Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	87.73	88.02	85.68	85.78	0	-2.34(-2.65%)
Aug 29, 2013	87.54	88.59	87.07	88.11	28,125	+0.62(+0.71%)
Aug 28, 2013	87.54	87.76	86.71	87.49	0	+0.00(+0.00%)
Aug 27, 2013	87.26	88.35	87.26	87.49	42,794	-0.48(-0.54%)
Aug 26, 2013	88.07	88.59	87.45	87.97	0	-0.05(-0.05%)
Aug 23, 2013	88.93	89.78	87.66	88.02	0	-0.95(-1.07%)
Aug 22, 2013	89.21	89.59	85.87	88.97	109,728	-0.19(-0.21%)
Aug 21, 2013	88.35	89.40	87.92	89.16	0	+0.29(+0.32%)
Aug 20, 2013	87.30	88.88	86.83	88.88	41,346	+1.34(+1.53%)
Aug 19, 2013	87.30	88.07	87.02	87.54	44,686	+0.38(+0.44%)
Aug 16, 2013	85.73	87.16	85.73	87.16	0	+1.05(+1.22%)
Aug 15, 2013	85.97	86.40	85.07	86.11	65,365	-0.83(-0.96%)
Aug 14, 2013	86.11	87.35	85.73	86.95	35,098	+0.74(+0.86%)
Aug 13, 2013	86.59	86.97	85.35	86.21	21,405	-0.05(-0.06%)
Aug 12, 2013	85.74	86.63	85.74	86.25	19,292	+0.14(+0.16%)
Aug 09, 2013	86.54	87.29	85.92	86.11	30,529	-0.47(-0.54%)
Aug 08, 2013	87.43	87.90	86.16	86.58	31,375	-0.42(-0.49%)
Aug 07, 2013	88.23	88.33	87.01	87.01	31,625	-1.32(-1.49%)
Aug 06, 2013	88.89	89.03	88.05	88.33	26,472	-0.66(-0.74%)
Aug 05, 2013	89.65	90.31	88.80	88.99	54,256	-0.80(-0.89%)
Aug 02, 2013	86.77	89.98	84.93	89.79	57,542	+3.39(+3.93%)
Aug 01, 2013	86.16	86.72	85.41	86.40	48,900	+1.04(+1.21%)
Jul 31, 2013	85.36	85.97	84.46	85.36	0	+0.14(+0.17%)
Jul 30, 2013	85.83	85.92	84.65	85.22	0	+0.14(+0.17%)
Jul 29, 2013	85.92	86.02	84.65	85.08	0	-0.80(-0.93%)
Jul 26, 2013	85.92	86.16	85.22	85.88	0	-0.52(-0.60%)
Jul 25, 2013	85.59	86.49	84.56	86.40	0	+0.85(+0.99%)
Jul 24, 2013	86.54	86.54	85.03	85.55	0	+0.05(+0.06%)
Jul 23, 2013	86.58	86.82	85.36	85.50	0	-0.71(-0.82%)
Jul 22, 2013	84.60	86.35	84.60	86.21	0	+1.23(+1.44%)
Jul 19, 2013	84.79	85.31	84.02	84.98	0	+0.71(+0.84%)
Jul 18, 2013	84.42	84.89	83.57	84.27	0	+0.19(+0.22%)
Jul 17, 2013	84.13	84.79	82.91	84.09	26,623	+0.61(+0.73%)
Jul 16, 2013	83.71	83.90	82.91	83.47	0	-0.14(-0.17%)
Jul 15, 2013	83.57	83.94	82.67	83.61	0	+0.33(+0.40%)
Jul 12, 2013	83.52	83.90	83.14	83.28	0	-0.14(-0.17%)
Jul 11, 2013	83.76	84.32	82.95	83.43	0	+0.90(+1.09%)
Jul 10, 2013	82.67	83.57	82.20	82.53	0	+0.00(+0.00%)
Jul 09, 2013	81.45	83.99	80.74	82.53	0	+1.74(+2.16%)
Jul 08, 2013	79.61	80.79	79.56	80.79	0	+1.08(+1.36%)
Jul 05, 2013	81.07	81.07	79.14	79.70	0	-0.09(-0.12%)
