Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	67.40	67.80	67.35	67.80	1,642	+0.08(+0.12%)
Mar 28, 2014	67.35	67.72	67.35	67.72	0	+1.11(+1.67%)
Mar 27, 2014	66.61	66.61	66.61	66.61	605	+0.09(+0.14%)
Mar 26, 2014	66.85	67.52	66.52	66.52	1,479	+0.06(+0.09%)
Mar 24, 2014		66.46	66.46	66.46	542	-1.30(-1.92%)
Mar 21, 2014	68.10	68.10	67.76	67.76	622	+0.07(+0.10%)
Mar 20, 2014	67.69	67.69	67.69	67.69	744	-1.02(-1.48%)
Mar 19, 2014	68.87	68.87	68.70	68.71	1,050	-0.28(-0.41%)
Mar 18, 2014	68.63	68.99	68.63	68.99	998	+0.02(+0.03%)
Mar 17, 2014	68.83	68.97	68.48	68.97	1,890	-0.38(-0.55%)
Mar 14, 2014	69.06	69.35	69.05	69.35	0	-0.35(-0.50%)
Mar 13, 2014	70.00	70.00	69.70	69.70	1,018	-0.68(-0.97%)
Mar 12, 2014	70.22	70.62	70.22	70.38	1,388	-1.22(-1.70%)
Mar 11, 2014	71.56	71.60	71.56	71.60	645	-0.37(-0.51%)
Mar 10, 2014	71.97	71.97	71.97	71.97	390	+0.25(+0.35%)
Mar 07, 2014	71.98	71.99	71.72	71.72	0	-0.33(-0.46%)
Mar 05, 2014		72.05	72.05	72.05	218	+0.69(+0.97%)
Mar 04, 2014	71.36	71.36	71.36	71.36	800	+1.74(+2.50%)
Mar 03, 2014	69.72	69.72	69.62	69.62	1,924	+0.00(+0.00%)
Feb 28, 2014	70.01	70.01	69.61	69.62	0	-0.22(-0.32%)
Feb 27, 2014	69.96	70.19	69.75	69.84	15,454	-0.67(-0.95%)
Feb 26, 2014	70.51	70.51	70.51	70.51	521	-0.34(-0.48%)
Feb 25, 2014	70.90	70.94	70.85	70.85	630	-0.48(-0.67%)
Feb 24, 2014	70.73	71.33	70.31	71.33	1,176	+1.02(+1.45%)
Feb 21, 2014	69.84	70.31	69.84	70.31	0	+0.76(+1.09%)
Feb 20, 2014	69.62	69.74	69.27	69.55	158,919	-1.11(-1.57%)
Feb 19, 2014	70.94	71.00	70.66	70.66	1,378	-0.43(-0.60%)
Feb 18, 2014	70.48	71.09	70.48	71.09	1,442	+1.01(+1.44%)
Feb 14, 2014		70.08	70.08	70.08	0	+0.36(+0.52%)
Feb 13, 2014	69.69	69.79	69.50	69.72	1,126	-0.86(-1.22%)
Feb 12, 2014	70.58	70.58	70.58	70.58	579	-0.67(-0.94%)
Feb 11, 2014	70.69	71.25	70.69	71.25	958	+1.11(+1.58%)
Feb 10, 2014	70.29	70.29	70.14	70.14	1,448	+0.20(+0.29%)
Feb 07, 2014	69.29	69.94	69.29	69.94	0	+0.19(+0.27%)
Feb 06, 2014	69.94	69.94	69.75	69.75	1,441	+2.18(+3.23%)
Feb 05, 2014	67.78	68.45	67.57	67.57	1,477	+0.17(+0.25%)
Feb 04, 2014	66.73	67.40	66.73	67.40	3,439	-1.51(-2.19%)
Feb 03, 2014	69.52	69.52	68.55	68.91	1,552	-1.55(-2.20%)
Jan 31, 2014	70.32	70.46	70.32	70.46	0	-0.58(-0.82%)
Jan 30, 2014	70.99	71.69	70.99	71.04	1,467	+0.08(+0.11%)
Jan 28, 2014	70.96	70.96	70.96	70.96	345	+0.27(+0.38%)
Jan 27, 2014	71.02	71.16	70.69	70.69	1,306	-1.72(-2.38%)
Jan 24, 2014	73.19	73.19	72.21	72.41	0	-0.29(-0.40%)
Jan 23, 2014	73.32	73.36	72.70	72.70	2,093	-1.43(-1.93%)
Jan 22, 2014	74.13	74.13	74.13	74.13	774	+0.57(+0.77%)
Jan 21, 2014	73.56	73.56	73.26	73.56	2,714	-0.82(-1.10%)
Jan 17, 2014		74.38	74.38	74.38	0	+1.19(+1.63%)
Jan 16, 2014	72.64	73.19	72.64	73.19	10,242	+0.83(+1.15%)
Jan 15, 2014	72.84	72.84	72.36	72.36	775	-0.10(-0.14%)
Jan 14, 2014	72.19	72.55	72.19	72.46	1,437	+0.52(+0.73%)
