Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	76.29	76.48	76.29	76.48	1,013	-2.42(-3.07%)
Mar 27, 2013	78.92	78.92	78.90	78.90	439	-1.38(-1.72%)
Mar 26, 2013	80.28	80.28	80.28	80.28	120	-0.56(-0.69%)
Mar 25, 2013	80.84	80.84	80.84	80.84	105	+2.25(+2.86%)
Mar 21, 2013		78.59	78.59	78.59	0	-0.88(-1.11%)
Mar 20, 2013	79.36	79.47	79.36	79.47	467	+0.57(+0.72%)
Mar 19, 2013	78.90	78.90	78.90	78.90	131	+0.29(+0.37%)
Mar 18, 2013	78.30	78.88	78.30	78.61	804	+0.71(+0.91%)
Mar 15, 2013	77.91	77.91	77.90	77.90	200	+0.36(+0.46%)
Mar 14, 2013	77.15	77.54	77.15	77.54	340	+1.62(+2.13%)
Mar 13, 2013	75.92	75.92	75.92	75.92	200	-1.08(-1.40%)
Mar 12, 2013	77.30	77.47	77.00	77.00	853	+0.47(+0.61%)
Mar 11, 2013	76.88	76.88	76.52	76.53	895	+2.68(+3.63%)
Mar 08, 2013	73.85	73.85	73.85	73.85	209	-0.85(-1.14%)
Mar 07, 2013	74.63	74.70	74.63	74.70	450	+0.27(+0.36%)
Mar 06, 2013	74.43	74.43	74.43	74.43	100	+0.33(+0.45%)
Mar 05, 2013	73.80	74.10	73.80	74.10	336	+1.05(+1.44%)
Mar 04, 2013	72.85	73.05	72.85	73.05	200	-0.35(-0.48%)
Mar 01, 2013	73.65	73.65	73.40	73.40	284	-0.15(-0.20%)
Feb 28, 2013	73.30	73.55	73.30	73.55	3,126	-0.05(-0.07%)
Feb 27, 2013	73.71	73.71	73.60	73.60	505	-0.07(-0.10%)
Feb 26, 2013	73.55	73.76	73.34	73.67	1,588	-0.18(-0.24%)
Feb 25, 2013	72.50	74.00	73.47	73.85	5,880	+1.35(+1.86%)
Feb 22, 2013	72.50	72.50	72.50	72.50	488	+0.46(+0.64%)
Feb 21, 2013	72.16	72.16	71.91	72.04	662	-2.07(-2.79%)
Feb 20, 2013	73.98	74.11	73.83	74.11	504	+0.53(+0.72%)
Feb 15, 2013		73.58	73.58	73.58	0	-0.13(-0.18%)
Feb 14, 2013	73.57	73.71	73.57	73.71	1,052	-0.83(-1.11%)
Feb 13, 2013	74.51	74.54	74.51	74.54	919	-0.91(-1.21%)
Feb 12, 2013	75.34	75.45	75.34	75.45	291	-0.25(-0.33%)
Feb 11, 2013	75.15	75.70	75.15	75.70	1,592	+0.74(+0.99%)
Feb 08, 2013	74.65	75.04	74.55	74.96	4,090	+0.91(+1.23%)
Feb 07, 2013	74.10	74.10	73.82	74.05	1,683	+1.60(+2.21%)
Feb 06, 2013	72.75	72.75	72.24	72.45	1,389	-1.62(-2.19%)
Feb 04, 2013	74.04	74.07	74.04	74.07	232	+1.52(+2.10%)
Feb 01, 2013	72.28	72.70	72.28	72.55	711	-0.98(-1.33%)
Jan 31, 2013	73.35	73.53	73.35	73.53	945	+0.03(+0.04%)
Jan 30, 2013	73.50	73.50	73.50	73.50	618	-0.10(-0.14%)
Jan 29, 2013	73.57	73.60	73.57	73.60	641	+0.09(+0.12%)
Jan 28, 2013	73.25	73.51	73.25	73.51	816	+0.40(+0.55%)
Jan 25, 2013	72.80	73.20	72.80	73.11	1,440	+0.45(+0.62%)
