83.92	86.97	83.74	86.54	199,858	+2.32(+2.75%)
Jul 01, 2013	87.02	88.07	82.64	84.22	134,502	-4.68(-5.26%)
Jun 28, 2013	98.22	99.04	88.70	88.90	541,143	-2.12(-2.33%)
Jun 26, 2013	87.95	91.41	87.80	91.02	122,383	+10.22(+12.65%)
Jun 25, 2013	80.43	81.68	79.95	80.80	23,031	+1.09(+1.37%)
Jun 24, 2013	79.25	80.91	78.46	79.71	82,982	+1.92(+2.47%)
Jun 21, 2013	77.57	78.82	76.94	77.79	102,444	-2.80(-3.47%)
Jun 20, 2013	77.79	80.85	76.27	80.59	210,346	+10.76(+15.41%)
Jun 19, 2013	66.89	69.99	65.83	69.83	29,477	+2.30(+3.41%)
Jun 18, 2013	66.50	68.29	66.48	67.53	117,993	+2.54(+3.91%)
Jun 17, 2013	64.99	65.25	64.73	64.99	17,807	+0.82(+1.28%)
Jun 14, 2013	64.68	64.74	64.09	64.17	13,071	-1.07(-1.64%)
Jun 13, 2013	65.81	66.36	64.60	65.24	44,636	+0.72(+1.12%)
Jun 12, 2013	66.38	66.38	63.73	64.52	43,474	-1.44(-2.18%)
Jun 11, 2013	67.34	67.34	65.80	65.96	45,737	+1.04(+1.60%)
Jun 10, 2013	65.82	66.25	64.75	64.92	37,312	-1.06(-1.61%)
Jun 07, 2013	64.82	65.99	64.23	65.98	91,226	+4.42(+7.17%)
Jun 06, 2013	63.18	63.65	60.05	61.56	72,126	-1.43(-2.26%)
Jun 05, 2013	63.12	63.60	62.00	62.99	31,923	-0.40(-0.63%)
Jun 04, 2013	63.49	64.73	63.29	63.39	61,470	+1.68(+2.72%)
Jun 03, 2013	64.22	64.53	61.02	61.71	87,795	-3.64(-5.57%)
May 31, 2013	62.98	65.40	62.58	65.35	79,033	+3.83(+6.23%)
May 30, 2013	61.62	62.12	61.12	61.52	50,813	-2.73(-4.25%)
May 29, 2013	65.31	65.80	64.23	64.25	27,847	-1.93(-2.92%)
May 28, 2013	65.86	67.22	63.33	66.18	100,571	+0.38(+0.58%)
May 24, 2013	65.40	65.96	64.78	65.80	32,760	+1.13(+1.75%)
May 23, 2013	64.70	66.64	64.53	64.67	70,989	-4.15(-6.03%)
May 22, 2013	65.37	70.11	61.49	68.82	212,482	+1.57(+2.33%)
May 21, 2013	68.33	69.41	66.33	67.25	99,706	+3.24(+5.06%)
May 20, 2013	70.65	70.65	63.72	64.01	259,824	-6.15(-8.77%)
May 17, 2013	67.14	70.20	66.75	70.16	159,217	+4.44(+6.76%)
May 16, 2013	67.14	67.16	65.18	65.72	73,826	+0.76(+1.17%)
May 15, 2013	62.38	65.33	61.91	64.96	196,707	+5.10(+8.52%)
May 13, 2013	59.84	60.14	59.28	59.86	34,021	+1.55(+2.66%)
May 10, 2013	60.06	61.14	58.31	58.31	118,602	+1.27(+2.23%)
May 09, 2013	56.35	57.05	55.25	57.04	23,194	+1.96(+3.56%)
May 08, 2013	55.97	56.26	54.83	55.08	54,380	-2.51(-4.36%)
May 07, 2013	57.70	58.83	57.46	57.59	109,487	+2.00(+3.60%)
May 06, 2013	55.35	56.13	55.28	55.59	21,099	-0.04(-0.07%)
May 03, 2013	56.12	56.42	55.56	55.63	114,353	-0.31(-0.55%)
May 02, 2013	55.75	56.22	55.36	55.94	113,325	-0.97(-1.70%)
May 01, 2013	57.57	59.25	56.47	56.91	165,532	+1.86(+3.38%)
Apr 30, 2013	55.65	56.46	54.99	55.05	206,089	-0.63(-1.14%)
Apr 29, 2013	55.82	56.57	55.25	55.68	123,216	-1.58(-2.75%)
Apr 26, 2013	55.68	58.23	54.33	57.26	316,803	+0.77(+1.36%)
Apr 25, 2013	58.63	58.87	56.00	56.49	144,276	-4.34(-7.13%)
Apr 24, 2013	61.19	62.02	60.62	60.83	76,054	-2.09(-3.32%)
Apr 23, 2013	62.46	64.20	62.46	62.92	186,055	+1.33(+2.17%)
Apr 22, 2013	61.08	62.44	60.97	61.59	65,082	-3.38(-5.21%)
Apr 19, 2013	64.20	66.20	64.20	64.97	117,121	-1.74(-2.61%)
Apr 18, 2013	66.96	67.52	65.42	66.71	86,592	-2.05(-2.98%)
Apr 17, 2013	67.57	69.65	65.84	68.76	178,487	-0.12(-0.17%)
Apr 16, 2013	65.67	70.32	65.30	68.88	621,708	-2.70(-3.77%)
Apr 15, 2013	66.07	73.14	65.22	71.58	1,060,130	+14.59(+25.60%)
Apr 12, 2013	52.16	57.46	52.00	56.99	391,825	+7.45(+15.03%)
Apr 11, 2013	50.11	50.20	49.19	49.54	23,620	-0.55(-1.09%)
Apr 10, 2013	48.36	50.24	48.36	50.09	27,860	+2.39(+5.01%)
Apr 09, 2013	48.63	48.65	47.21	47.70	21,416	-1.01(-2.07%)
Apr 08, 2013	49.18	49.28	48.48	48.71	55,079	+0.45(+0.93%)
Apr 05, 2013	49.46	49.89	48.10	48.26	84,773	-2.53(-4.97%)
Apr 04, 2013	51.43	51.57	50.48	50.79	47,024	+0.48(+0.95%)
Apr 03, 2013	49.11	51.01	48.70	50.31	86,931	+1.65(+3.39%)
Apr 02, 2013	48.09	48.74	47.91	48.66	21,237	+2.02(+4.33%)

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.