Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	104.63	104.63	104.58	104.58	243	-0.00(-0.00%)
Jun 27, 2013	103.74	104.58	103.74	104.58	520	+1.50(+1.45%)
Jun 26, 2013	103.05	103.15	102.57	103.08	6,487	+1.07(+1.05%)
Jun 25, 2013	102.02	102.02	102.02	102.02	2,399	+0.48(+0.47%)
Jun 24, 2013	101.25	101.53	100.47	101.53	5,927	-1.05(-1.02%)
Jun 21, 2013	102.36	102.58	101.23	102.58	1,889	+0.75(+0.74%)
Jun 20, 2013	103.40	103.40	101.81	101.83	4,764	-2.98(-2.85%)
Jun 19, 2013	105.94	105.94	104.81	104.81	4,387	-1.02(-0.96%)
Jun 18, 2013	105.48	106.12	105.48	105.83	1,921	+1.33(+1.27%)
Jun 17, 2013	104.85	105.02	104.50	104.50	5,084	+0.64(+0.62%)
Jun 14, 2013	104.13	104.13	103.81	103.85	2,592	+0.57(+0.55%)
Jun 13, 2013	102.37	103.28	102.37	103.28	958	+0.44(+0.42%)
Jun 12, 2013	102.69	102.85	102.69	102.85	566	-1.10(-1.06%)
Jun 11, 2013	103.66	103.97	101.36	103.95	728	-0.57(-0.54%)
Jun 10, 2013	104.35	104.52	104.26	104.52	12,999	+0.57(+0.55%)
Jun 07, 2013	104.05	104.09	103.49	103.95	6,299	+1.72(+1.68%)
Jun 06, 2013	102.23	102.23	102.23	102.23	104	+0.61(+0.60%)
Jun 05, 2013	102.62	102.62	101.52	101.62	5,510	-1.37(-1.33%)
Jun 04, 2013	103.99	104.20	102.50	102.99	2,088	-0.78(-0.75%)
Jun 03, 2013	104.10	104.36	102.76	103.77	3,111	-1.07(-1.02%)
May 31, 2013	104.85	104.86	104.76	104.84	2,027	-0.21(-0.20%)
May 30, 2013	104.76	105.06	104.75	105.05	907	+0.92(+0.88%)
May 29, 2013	104.40	104.49	103.78	104.13	1,008	-0.64(-0.61%)
May 28, 2013	104.81	105.39	104.52	104.77	4,024	+1.34(+1.30%)
May 24, 2013	103.24	103.53	102.51	103.42	4,627	-0.22(-0.21%)
May 23, 2013	102.25	103.64	102.25	103.64	4,098	+0.65(+0.63%)
May 22, 2013	105.45	106.30	102.99	102.99	1,700	-2.64(-2.50%)
May 21, 2013	105.18	105.63	105.05	105.63	2,325	+0.40(+0.38%)
May 20, 2013	104.95	105.28	104.95	105.23	1,853	+0.38(+0.36%)
May 17, 2013	104.85	104.85	104.85	104.85	144	+0.73(+0.70%)
May 16, 2013	104.29	104.74	103.96	104.12	6,479	-0.23(-0.22%)
May 15, 2013	103.99	104.67	103.99	104.35	1,262	+1.39(+1.35%)
May 13, 2013	102.80	102.95	102.66	102.95	675	+0.73(+0.71%)
May 10, 2013	102.16	102.25	102.16	102.22	450	+0.35(+0.34%)
May 09, 2013	101.75	101.91	101.75	101.88	1,265	+0.03(+0.03%)
May 08, 2013	101.22	101.84	101.22	101.84	1,533	+1.18(+1.18%)
May 07, 2013	101.14	101.29	100.66	100.66	5,632	-0.20(-0.20%)
May 06, 2013	100.63	100.99	100.63	100.86	2,503	+0.28(+0.28%)
