Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2012		72.61	72.61	72.61	0	-0.06(-0.08%)
Nov 28, 2012	72.61	72.70	72.58	72.67	16,200	+0.25(+0.35%)
Nov 27, 2012	72.42	72.42	72.42	72.42	700	-0.26(-0.36%)
Nov 15, 2012		72.68	72.68	72.68	0	-0.04(-0.06%)
Nov 14, 2012	72.72	72.72	72.72	72.72	300	-0.01(-0.01%)
Nov 13, 2012	72.73	72.73	72.73	72.73	300	+0.22(+0.30%)
Nov 08, 2012	72.51	72.51	72.51	72.51	0	+1.33(+1.87%)
Nov 06, 2012		71.18	71.18	71.18	0	-0.07(-0.10%)
Nov 01, 2012	71.25	71.25	71.25	71.25	0	+0.66(+0.94%)
Oct 23, 2012		70.59	70.59	70.59	0	-0.07(-0.10%)
Oct 19, 2012	70.69	70.73	70.66	70.66	2,800	+0.35(+0.50%)
Oct 18, 2012	70.31	70.44	70.31	70.31	300	-0.13(-0.18%)
Oct 17, 2012	70.75	70.75	70.44	70.44	4,700	-0.92(-1.29%)
Oct 16, 2012	71.52	71.52	71.36	71.36	400	-0.54(-0.75%)
Oct 15, 2012	71.93	71.93	71.90	71.90	1,100	-0.18(-0.25%)
Oct 12, 2012	71.91	72.08	71.81	72.08	5,400	+0.29(+0.40%)
Oct 11, 2012	71.55	71.79	71.55	71.79	300	-0.05(-0.07%)
Oct 10, 2012	71.45	71.84	71.45	71.84	700	+0.23(+0.32%)
Oct 09, 2012	71.61	71.61	71.61	71.61	300	+0.15(+0.21%)
Oct 06, 2012		71.46	71.46	71.46	0	+0.00(+0.00%)
Oct 05, 2012	71.54	71.54	71.46	71.46	900	-0.83(-1.15%)
Oct 04, 2012	72.25	72.29	72.25	72.29	600	-0.06(-0.08%)
Oct 02, 2012		72.35	72.35	72.35	0	+0.03(+0.04%)
Sep 28, 2012	72.32	72.32	72.32	72.32	0	+0.21(+0.29%)
Sep 27, 2012	72.11	72.11	72.11	72.11	241	-0.06(-0.08%)
Sep 26, 2012	72.05	72.17	72.05	72.17	2,687	+0.35(+0.49%)
Sep 25, 2012	71.46	71.82	71.36	71.82	5,500	+0.33(+0.46%)
Sep 24, 2012	71.49	71.49	71.49	71.49	225	+0.31(+0.44%)
Sep 21, 2012	70.99	71.18	70.99	71.18	5,700	-0.09(-0.13%)
Sep 20, 2012	71.27	71.27	71.27	71.27	300	+0.46(+0.65%)
Sep 19, 2012	71.00	71.00	70.70	70.81	825	-0.10(-0.14%)
Sep 18, 2012	70.91	70.91	70.91	70.91	300	+0.56(+0.80%)
Sep 17, 2012	70.42	70.42	70.35	70.35	400	+0.03(+0.05%)
Sep 14, 2012	70.40	70.40	70.20	70.32	1,120	-0.98(-1.38%)
Sep 13, 2012	71.06	71.47	71.06	71.30	9,450	+0.50(+0.71%)
Sep 12, 2012	70.80	70.80	70.80	70.80	500	-0.70(-0.98%)
Sep 11, 2012	71.37	71.50	71.37	71.50	2,078	+0.04(+0.06%)
Sep 10, 2012	71.46	71.46	71.46	71.46	100	-0.12(-0.17%)
Sep 07, 2012	71.76	71.76	71.58	71.58	1,100	-0.68(-0.94%)
Sep 04, 2012		72.26	72.26	72.26	0	-0.27(-0.37%)
Aug 31, 2012	71.68	72.53	71.68	72.53	6,100	+0.83(+1.16%)
Aug 30, 2012	71.70	71.70	71.70	71.70	100	+0.40(+0.56%)