Jul 03, 2013	79.70	80.55	79.05	79.80	0	-0.05(-0.06%)
Jul 02, 2013	81.16	81.64	79.14	79.84	0	-1.13(-1.40%)
Jul 01, 2013	80.65	81.73	80.13	80.98	0	+1.37(+1.72%)
Jun 28, 2013	80.36	82.04	79.47	79.61	111,465	-0.71(-0.88%)
Jun 27, 2013	79.14	80.83	79.04	80.32	0	+1.84(+2.34%)
Jun 26, 2013	79.89	80.48	78.01	78.48	0	-0.52(-0.66%)
Jun 25, 2013	76.36	79.47	75.18	79.00	0	+3.58(+4.75%)
Jun 24, 2013	74.24	76.12	73.93	75.41	0	+0.24(+0.31%)
Jun 21, 2013	77.20	77.25	74.99	75.18	123,132	-1.65(-2.15%)
Jun 20, 2013	77.77	79.82	75.39	76.83	0	-2.22(-2.80%)
Jun 19, 2013	80.88	81.92	78.85	79.04	0	-1.60(-1.99%)
Jun 18, 2013	80.17	81.73	79.33	80.65	0	+0.80(+1.00%)
Jun 17, 2013	80.74	81.35	79.37	79.84	0	+0.05(+0.06%)
Jun 14, 2013	80.22	81.35	79.18	79.80	0	-0.38(-0.47%)
Jun 13, 2013	78.62	80.22	78.19	80.17	43,694	+1.79(+2.29%)
Jun 12, 2013	80.22	80.22	77.86	78.38	31,099	-1.08(-1.36%)
Jun 11, 2013	80.17	80.27	78.76	79.47	43,750	-1.32(-1.63%)
Jun 10, 2013	81.31	81.35	80.08	80.79	0	+0.00(+0.00%)
Jun 07, 2013	81.40	82.11	80.55	80.79	0	+0.19(+0.23%)
Jun 06, 2013	79.56	80.88	79.04	80.60	40,248	+0.94(+1.18%)
Jun 05, 2013	82.20	82.20	79.61	79.66	0	-2.55(-3.10%)
Jun 04, 2013	82.44	84.42	81.64	82.20	0	-0.09(-0.11%)
Jun 03, 2013	79.75	82.48	79.40	82.29	93,940	+4.01(+5.12%)
May 31, 2013	79.14	79.72	78.19	78.29	35,144	-1.13(-1.42%)
May 30, 2013	80.65	80.74	79.33	79.42	28,758	-0.71(-0.88%)
May 29, 2013	81.12	81.12	79.56	80.13	35,682	-1.23(-1.51%)
May 28, 2013	82.29	83.42	80.69	81.35	50,627	+0.24(+0.29%)
May 24, 2013	81.64	82.25	80.83	81.12	0	-0.75(-0.92%)
May 23, 2013	79.99	81.97	79.99	81.87	0	+1.41(+1.76%)
May 22, 2013	80.41	81.07	79.89	80.46	0	-0.09(-0.12%)
May 21, 2013	80.55	81.54	79.75	80.55	0	+0.14(+0.18%)
May 20, 2013	79.37	81.21	79.37	80.41	0	+0.57(+0.71%)
May 17, 2013	79.09	79.94	78.34	79.84	0	+0.85(+1.07%)
May 16, 2013	78.19	79.89	78.19	79.00	50,490	+0.33(+0.42%)
May 15, 2013	78.85	79.37	78.57	78.67	0	-0.33(-0.42%)
May 13, 2013	78.58	79.18	77.97	79.00	0	+0.00(+0.00%)
May 10, 2013	78.76	79.87	78.72	79.00	0	+0.19(+0.24%)
May 09, 2013	78.20	79.42	77.97	78.81	0	+0.19(+0.24%)
May 08, 2013	79.97	80.34	78.16	78.62	0	-1.40(-1.74%)
May 07, 2013	77.18	81.14	77.18	80.02	0	+2.33(+2.99%)
May 06, 2013	78.20	78.81	76.67	77.69	0	-0.33(-0.42%)
May 03, 2013	88.39	88.39	74.34	78.02	0	+3.68(+4.94%)
May 02, 2013	72.48	74.67	72.48	74.34	0	+2.00(+2.77%)