May 03, 2013	100.54	100.91	98.99	100.58	4,906	+1.59(+1.61%)
May 02, 2013	98.88	98.99	98.88	98.99	1,331	+0.60(+0.61%)
May 01, 2013	98.50	98.50	98.27	98.38	730	-0.79(-0.80%)
Apr 30, 2013	98.77	99.23	98.35	99.18	2,273	+0.30(+0.30%)
Apr 29, 2013	98.79	99.05	98.79	98.88	2,353	+0.69(+0.70%)
Apr 26, 2013	98.21	98.45	98.10	98.19	2,025	-0.26(-0.26%)
Apr 25, 2013	98.57	99.08	98.44	98.45	3,149	+0.89(+0.91%)
Apr 24, 2013	96.95	97.75	96.77	97.55	2,381	+0.56(+0.57%)
Apr 23, 2013	96.55	97.22	96.41	97.00	4,346	+1.11(+1.16%)
Apr 22, 2013	95.66	96.02	94.96	95.89	6,410	+0.57(+0.59%)
Apr 19, 2013	95.13	95.35	94.65	95.32	2,985	+0.62(+0.65%)
Apr 18, 2013	95.74	95.74	94.63	94.70	2,138	-0.48(-0.51%)
Apr 17, 2013	95.39	95.49	95.19	95.19	3,319	-1.58(-1.63%)
Apr 16, 2013	96.47	96.95	96.10	96.77	1,368	+0.97(+1.02%)
Apr 15, 2013	97.46	97.46	95.75	95.79	1,612	-3.26(-3.29%)
Apr 12, 2013	98.99	99.05	98.99	99.05	208	-0.22(-0.22%)
Apr 11, 2013	99.65	99.87	99.27	99.27	2,149	+0.10(+0.10%)
Apr 10, 2013	98.66	99.17	98.66	99.17	2,862	+1.46(+1.50%)
Apr 09, 2013	97.52	98.01	97.46	97.71	2,336	+0.55(+0.56%)
Apr 08, 2013	97.27	97.27	96.57	97.16	950	+0.76(+0.79%)
Apr 05, 2013	95.78	96.40	95.59	96.40	2,763	-0.47(-0.49%)
Apr 04, 2013	96.52	96.88	96.52	96.88	623	+0.02(+0.02%)
Apr 03, 2013	97.78	97.78	96.86	96.86	3,331	-1.80(-1.83%)
Apr 02, 2013	99.35	99.45	98.66	98.66	1,013	-0.09(-0.09%)
Apr 01, 2013	100.24	100.24	98.74	98.74	233	-1.51(-1.50%)
Mar 28, 2013	100.37	100.37	100.02	100.25	2,009	+0.04(+0.04%)
Mar 27, 2013	99.73	100.21	99.65	100.21	1,641	+0.42(+0.42%)
Mar 26, 2013	99.69	99.79	99.48	99.79	417	+0.42(+0.42%)
Mar 25, 2013	99.64	99.78	99.05	99.37	2,215	-0.36(-0.36%)
Mar 22, 2013	99.77	99.77	99.70	99.73	543	+0.18(+0.19%)
Mar 21, 2013	99.58	99.95	99.54	99.54	3,819	-0.55(-0.55%)
Mar 20, 2013	99.79	100.13	99.79	100.09	2,207	+0.99(+1.00%)
Mar 19, 2013	100.25	100.25	98.53	99.10	1,207	-0.90(-0.90%)
Mar 18, 2013	99.55	100.25	99.55	100.01	6,787	-0.77(-0.77%)
Mar 15, 2013	100.72	100.78	100.46	100.78	578	+0.05(+0.05%)
Mar 14, 2013	100.72	100.72	100.59	100.72	980	+0.66(+0.66%)
Mar 13, 2013	99.59	100.19	99.59	100.06	2,167	+0.34(+0.34%)
Mar 12, 2013	99.86	99.86	99.42	99.72	959	-0.16(-0.16%)
Mar 11, 2013	99.79	100.00	99.79	99.89	1,027	+0.04(+0.04%)
Mar 08, 2013	99.74	99.87	97.72	99.85	7,608	+1.14(+1.15%)
Mar 07, 2013	98.73	98.85	98.60	98.71	1,430	+0.08(+0.08%)