Jan 24, 2013	72.25	72.66	72.25	72.66	1,173	+1.21(+1.69%)
Jan 23, 2013	71.73	71.73	71.45	71.45	5,601	-0.75(-1.04%)
Jan 22, 2013	72.06	72.20	72.03	72.20	400	+0.60(+0.84%)
Jan 18, 2013	71.64	71.64	71.60	71.60	420	-0.10(-0.14%)
Jan 17, 2013	70.79	71.70	70.79	71.70	752	+0.31(+0.43%)
Jan 16, 2013	71.07	71.39	71.07	71.39	416	-1.17(-1.61%)
Jan 15, 2013	72.32	72.56	72.02	72.56	1,190	-0.88(-1.20%)
Jan 14, 2013	72.65	73.44	72.65	73.44	1,810	+0.62(+0.85%)
Jan 12, 2013	72.48	72.82	72.48	72.82	882	+0.00(+0.00%)
Jan 11, 2013	72.48	72.82	72.48	72.82	882	-0.38(-0.52%)
Jan 10, 2013	72.80	73.20	72.80	73.20	830	+0.70(+0.97%)
Jan 09, 2013	72.21	72.50	72.21	72.50	4,074	+1.75(+2.47%)
Jan 08, 2013	71.03	71.03	70.75	70.75	914	-1.02(-1.42%)
Jan 07, 2013	71.77	71.77	71.77	71.77	401	-1.37(-1.87%)
Jan 04, 2013	73.14	73.14	73.14	73.14	1,061	-0.28(-0.38%)
Jan 03, 2013	73.45	73.95	73.25	73.42	2,700	-0.28(-0.38%)
Jan 02, 2013	73.75	74.01	71.69	73.70	6,310	+2.01(+2.80%)
Dec 31, 2012	71.46	71.69	71.46	71.69	300	+0.94(+1.33%)
Dec 28, 2012	71.01	71.20	70.75	70.75	575	-0.23(-0.32%)
Dec 27, 2012	71.07	71.07	70.70	70.98	7,118	-0.66(-0.92%)
Dec 26, 2012	71.39	72.00	71.39	71.64	1,458	-1.23(-1.69%)
Dec 24, 2012	72.10	73.19	72.10	72.87	1,864	+0.32(+0.44%)
Dec 21, 2012	72.01	72.55	71.67	72.55	2,350	-0.95(-1.29%)
Dec 20, 2012	72.93	73.50	72.93	73.50	2,258	+1.60(+2.23%)
Dec 19, 2012	72.35	72.35	71.85	71.90	1,864	+2.22(+3.19%)
Dec 18, 2012	69.19	69.68	69.15	69.68	1,300	+1.76(+2.59%)
Dec 17, 2012	67.84	67.92	67.84	67.92	508	+0.43(+0.64%)
Dec 13, 2012		67.49	67.49	67.49	0	-0.32(-0.47%)
Dec 12, 2012	67.20	67.81	67.20	67.81	4,404	+1.30(+1.95%)
Dec 11, 2012	65.97	66.51	65.97	66.51	482	-0.77(-1.14%)
Dec 10, 2012	67.28	67.28	67.28	67.28	115	+0.10(+0.15%)
Dec 07, 2012	67.07	67.18	66.77	67.18	1,504	+0.00(+0.00%)
Dec 06, 2012	67.18	67.18	67.18	67.18	116	-0.12(-0.18%)
Dec 04, 2012		67.30	67.30	67.30	0	+1.29(+1.95%)
Nov 30, 2012	66.03	66.03	66.01	66.01	260	-0.99(-1.48%)
Nov 29, 2012	66.79	67.00	66.79	67.00	1,991	+1.03(+1.56%)
Nov 28, 2012	65.27	65.97	64.79	65.97	2,652	+0.27(+0.41%)
Nov 27, 2012	66.15	66.60	65.70	65.70	1,702	-0.50(-0.76%)
Nov 26, 2012	66.20	66.20	66.20	66.20	100	-0.42(-0.63%)
Nov 24, 2012	66.08	66.62	66.08	66.62	1,114	+0.00(+0.00%)
Nov 23, 2012	66.08	66.62	66.08	66.62	1,114	+0.92(+1.40%)