May 01, 2013	74.99	75.69	72.11	72.34	0	-3.21(-4.25%)
Apr 30, 2013	77.23	77.32	75.32	75.55	0	-1.54(-1.99%)
Apr 29, 2013	76.06	77.69	75.69	77.09	38,124	+1.30(+1.72%)
Apr 26, 2013	76.02	76.02	74.83	75.79	56,192	-0.23(-0.31%)
Apr 25, 2013	75.04	76.44	74.72	76.02	0	+1.26(+1.68%)
Apr 24, 2013	73.51	74.81	73.09	74.76	27,653	+1.44(+1.97%)
Apr 23, 2013	72.34	73.74	71.69	73.32	34,612	+1.72(+2.40%)
Apr 22, 2013	65.50	72.08	65.18	71.60	72,669	+4.79(+7.17%)
Apr 19, 2013	66.62	67.97	66.48	66.81	63,200	+0.14(+0.21%)
Apr 18, 2013	68.90	68.90	66.34	66.67	57,472	-2.05(-2.98%)
Apr 17, 2013	70.81	71.55	67.64	68.71	35,111	-2.79(-3.90%)
Apr 16, 2013	70.81	71.78	70.30	71.51	29,896	+1.26(+1.79%)
Apr 15, 2013	73.23	73.51	70.11	70.25	37,382	-3.49(-4.73%)
Apr 12, 2013	73.04	73.74	71.97	73.74	20,068	+0.65(+0.89%)
Apr 11, 2013	73.74	74.11	73.09	73.09	16,214	-0.84(-1.13%)
Apr 10, 2013	72.90	74.86	72.27	73.92	40,450	+1.63(+2.25%)
Apr 09, 2013	72.95	73.13	71.92	72.30	24,498	-0.37(-0.51%)
Apr 08, 2013	71.92	72.69	71.27	72.67	15,201	+1.02(+1.43%)
Apr 05, 2013	70.06	71.74	70.02	71.64	22,300	+0.47(+0.65%)
Apr 04, 2013	71.46	71.60	70.40	71.18	30,171	+0.00(+0.00%)
Apr 03, 2013	71.37	72.30	70.58	71.18	25,659	-0.28(-0.39%)
Apr 02, 2013	71.92	71.92	70.85	71.46	68,374	+0.00(+0.00%)
Apr 01, 2013	73.09	73.37	69.92	71.46	56,253	-1.95(-2.66%)
Mar 28, 2013	72.53	74.11	72.53	73.41	62,185	+1.72(+2.40%)
Mar 27, 2013	71.18	72.58	70.81	71.69	21,160	+0.00(+0.00%)
Mar 26, 2013	70.76	72.25	70.13	71.69	36,904	+1.40(+1.99%)
Mar 25, 2013	69.97	70.58	68.90	70.30	14,374	+0.33(+0.47%)
Mar 22, 2013	69.69	70.16	69.64	69.97	14,012	+0.33(+0.47%)
Mar 21, 2013	70.34	70.58	69.16	69.64	23,693	-1.07(-1.51%)
Mar 20, 2013	71.46	71.55	70.53	70.71	29,356	-0.37(-0.52%)
Mar 19, 2013	71.27	71.89	70.16	71.09	24,679	+0.09(+0.13%)
Mar 18, 2013	71.32	71.92	70.53	70.99	21,439	-1.30(-1.80%)
Mar 15, 2013	70.95	73.13	70.20	72.30	58,722	+1.49(+2.10%)
Mar 14, 2013	69.83	70.99	69.83	70.81	23,901	+0.88(+1.26%)
Mar 13, 2013	68.25	70.11	67.36	69.92	55,874	+1.54(+2.24%)
Mar 12, 2013	69.41	69.55	67.78	68.39	38,519	-1.21(-1.74%)
Mar 11, 2013	68.85	71.41	68.85	69.60	28,641	+0.56(+0.81%)
Mar 08, 2013	70.34	70.34	68.43	69.04	67,760	-0.60(-0.87%)
Mar 07, 2013	69.50	69.78	68.53	69.64	27,534	-0.05(-0.07%)
Mar 06, 2013	70.53	70.67	69.41	69.69	18,355	-0.79(-1.12%)