Mar 06, 2013	98.29	98.63	98.29	98.63	2,468	+0.52(+0.53%)
Mar 05, 2013	97.86	98.18	96.75	98.11	1,049	+1.35(+1.40%)
Mar 04, 2013	96.75	96.75	96.75	96.75	200	-0.18(-0.18%)
Mar 01, 2013	95.67	96.95	95.27	96.93	3,462	+0.22(+0.23%)
Feb 28, 2013	96.44	96.72	96.44	96.71	651	+0.05(+0.05%)
Feb 27, 2013	95.04	96.70	95.04	96.66	3,477	+1.60(+1.68%)
Feb 26, 2013	95.33	95.33	94.74	95.06	887	-0.27(-0.28%)
Feb 25, 2013	97.26	97.26	95.32	95.32	2,696	-1.18(-1.22%)
Feb 22, 2013	96.43	96.52	96.28	96.50	950	+1.21(+1.27%)
Feb 21, 2013	96.55	96.55	94.73	95.29	5,181	-1.92(-1.97%)
Feb 20, 2013	98.76	98.76	97.21	97.21	2,673	-1.26(-1.28%)
Feb 19, 2013	97.91	98.49	97.84	98.48	15,584	+0.66(+0.67%)
Feb 15, 2013	97.78	97.94	97.78	97.82	1,830	-0.12(-0.12%)
Feb 14, 2013	97.48	97.94	97.48	97.94	2,515	+1.02(+1.06%)
Feb 13, 2013	97.21	97.21	96.76	96.91	4,595	-0.17(-0.18%)
Feb 12, 2013	97.09	97.31	96.78	97.08	6,351	+0.43(+0.45%)
Feb 11, 2013	96.75	96.75	96.59	96.65	805	-0.51(-0.52%)
Feb 08, 2013	96.86	97.16	96.86	97.16	871	+0.73(+0.76%)
Feb 07, 2013	96.05	96.43	95.80	96.43	3,378	+0.30(+0.31%)
Feb 06, 2013	95.82	96.62	95.82	96.13	2,399	+0.75(+0.78%)
Feb 04, 2013	95.90	96.04	95.36	95.38	2,673	-1.08(-1.12%)
Feb 01, 2013	95.89	96.66	95.87	96.46	3,995	+1.27(+1.33%)
Jan 31, 2013	94.81	95.26	94.79	95.19	17,365	+0.52(+0.55%)
Jan 30, 2013	95.70	95.70	94.67	94.67	18,691	-0.86(-0.90%)
Jan 29, 2013	95.56	95.80	95.47	95.53	1,239	-0.32(-0.34%)
Jan 28, 2013	95.73	96.13	95.73	95.86	827	-0.20(-0.20%)
Jan 25, 2013	95.55	96.12	95.55	96.05	2,146	+1.15(+1.21%)
Jan 24, 2013	94.64	95.80	94.64	94.90	12,117	+0.24(+0.26%)
Jan 23, 2013	95.02	95.18	94.66	94.66	2,474	-0.36(-0.38%)
Jan 22, 2013	94.64	95.09	94.48	95.02	4,644	+0.58(+0.61%)
Jan 18, 2013	94.13	94.44	94.07	94.44	2,210	+0.12(+0.13%)
Jan 17, 2013	94.19	94.47	94.19	94.32	2,689	+0.74(+0.79%)
Jan 16, 2013	93.69	93.73	93.30	93.58	3,080	-0.29(-0.31%)
Jan 15, 2013	92.81	93.87	92.81	93.87	1,999	+0.72(+0.77%)
Jan 14, 2013	93.21	93.21	93.10	93.15	630	-0.02(-0.03%)
Jan 11, 2013	92.98	93.18	92.98	93.18	442	-0.12(-0.13%)
Jan 10, 2013	93.07	93.29	92.76	93.29	1,444	+0.31(+0.33%)
Jan 09, 2013	92.75	92.98	92.75	92.98	1,076	+0.27(+0.30%)
Jan 07, 2013	92.62	92.71	92.71	92.71	2,401	+0.17(+0.19%)
Jan 04, 2013	92.33	92.73	88.10	92.53	3,849	+0.64(+0.70%)
Jan 03, 2013	92.54	92.65	91.89	91.89	2,610	-0.51(-0.55%)