Aug 29, 2012	71.19	71.30	71.09	71.30	1,800	+0.04(+0.06%)
Aug 27, 2012	71.17	71.30	71.17	71.26	1,949	+0.24(+0.34%)
Aug 24, 2012	71.21	71.21	71.02	71.02	8,300	+0.78(+1.11%)
Aug 22, 2012		70.24	70.24	70.24	0	+0.78(+1.12%)
Aug 21, 2012	69.60	69.60	69.34	69.46	7,800	-0.26(-0.37%)
Aug 20, 2012	69.87	69.87	69.72	69.72	2,500	+0.22(+0.31%)
Aug 16, 2012		69.50	69.50	69.50	0	-0.31(-0.44%)
Aug 15, 2012	69.81	69.81	69.81	69.81	100	-0.66(-0.93%)
Aug 14, 2012	70.42	70.49	70.42	70.47	628	-0.61(-0.86%)
Aug 13, 2012	71.29	71.29	71.08	71.08	700	+0.07(+0.10%)
Aug 11, 2012	71.03	71.03	71.01	71.01	500	+0.00(+0.00%)
Aug 10, 2012	71.03	71.03	71.01	71.01	500	+0.20(+0.28%)
Aug 09, 2012	70.74	70.81	70.74	70.81	700	-0.28(-0.39%)
Aug 08, 2012	71.09	71.09	71.09	71.09	500	-0.05(-0.07%)
Aug 07, 2012	71.14	71.14	71.14	71.14	600	-0.52(-0.73%)
Aug 06, 2012	71.66	71.66	71.66	71.66	100	-0.03(-0.04%)
Aug 03, 2012	71.69	71.69	71.69	71.69	4,000	-0.58(-0.80%)
Aug 02, 2012	72.27	72.27	72.27	72.27	100	-0.11(-0.15%)
Jul 19, 2012		72.38	72.38	72.38	0	-0.04(-0.06%)
Jul 18, 2012	72.51	72.51	72.42	72.42	400	-0.30(-0.41%)
Jul 16, 2012		72.72	72.72	72.72	0	+0.38(+0.53%)
Jul 12, 2012		72.34	72.34	72.34	0	+0.91(+1.28%)
Jul 03, 2012	71.43	71.43	71.43	71.43	0	-0.18(-0.25%)
Jul 02, 2012	70.70	71.61	70.70	71.61	1,753	+0.71(+1.00%)
Jun 29, 2012	70.78	70.90	70.73	70.90	6,000	-0.73(-1.02%)
Jun 28, 2012	71.61	71.63	71.58	71.63	8,100	+0.60(+0.84%)
Jun 27, 2012	70.84	71.03	70.81	71.03	5,500	+0.32(+0.45%)
Jun 26, 2012	70.71	70.71	70.71	70.71	100	-0.25(-0.35%)
Jun 25, 2012	70.96	70.96	70.96	70.96	200	+0.60(+0.85%)
Jun 22, 2012	70.37	70.37	70.36	70.36	600	-0.60(-0.85%)
Jun 21, 2012	70.76	70.96	70.76	70.96	4,800	+0.42(+0.60%)
Jun 20, 2012	70.45	70.58	70.43	70.54	2,500	-0.18(-0.25%)
Jun 19, 2012	70.92	70.92	70.72	70.72	1,600	-0.52(-0.73%)
Jun 18, 2012	71.24	71.24	71.24	71.24	146	-0.14(-0.19%)
Jun 15, 2012	71.30	71.38	71.30	71.38	5,100	+0.49(+0.69%)
Jun 13, 2012		70.89	70.89	70.89	0	+0.25(+0.35%)
Jun 12, 2012	71.06	71.06	70.64	70.64	3,550	-0.39(-0.55%)
Jun 10, 2012		71.03	71.03	71.03	0	+0.00(+0.00%)
Jun 08, 2012	71.03	71.03	71.03	71.03	200	+0.08(+0.11%)
Jun 07, 2012	70.59	70.99	70.59	70.95	5,100	+0.36(+0.51%)
Jun 06, 2012	70.92	71.10	70.59	70.59	6,000	-1.39(-1.93%)
Jun 04, 2012		71.98	71.98	71.98	0	-0.50(-0.69%)
Jun 02, 2012	72.48	72.48	72.48	72.48	200	+0.00(+0.00%)
Jun 01, 2012	72.48	72.48	72.48	72.48	200	+1.05(+1.47%)