Mar 05, 2013	69.97	70.85	69.69	70.48	22,233	+1.02(+1.47%)
Mar 04, 2013	69.92	70.15	68.68	69.46	58,967	-0.46(-0.66%)
Mar 01, 2013	69.32	70.51	68.77	69.92	38,041	+0.00(+0.00%)
Feb 28, 2013	69.92	70.70	69.46	69.92	47,605	+0.18(+0.26%)
Feb 27, 2013	69.50	70.83	69.37	69.73	34,918	+0.05(+0.07%)
Feb 26, 2013	69.23	70.93	68.95	69.69	46,013	+1.24(+1.81%)
Feb 22, 2013	63.54	68.45	61.34	68.45	121,320	-0.64(-0.93%)
Feb 21, 2013	70.47	70.70	68.63	69.09	42,283	-1.38(-1.95%)
Feb 20, 2013	70.51	71.75	70.21	70.47	36,712	-0.23(-0.32%)
Feb 19, 2013	71.25	71.25	70.28	70.70	36,169	-0.60(-0.84%)
Feb 15, 2013	71.57	71.75	70.38	71.29	24,787	+0.14(+0.19%)
Feb 14, 2013	70.88	72.39	70.88	71.15	14,903	+0.05(+0.06%)
Feb 13, 2013	71.25	71.52	70.60	71.11	14,117	-0.14(-0.19%)
Feb 12, 2013	70.56	71.84	70.47	71.25	18,325	+0.78(+1.11%)
Feb 11, 2013	71.02	71.66	69.69	70.47	18,187	-0.69(-0.97%)
Feb 08, 2013	69.55	71.61	69.55	71.15	30,696	+1.83(+2.65%)
Feb 07, 2013	70.15	70.38	69.14	69.32	18,794	-0.64(-0.92%)
Feb 06, 2013	69.37	70.15	68.31	69.96	18,723	-0.28(-0.39%)
Feb 04, 2013	70.60	70.74	69.92	70.24	35,790	-0.64(-0.91%)
Feb 01, 2013	70.56	71.66	70.05	70.88	70,986	+0.83(+1.18%)
Jan 31, 2013	68.36	70.28	68.22	70.05	79,208	+1.79(+2.62%)
Jan 30, 2013	69.09	69.47	67.49	68.27	36,049	-0.96(-1.39%)
Jan 29, 2013	68.77	69.32	68.40	69.23	26,082	+0.50(+0.73%)
Jan 28, 2013	68.50	69.00	68.31	68.72	37,884	+0.18(+0.27%)
Jan 25, 2013	68.91	68.94	68.22	68.54	25,394	+0.00(+0.00%)
Jan 24, 2013	68.13	68.66	67.62	68.54	42,118	+0.60(+0.88%)
Jan 23, 2013	68.54	68.72	67.67	67.95	62,301	-0.46(-0.67%)
Jan 22, 2013	68.13	68.59	67.26	68.40	39,550	+0.46(+0.67%)
Jan 18, 2013	68.45	68.68	67.07	67.95	31,930	-0.60(-0.87%)
Jan 17, 2013	69.05	69.55	67.85	68.54	36,377	-0.18(-0.27%)
Jan 16, 2013	68.59	68.95	68.24	68.72	31,371	-0.23(-0.33%)
Jan 15, 2013	68.45	69.05	68.08	68.95	55,492	+0.00(+0.00%)
Jan 14, 2013	68.72	69.41	68.50	68.95	29,609	-0.18(-0.27%)
Jan 11, 2013	69.41	69.96	69.00	69.14	35,211	-0.09(-0.13%)
Jan 10, 2013	69.46	69.55	68.86	69.23	36,636	+0.00(+0.00%)
Jan 09, 2013	69.64	69.95	69.00	69.23	44,430	-0.09(-0.13%)
Jan 08, 2013	71.06	71.06	68.45	69.32	56,619	-1.60(-2.26%)
Jan 07, 2013	69.92	70.93	69.05	70.93	32,825	+0.41(+0.59%)
Jan 04, 2013	71.25	71.25	70.24	70.51	20,434	-0.32(-0.45%)
Jan 03, 2013	69.55	71.15	69.00	70.83	42,957	+1.19(+1.71%)