Jan 02, 2013	92.17	92.40	91.84	92.40	5,752	+2.53(+2.81%)
Dec 31, 2012	87.87	89.87	87.87	89.87	2,900	+1.41(+1.60%)
Dec 28, 2012	88.35	88.52	88.33	88.46	1,070	-0.05(-0.05%)
Dec 27, 2012	88.69	88.87	87.32	88.51	28,395	-0.46(-0.51%)
Dec 26, 2012	89.54	89.55	88.77	88.96	8,345	-0.45(-0.50%)
Dec 24, 2012	89.59	89.59	89.14	89.41	1,071	-0.26(-0.29%)
Dec 21, 2012	88.95	89.67	88.95	89.67	5,484	-0.51(-0.56%)
Dec 20, 2012	89.87	90.28	89.87	90.18	2,240	+0.25(+0.28%)
Dec 19, 2012	90.07	90.33	89.92	89.92	4,901	+0.20(+0.23%)
Dec 18, 2012	89.73	90.00	89.70	89.72	26,883	+1.46(+1.65%)
Dec 17, 2012	87.93	88.27	87.93	88.26	1,664	+0.92(+1.05%)
Dec 14, 2012	87.76	87.76	87.22	87.35	2,819	-0.41(-0.47%)
Dec 13, 2012	88.29	88.31	87.42	87.75	11,356	-0.39(-0.44%)
Dec 12, 2012	88.69	88.74	88.14	88.14	684	-0.49(-0.55%)
Dec 11, 2012	88.43	88.63	88.38	88.63	10,321	+1.06(+1.21%)
Dec 10, 2012	87.45	87.57	87.41	87.57	2,720	+0.21(+0.24%)
Dec 07, 2012	87.24	87.36	86.95	87.36	834	+0.18(+0.21%)
Dec 06, 2012	87.10	87.22	86.96	87.18	8,447	+0.26(+0.29%)
Dec 05, 2012	87.43	87.43	86.60	86.93	947	-0.28(-0.32%)
Dec 04, 2012	86.57	87.21	86.54	87.21	2,374	+0.06(+0.07%)
Nov 30, 2012	87.02	87.23	87.02	87.15	2,332	-0.19(-0.22%)
Nov 29, 2012	87.25	87.56	87.24	87.34	1,380	+0.80(+0.92%)
Nov 28, 2012	85.69	86.54	85.13	86.54	1,912	+0.23(+0.27%)
Nov 27, 2012	86.34	86.76	86.31	86.31	3,009	-0.02(-0.02%)
Nov 26, 2012	85.87	86.33	85.86	86.33	4,251	+0.16(+0.19%)
Nov 23, 2012	85.91	86.17	85.81	86.17	947	+1.06(+1.25%)
Nov 21, 2012	85.10	85.10	85.10	85.10	210	+0.65(+0.77%)
Nov 20, 2012	84.56	84.79	84.40	84.45	3,212	-0.21(-0.25%)
Nov 19, 2012	84.08	84.67	84.08	84.67	3,898	+1.54(+1.85%)
Nov 16, 2012	82.28	83.35	81.80	83.13	6,808	+0.85(+1.04%)
Nov 15, 2012	82.65	82.65	81.13	82.28	9,828	-0.49(-0.59%)
Nov 14, 2012	84.40	84.75	82.76	82.76	6,372	-1.46(-1.74%)
Nov 13, 2012	84.51	84.85	84.23	84.23	1,102	-0.58(-0.69%)
Nov 12, 2012	85.18	85.21	84.69	84.81	992	-0.17(-0.20%)
Nov 09, 2012	84.33	85.54	84.33	84.98	6,122	+0.07(+0.08%)
Nov 08, 2012	85.65	85.71	84.64	84.91	3,634	-1.11(-1.29%)
Nov 07, 2012	86.39	86.53	85.43	86.02	14,588	-1.36(-1.55%)
Nov 06, 2012	87.18	87.57	87.03	87.37	11,985	+1.00(+1.15%)
Nov 05, 2012	85.92	86.61	85.92	86.38	2,640	-0.12(-0.14%)
Nov 02, 2012	88.06	88.06	86.50	86.50	8,531	-1.20(-1.36%)
Nov 01, 2012	86.82	87.76	86.82	87.70	2,441	+1.16(+1.34%)