Jan 13, 2014	72.58	72.58	71.81	71.94	2,376	+0.14(+0.20%)
Jan 10, 2014	71.77	71.79	71.77	71.79	1,606	-0.25(-0.35%)
Jan 09, 2014	71.44	72.04	71.27	72.04	1,611	+0.62(+0.87%)
Jan 08, 2014	71.82	71.98	71.42	71.42	1,517	-0.12(-0.17%)
Jan 07, 2014	71.76	71.76	71.54	71.54	1,006	-0.46(-0.64%)
Jan 06, 2014	71.90	72.00	71.86	72.00	1,472	-0.10(-0.14%)
Jan 03, 2014	71.99	72.10	71.99	72.10	0	+0.37(+0.52%)
Jan 02, 2014	72.35	72.35	71.73	71.73	1,255	-1.07(-1.47%)
Dec 31, 2013		72.80	72.80	72.80	0	+1.25(+1.75%)
Dec 30, 2013	71.55	71.55	71.55	71.55	517	+0.60(+0.85%)
Dec 27, 2013	70.64	70.95	70.64	70.95	1,692	+0.89(+1.28%)
Dec 26, 2013	69.81	70.07	69.81	70.06	659	+1.30(+1.88%)
Dec 24, 2013	69.10	69.10	68.76	68.76	0	-0.66(-0.95%)
Dec 23, 2013	68.97	69.42	68.97	69.42	1,372	+0.75(+1.09%)
Dec 20, 2013	68.67	68.89	68.67	68.67	2,491	-0.58(-0.84%)
Dec 19, 2013	69.05	69.25	68.80	69.25	3,646	-0.88(-1.25%)
Dec 18, 2013	69.40	70.13	69.37	70.13	1,595	+0.64(+0.92%)
Dec 17, 2013	69.21	69.49	69.21	69.49	1,825	+0.40(+0.58%)
Dec 16, 2013	69.57	69.68	69.08	69.09	2,769	-0.50(-0.73%)
Dec 13, 2013	69.10	69.65	69.10	69.59	0	-0.09(-0.12%)
Dec 12, 2013	69.78	69.78	69.68	69.68	1,837	-0.50(-0.71%)
Dec 11, 2013	70.44	70.44	70.18	70.18	1,476	+0.11(+0.16%)
Dec 10, 2013	70.08	70.32	70.07	70.07	4,757	-0.12(-0.18%)
Dec 09, 2013	70.28	70.28	70.14	70.19	909	-0.28(-0.39%)
Dec 06, 2013	70.85	70.94	70.47	70.47	940	-0.23(-0.33%)
Dec 05, 2013	70.62	70.70	70.62	70.70	2,068	-0.63(-0.88%)
Dec 04, 2013	71.35	71.35	70.98	71.33	1,021	-0.42(-0.59%)
Dec 03, 2013	71.37	71.75	71.37	71.75	1,042	-0.51(-0.71%)
Dec 02, 2013	72.26	72.26	72.26	72.26	100	-0.90(-1.23%)
Nov 29, 2013	72.98	73.16	72.87	73.16	1,186	-0.30(-0.41%)
Nov 27, 2013	72.82	73.46	72.82	73.46	824	+0.27(+0.37%)
Nov 26, 2013	73.40	73.56	73.19	73.19	1,129	-0.23(-0.31%)
Nov 25, 2013	73.42	73.42	73.42	73.42	111	-1.12(-1.50%)
Nov 22, 2013	74.22	74.54	74.22	74.54	10,757	+0.09(+0.12%)
Nov 21, 2013	73.91	74.45	73.91	74.45	26,994	-0.35(-0.47%)
Nov 20, 2013	74.40	74.92	74.40	74.80	6,899	-0.21(-0.28%)
Nov 19, 2013	75.01	75.01	75.01	75.01	631	-0.46(-0.61%)
Nov 18, 2013	74.93	75.47	74.93	75.47	1,709	+0.65(+0.87%)
Nov 15, 2013	74.24	74.98	74.24	74.82	116,869	+0.84(+1.14%)
Nov 14, 2013	73.97	74.52	73.97	73.98	821	+0.61(+0.83%)
Nov 13, 2013	73.35	73.37	73.21	73.37	591	+0.42(+0.58%)
Nov 12, 2013	72.37	72.95	72.37	72.95	2,789	+0.05(+0.07%)
Nov 11, 2013	72.49	72.90	72.49	72.90	431	-3.70(-4.83%)
Nov 08, 2013	76.30	76.60	76.30	76.60	603	-1.15(-1.48%)
Nov 07, 2013	77.75	77.75	77.75	77.75	808	+0.62(+0.80%)
Nov 05, 2013		77.13	77.13	77.13	0	-0.54(-0.70%)
Nov 04, 2013	77.63	77.67	77.62	77.67	572	+0.00(+0.00%)
Nov 01, 2013	77.55	77.67	77.55	77.67	776	-0.75(-0.96%)
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%)

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.