Jan 02, 2013	68.68	69.83	64.83	69.64	83,941	+4.81(+7.43%)
Dec 31, 2012	63.96	64.97	62.95	64.83	39,567	+0.73(+1.14%)
Dec 28, 2012	64.32	65.06	63.68	64.09	22,132	-0.69(-1.06%)
Dec 27, 2012	64.42	64.83	63.50	64.78	19,397	+0.41(+0.64%)
Dec 26, 2012	65.10	65.61	64.14	64.37	28,744	-0.69(-1.06%)
Dec 24, 2012	65.97	65.97	63.67	65.06	16,423	-1.05(-1.60%)
Dec 21, 2012	65.29	66.12	63.96	66.11	100,295	+0.46(+0.70%)
Dec 20, 2012	65.88	66.28	65.33	65.65	31,871	-0.28(-0.42%)
Dec 19, 2012	65.10	65.97	64.19	65.93	34,865	+0.87(+1.34%)
Dec 18, 2012	65.29	66.25	64.78	65.06	49,728	-0.05(-0.07%)
Dec 17, 2012	64.32	65.24	64.19	65.10	27,258	+0.96(+1.50%)
Dec 14, 2012	65.47	65.84	63.91	64.14	28,956	-1.51(-2.31%)
Dec 13, 2012	66.20	66.80	64.32	65.65	43,762	-0.69(-1.04%)
Dec 12, 2012	67.67	67.67	65.47	66.34	29,415	-0.60(-0.89%)
Dec 11, 2012	67.26	67.49	66.52	66.94	34,940	+0.28(+0.41%)
Dec 10, 2012	66.48	67.03	66.09	66.66	27,775	+0.09(+0.14%)
Dec 07, 2012	66.94	66.94	64.99	66.57	18,103	+0.05(+0.07%)
Dec 06, 2012	65.79	66.71	65.16	66.52	19,172	+0.50(+0.76%)
Dec 05, 2012	66.25	66.43	65.38	66.02	41,675	+0.00(+0.00%)
Dec 04, 2012	66.85	66.85	65.03	66.02	64,449	+0.46(+0.70%)
Nov 30, 2012	65.93	65.93	64.74	65.56	53,025	+0.09(+0.14%)
Nov 29, 2012	64.05	65.52	63.50	65.47	146,385	+1.97(+3.10%)
Nov 28, 2012	61.16	63.59	60.79	63.50	65,466	+2.11(+3.44%)
Nov 27, 2012	61.02	62.99	60.93	61.39	37,615	+0.18(+0.29%)
Nov 26, 2012	60.75	61.57	60.75	61.21	44,934	+0.32(+0.53%)
Nov 23, 2012	60.93	61.70	60.75	60.88	27,463	+0.28(+0.45%)
Nov 21, 2012	60.75	61.71	59.88	60.61	62,830	-0.18(-0.30%)
Nov 20, 2012	61.07	61.53	60.33	60.79	53,929	-0.32(-0.53%)
Nov 19, 2012	62.17	63.04	60.24	61.11	65,346	+0.28(+0.45%)
Nov 16, 2012	60.52	62.63	60.06	60.84	138,951	+0.60(+0.99%)
Nov 15, 2012	60.47	62.03	59.92	60.24	36,778	-0.14(-0.23%)
Nov 14, 2012	62.99	63.91	60.38	60.38	56,887	-2.47(-3.93%)
Nov 13, 2012	63.04	63.77	62.54	62.86	30,826	-0.37(-0.58%)
Nov 12, 2012	63.09	63.54	62.41	63.22	93,705	+0.18(+0.29%)
Nov 09, 2012	62.32	63.27	62.32	63.04	81,570	+0.36(+0.58%)
Nov 08, 2012	63.18	63.36	62.46	62.68	91,913	-0.27(-0.43%)
Nov 07, 2012	62.50	63.18	61.78	62.95	103,068	-0.18(-0.29%)
Nov 06, 2012	62.95	63.40	62.41	63.13	79,385	+0.81(+1.30%)
Nov 05, 2012	62.91	63.18	61.73	62.32	43,039	-0.45(-0.72%)
Nov 02, 2012	68.59	75.16	61.33	62.77	420,756	-6.50(-9.38%)