Oct 31, 2012	85.94	86.53	85.94	86.53	9,396	+0.85(+0.99%)
Oct 26, 2012	87.04	85.68	85.68	85.68	2,527	-1.05(-1.22%)
Oct 25, 2012	87.58	87.58	86.28	86.74	3,814	+0.21(+0.24%)
Oct 24, 2012	86.66	86.79	86.53	86.53	7,640	-0.71(-0.81%)
Oct 23, 2012	86.71	87.23	86.21	87.23	2,524	-0.43(-0.49%)
Oct 19, 2012	89.96	89.96	87.46	87.67	4,013	-1.56(-1.75%)
Oct 18, 2012	89.61	89.61	89.20	89.23	5,217	-0.73(-0.81%)
Oct 17, 2012	89.81	90.33	89.63	89.96	5,160	+0.67(+0.75%)
Oct 16, 2012	89.11	89.41	89.05	89.29	3,481	+0.74(+0.83%)
Oct 15, 2012	88.27	88.55	88.21	88.55	1,100	+0.43(+0.48%)
Oct 12, 2012	88.59	88.91	87.97	88.12	10,793	-0.46(-0.51%)
Oct 11, 2012	88.87	89.03	88.51	88.58	1,710	+0.50(+0.57%)
Oct 10, 2012	88.52	88.72	88.08	88.08	1,338	-0.38(-0.43%)
Oct 09, 2012	89.16	89.16	88.46	88.46	1,765	-1.26(-1.40%)
Oct 08, 2012	89.61	89.72	89.61	89.72	1,066	-0.54(-0.59%)
Oct 05, 2012	91.07	91.47	90.20	90.25	1,954	-0.18(-0.20%)
Oct 04, 2012	90.42	90.43	89.56	90.43	1,290	+0.56(+0.62%)
Oct 03, 2012	89.61	90.34	89.61	89.87	2,106	+0.08(+0.08%)
Oct 02, 2012	89.62	89.80	89.45	89.80	683	+0.15(+0.17%)
Oct 01, 2012	90.03	90.14	89.64	89.64	1,434	-0.50(-0.55%)
Sep 28, 2012	89.94	90.14	89.80	90.14	405	+0.19(+0.21%)
Sep 27, 2012	89.11	89.95	89.06	89.95	1,083	+1.36(+1.54%)
Sep 26, 2012	89.58	89.58	88.59	88.59	1,248	-0.87(-0.97%)
Sep 25, 2012	91.33	91.41	89.45	89.45	2,006	-1.29(-1.42%)
Sep 24, 2012	91.13	91.37	90.59	90.75	4,428	-0.83(-0.91%)
Sep 21, 2012	92.00	92.00	91.58	91.58	3,687	+0.31(+0.34%)
Sep 20, 2012	91.34	91.35	90.96	91.27	5,756	-0.60(-0.65%)
Sep 19, 2012	91.76	92.06	91.76	91.86	2,686	+0.03(+0.03%)
Sep 18, 2012	92.13	92.15	91.63	91.84	2,322	-0.35(-0.38%)
Sep 17, 2012	92.37	92.39	91.84	92.19	9,252	-0.37(-0.40%)
Sep 14, 2012	91.96	93.12	91.96	92.56	2,775	+0.92(+1.00%)
Sep 13, 2012	90.88	92.01	87.20	91.64	11,945	+0.85(+0.93%)
Sep 12, 2012	90.41	90.79	90.22	90.79	19,531	+0.54(+0.60%)
Sep 11, 2012	90.26	90.67	90.14	90.25	4,676	-0.05(-0.05%)
Sep 10, 2012	90.66	90.66	90.30	90.30	4,706	-0.37(-0.41%)
Sep 07, 2012	90.49	90.77	90.49	90.67	2,651	+0.21(+0.23%)
Sep 06, 2012	89.63	90.67	89.46	90.46	2,374	+1.73(+1.95%)
Sep 05, 2012	88.96	89.02	88.51	88.73	3,079	-0.21(-0.23%)
Sep 04, 2012	87.26	89.05	87.22	88.94	1,904	+1.24(+1.41%)
Aug 31, 2012	87.33	87.71	87.32	87.70	1,746	+0.31(+0.36%)
Aug 30, 2012	87.12	87.38	87.03	87.38	1,161	-0.72(-0.82%)