May 31, 2012	71.43	71.43	71.43	71.43	300	+0.19(+0.27%)
May 30, 2012	70.92	71.24	70.92	71.24	5,300	+0.96(+1.37%)
May 29, 2012	70.28	70.28	70.28	70.28	200	+0.17(+0.24%)
May 25, 2012	70.11	70.11	70.11	70.11	100	+0.31(+0.44%)
May 24, 2012	69.82	69.82	69.80	69.80	1,000	-0.41(-0.58%)
May 23, 2012	70.25	70.27	70.21	70.21	1,200	+0.17(+0.24%)
May 21, 2012		70.04	70.04	70.04	0	+0.02(+0.03%)
May 17, 2012		70.02	70.02	70.02	0	+0.31(+0.44%)
May 15, 2012		69.71	69.71	69.71	0	+0.01(+0.01%)
May 14, 2012	69.82	69.91	69.70	69.70	1,040	+0.37(+0.53%)
May 09, 2012		69.33	69.33	69.33	0	+1.03(+1.51%)
May 03, 2012	68.30	68.30	68.30	68.30	0	-0.00(-0.01%)
May 02, 2012	68.34	68.34	68.30	68.30	539	-0.03(-0.04%)
Apr 30, 2012		68.33	68.33	68.33	0	+0.17(+0.25%)
Apr 27, 2012	68.17	68.17	68.16	68.16	1,500	+0.17(+0.25%)
Apr 26, 2012	68.04	68.05	67.99	67.99	900	+0.70(+1.04%)
Apr 25, 2012	67.29	67.29	67.29	67.29	4,000	-0.54(-0.80%)
Apr 24, 2012	67.84	67.84	67.83	67.83	4,900	+0.49(+0.73%)
Apr 17, 2012		67.34	67.34	67.34	0	-0.42(-0.62%)
Apr 16, 2012	67.76	67.76	67.76	67.76	4,000	+0.39(+0.58%)
Apr 10, 2012		67.37	67.37	67.37	0	+0.41(+0.61%)
Apr 09, 2012	67.00	67.00	66.92	66.96	6,500	+2.29(+3.54%)
Apr 04, 2012		64.67	64.67	64.67	0	-0.79(-1.20%)
Apr 03, 2012	65.46	65.46	65.46	65.46	240	+0.06(+0.09%)
Mar 29, 2012		65.40	65.40	65.40	0	+0.47(+0.72%)
Mar 27, 2012		64.93	64.93	64.93	0	+0.53(+0.83%)
Mar 23, 2012		64.40	64.40	64.40	0	+0.18(+0.27%)
Mar 22, 2012	64.10	64.22	64.10	64.22	5,500	+0.42(+0.66%)
Mar 21, 2012	63.61	63.80	63.61	63.80	958	+0.97(+1.54%)
Mar 20, 2012	63.34	63.34	62.77	62.83	3,550	-0.21(-0.33%)
Mar 19, 2012	63.16	63.17	62.99	63.04	8,800	-0.79(-1.24%)
Mar 16, 2012	63.80	63.83	63.74	63.83	900	-0.26(-0.41%)
Mar 15, 2012	64.19	64.19	64.09	64.09	500	-0.21(-0.33%)
Mar 14, 2012	64.66	64.66	64.30	64.30	1,550	-1.41(-2.14%)
Mar 13, 2012	66.29	66.33	65.71	65.71	5,900	-0.85(-1.28%)
Mar 12, 2012	66.56	66.56	66.56	66.56	1,000	+0.24(+0.36%)
Mar 09, 2012	66.33	66.33	66.29	66.32	4,800	-0.40(-0.60%)
Mar 08, 2012	67.04	67.04	66.66	66.72	24,800	-0.42(-0.63%)
Mar 07, 2012	67.22	67.22	67.14	67.14	4,100	-0.07(-0.10%)
Mar 06, 2012	67.21	67.21	67.21	67.21	100	+0.54(+0.81%)
Mar 02, 2012		66.67	66.67	66.67	0	+0.43(+0.65%)
Mar 01, 2012	66.10	66.25	66.00	66.24	13,200	-0.56(-0.84%)
Feb 29, 2012	67.23	67.23	66.60	66.80	12,600	-0.50(-0.74%)