Nov 01, 2012	69.99	71.26	68.55	69.27	121,840	-0.50(-0.71%)
Oct 31, 2012	69.72	70.60	68.86	69.77	74,755	+0.09(+0.13%)
Oct 26, 2012	69.04	69.68	69.68	69.68	151,172	+0.45(+0.65%)
Oct 25, 2012	70.85	70.85	68.77	69.23	28,346	-0.95(-1.35%)
Oct 24, 2012	71.08	71.21	69.90	70.17	58,197	-0.63(-0.89%)
Oct 23, 2012	70.89	72.16	70.17	70.80	84,545	+0.45(+0.64%)
Oct 19, 2012	71.48	71.77	69.72	70.35	25,111	-1.71(-2.38%)
Oct 18, 2012	72.20	72.25	71.53	72.07	38,261	-0.05(-0.06%)
Oct 17, 2012	72.20	73.04	71.66	72.11	34,713	-0.05(-0.06%)
Oct 16, 2012	72.25	75.01	71.30	72.16	32,462	+0.23(+0.31%)
Oct 15, 2012	72.38	72.88	71.93	71.93	39,942	-0.27(-0.38%)
Oct 12, 2012	72.93	73.65	71.71	72.20	36,988	-0.45(-0.62%)
Oct 11, 2012	73.87	74.50	72.25	72.65	61,319	-0.90(-1.23%)
Oct 10, 2012	72.88	73.96	71.93	73.56	12,836	+0.95(+1.31%)
Oct 09, 2012	73.38	73.56	71.62	72.61	29,255	-0.81(-1.11%)
Oct 08, 2012	73.83	74.19	72.94	73.42	20,808	-0.59(-0.79%)
Oct 05, 2012	73.38	75.63	72.84	74.01	43,599	+0.81(+1.11%)
Oct 04, 2012	73.20	73.87	71.98	73.20	27,356	+0.09(+0.12%)
Oct 03, 2012	73.24	74.23	71.93	73.11	39,420	-0.14(-0.18%)
Oct 02, 2012	74.05	74.05	71.86	73.24	33,490	-0.63(-0.86%)
Oct 01, 2012	74.01	74.50	72.75	73.87	43,226	+0.00(+0.00%)
Sep 28, 2012	74.23	74.46	73.51	73.87	73,391	-0.81(-1.09%)
Sep 27, 2012	73.65	76.22	72.35	74.69	123,552	+1.67(+2.29%)
Sep 26, 2012	71.57	73.20	70.67	73.02	56,487	+1.58(+2.21%)
Sep 25, 2012	72.61	73.51	71.17	71.44	69,751	-0.63(-0.88%)
Sep 24, 2012	71.44	72.56	70.28	72.07	62,255	+0.23(+0.31%)
Sep 21, 2012	69.86	71.93	69.18	71.84	178,870	+3.29(+4.81%)
Sep 20, 2012	67.74	68.64	67.47	68.55	60,921	+0.27(+0.40%)
Sep 19, 2012	68.86	69.04	68.01	68.28	39,297	-0.63(-0.92%)
Sep 18, 2012	70.08	70.22	68.59	68.91	46,315	-1.40(-1.99%)
Sep 17, 2012	71.30	71.30	69.72	70.31	63,081	-1.53(-2.14%)
Sep 14, 2012	73.11	73.24	71.71	71.84	58,793	-0.81(-1.12%)
Sep 13, 2012	70.67	73.65	70.13	72.65	65,942	+2.26(+3.21%)
Sep 12, 2012	69.95	70.85	69.23	70.40	40,159	+0.59(+0.84%)
Sep 11, 2012	69.95	70.31	68.48	69.81	25,477	+0.09(+0.13%)
Sep 10, 2012	69.86	71.30	69.18	69.72	32,421	-0.14(-0.19%)
Sep 07, 2012	68.10	69.99	67.76	69.86	49,873	+2.03(+2.99%)
Sep 06, 2012	68.37	69.00	67.42	67.83	63,858	-0.50(-0.73%)
Sep 05, 2012	66.61	68.41	65.72	68.32	59,472	+1.94(+2.92%)

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.