Aug 29, 2012	88.00	88.31	87.97	88.10	2,561	+0.96(+1.11%)
Aug 27, 2012	87.47	87.71	87.14	87.14	4,832	-0.01(-0.01%)
Aug 24, 2012	86.64	87.34	86.48	87.15	1,593	+0.27(+0.31%)
Aug 23, 2012	87.05	87.22	86.62	86.88	52,284	-0.37(-0.42%)
Aug 22, 2012	86.93	87.24	86.78	87.24	1,498	+0.11(+0.13%)
Aug 21, 2012	87.72	88.04	86.97	87.13	9,335	-0.03(-0.03%)
Aug 20, 2012	87.13	87.16	86.82	87.16	3,328	-0.60(-0.68%)
Aug 17, 2012	87.25	87.80	87.17	87.75	2,455	+0.48(+0.55%)
Aug 16, 2012	85.97	87.27	85.97	87.27	2,928	+0.92(+1.06%)
Aug 15, 2012	85.93	86.35	85.93	86.35	1,981	+0.57(+0.67%)
Aug 14, 2012	86.28	86.28	85.76	85.78	1,277	-0.08(-0.09%)
Aug 13, 2012	85.89	86.03	85.13	85.86	5,736	-0.33(-0.39%)
Aug 10, 2012	85.84	86.19	85.68	86.19	5,647	-0.05(-0.06%)
Aug 09, 2012	86.03	86.24	85.98	86.24	2,592	+0.50(+0.58%)
Aug 08, 2012	85.91	85.98	85.63	85.74	6,773	-0.45(-0.52%)
Aug 07, 2012	85.69	86.61	85.69	86.19	4,458	+0.99(+1.16%)
Aug 06, 2012	84.31	85.31	84.28	85.20	5,035	+0.99(+1.18%)
Aug 03, 2012	84.06	84.51	84.06	84.21	5,188	+1.96(+2.39%)
Aug 02, 2012	82.29	82.29	81.84	82.25	1,241	-0.60(-0.72%)
Aug 01, 2012	84.03	84.03	82.84	82.84	14,239	-1.36(-1.62%)
Jul 31, 2012	84.64	85.46	84.21	84.21	15,651	-0.55(-0.65%)
Jul 30, 2012	85.48	85.63	84.76	84.76	997	-0.66(-0.77%)
Jul 27, 2012	84.38	85.56	84.32	85.42	3,334	+1.96(+2.35%)
Jul 26, 2012	83.57	83.63	82.85	83.46	3,342	+1.24(+1.51%)
Jul 25, 2012	82.62	82.84	82.22	82.22	8,103	+0.21(+0.25%)
Jul 24, 2012	83.02	83.02	82.01	82.01	4,010	-1.27(-1.52%)
Jul 23, 2012	82.82	83.28	82.30	83.28	1,980	-1.04(-1.23%)
Jul 20, 2012	84.81	84.81	84.32	84.32	9,064	-1.32(-1.54%)
Jul 19, 2012	86.02	86.18	85.36	85.64	5,889	-0.08(-0.09%)
Jul 18, 2012	84.79	85.90	84.79	85.72	11,747	+0.89(+1.05%)
Jul 17, 2012	85.20	85.22	83.79	84.83	3,255	+0.22(+0.26%)
Jul 16, 2012	84.69	84.80	84.26	84.61	22,473	-0.44(-0.51%)
Jul 13, 2012	84.33	85.04	84.33	85.04	10,066	+1.20(+1.44%)
Jul 12, 2012	82.76	83.99	82.76	83.84	1,545	-0.21(-0.25%)
Jul 11, 2012	84.52	84.52	84.05	84.05	791	-0.56(-0.66%)
Jul 10, 2012	86.14	86.14	84.61	84.61	1,873	-0.94(-1.10%)
Jul 09, 2012	85.83	85.91	85.35	85.54	3,411	-0.34(-0.40%)
Jul 06, 2012	86.08	86.25	85.70	85.89	2,564	-1.67(-1.90%)
Jul 05, 2012	87.49	87.83	86.98	87.55	10,400	+0.09(+0.11%)
Jul 03, 2012	86.58	87.46	86.51	87.46	4,179	+1.53(+1.78%)

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.