Feb 27, 2012		67.30	67.30	67.30	0	+0.55(+0.82%)
Feb 24, 2012	66.75	66.75	66.75	66.75	100	-0.00(-0.00%)
Feb 23, 2012	66.40	66.75	66.40	66.75	5,000	+0.24(+0.36%)
Feb 22, 2012	66.42	66.53	66.42	66.51	1,566	+0.71(+1.08%)
Feb 21, 2012	65.80	65.80	65.80	65.80	4,600	-0.36(-0.55%)
Feb 17, 2012	66.15	66.16	66.15	66.16	2,840	-0.26(-0.40%)
Feb 16, 2012	66.69	66.69	66.43	66.43	5,000	-0.61(-0.91%)
Feb 14, 2012		67.04	67.04	67.04	0	+0.04(+0.06%)
Feb 10, 2012		67.00	67.00	67.00	0	+1.00(+1.52%)
Feb 09, 2012	66.00	66.00	66.00	66.00	1,000	-0.63(-0.95%)
Feb 08, 2012	66.51	66.63	66.51	66.63	400	-0.02(-0.03%)
Feb 07, 2012	66.67	66.67	66.65	66.65	8,400	-0.68(-1.01%)
Feb 06, 2012	67.11	67.34	67.11	67.33	420	+0.39(+0.58%)
Feb 03, 2012	66.98	66.98	66.94	66.94	8,000	-1.03(-1.52%)
Feb 02, 2012	68.02	68.02	67.97	67.97	395	+0.10(+0.14%)
Feb 01, 2012	67.87	67.87	67.87	67.87	500	+0.06(+0.09%)
Jan 31, 2012	67.81	67.81	67.81	67.81	4,000	-0.10(-0.15%)
Jan 30, 2012	67.89	68.00	67.89	67.91	2,340	+0.66(+0.98%)
Jan 27, 2012	67.25	67.25	67.25	67.25	200	+0.31(+0.46%)
Jan 26, 2012	66.82	66.94	66.82	66.94	408	+0.01(+0.01%)
Jan 25, 2012	65.43	66.93	65.43	66.93	44,800	+1.69(+2.59%)
Jan 23, 2012		65.24	65.24	65.24	0	-0.65(-0.99%)
Jan 20, 2012	65.77	65.89	65.77	65.89	500	-0.20(-0.30%)
Jan 19, 2012	66.07	66.10	66.02	66.09	869	-0.97(-1.45%)
Jan 17, 2012		67.06	67.06	67.06	0	-0.34(-0.50%)
Jan 13, 2012	67.35	67.40	67.32	67.40	1,170	+0.84(+1.26%)
Jan 11, 2012		66.56	66.56	66.56	0	+0.21(+0.32%)
Jan 10, 2012	66.35	66.35	66.35	66.35	468	+0.00(+0.00%)
Jan 06, 2012		66.35	66.35	66.35	0	+0.36(+0.55%)
Jan 04, 2012		65.99	65.99	65.99	0	-0.76(-1.14%)
Dec 30, 2011	66.75	66.75	66.02	66.75	4,000	+0.73(+1.11%)
Dec 28, 2011	66.02	66.02	66.02	66.02	0	+0.77(+1.18%)
Dec 27, 2011	65.25	65.25	65.25	65.25	4,000	-0.74(-1.12%)
Dec 22, 2011	65.99	65.99	65.99	65.99	0	-0.30(-0.45%)
Dec 20, 2011	66.29	66.29	66.29	66.29	0	-0.55(-0.82%)
Dec 16, 2011	66.84	66.84	66.84	66.84	0	+0.55(+0.83%)
Dec 14, 2011	66.29	66.29	66.29	66.29	0	+0.42(+0.64%)
Dec 13, 2011	65.98	65.98	65.87	65.87	400	+0.38(+0.58%)
Dec 09, 2011	65.49	65.49	65.49	65.49	0	-0.28(-0.42%)
Dec 08, 2011	65.37	65.77	65.37	65.77	4,500	+0.56(+0.85%)
Dec 07, 2011	65.18	65.21	65.18	65.21	200	+0.90(+1.40%)
Dec 05, 2011		64.31	64.31	64.31	0	+0.25(+0.39%)
Dec 02, 2011	64.06	64.06	64.06	64.06	175	-0.47(-0.73%)

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.