Nov 21, 2012	65.47	65.70	65.47	65.70	500	-0.52(-0.79%)
Nov 20, 2012	66.10	66.22	66.10	66.22	732	-0.83(-1.24%)
Nov 19, 2012	66.86	67.05	66.30	67.05	684	+1.05(+1.59%)
Nov 16, 2012	65.88	66.00	65.88	66.00	357	+0.87(+1.34%)
Nov 15, 2012	65.19	65.19	65.13	65.13	320	+1.08(+1.69%)
Nov 14, 2012	64.00	64.05	64.00	64.05	500	-0.21(-0.33%)
Nov 13, 2012	64.26	64.26	64.26	64.26	379	-0.84(-1.29%)
Nov 12, 2012	64.64	65.10	64.64	65.10	650	-0.56(-0.85%)
Nov 08, 2012	65.66	65.66	65.66	65.66	0	-0.04(-0.06%)
Nov 07, 2012	65.79	65.79	65.00	65.70	615	+0.10(+0.15%)
Nov 06, 2012	66.02	66.02	65.60	65.60	350	-0.30(-0.46%)
Nov 05, 2012	65.55	65.95	65.43	65.90	5,939	-0.54(-0.81%)
Nov 01, 2012		66.44	66.44	66.44	0	+1.62(+2.51%)
Oct 31, 2012	64.81	64.81	64.81	64.81	438	+0.61(+0.94%)
Oct 26, 2012		64.21	64.21	64.21	0	-0.40(-0.62%)
Oct 25, 2012	65.16	65.30	64.59	64.61	795	-0.19(-0.29%)
Oct 24, 2012	64.75	64.80	64.75	64.80	1,284	-0.16(-0.25%)
Oct 23, 2012	65.01	65.02	64.71	64.96	800	-0.54(-0.82%)
Oct 19, 2012	66.08	66.08	65.40	65.50	1,700	-0.50(-0.76%)
Oct 18, 2012	65.98	66.00	65.98	66.00	600	+0.30(+0.46%)
Oct 17, 2012	65.50	65.70	65.45	65.70	1,312	+0.70(+1.08%)
Oct 16, 2012	64.40	65.00	64.40	65.00	831	+1.25(+1.96%)
Oct 15, 2012	63.48	63.75	63.48	63.75	756	+1.29(+2.07%)
Oct 12, 2012	62.46	62.46	62.46	62.46	137	-0.34(-0.54%)
Oct 11, 2012	62.47	63.10	62.47	62.80	1,629	+0.03(+0.05%)
Oct 10, 2012	62.71	63.30	62.70	62.77	1,204	-0.82(-1.29%)
Oct 09, 2012	64.47	64.50	63.59	63.59	2,917	-1.19(-1.84%)
Oct 08, 2012	64.78	64.78	64.77	64.78	900	-0.57(-0.87%)
Oct 06, 2012	65.05	65.35	64.42	65.35	3,460	+0.00(+0.00%)
Oct 05, 2012	65.05	65.35	64.42	65.35	3,460	+1.24(+1.93%)
Oct 04, 2012	63.89	64.70	63.89	64.11	985	+1.18(+1.88%)
Oct 03, 2012	62.93	62.93	62.93	62.93	200	-0.24(-0.38%)
Oct 02, 2012	63.63	63.63	63.17	63.17	822	-0.46(-0.72%)
Oct 01, 2012	64.08	64.08	63.63	63.63	2,326	+0.27(+0.43%)
Sep 28, 2012	63.63	63.63	63.25	63.36	11,831	-2.00(-3.06%)
Sep 27, 2012	65.20	65.36	65.20	65.36	595	+0.80(+1.24%)
Sep 26, 2012	64.66	64.66	64.56	64.56	600	-1.21(-1.84%)
Sep 25, 2012	67.37	67.37	65.77	65.77	2,101	-1.70(-2.52%)
Sep 24, 2012	67.47	67.47	67.47	67.47	200	-0.71(-1.04%)
Sep 20, 2012		68.18	68.18	68.18	0	+0.43(+0.63%)
Sep 19, 2012	68.32	68.40	67.75	67.75	1,456	-0.40(-0.59%)
Sep 18, 2012	67.85	68.15	67.72	68.15	1,832	+0.80(+1.19%)
Sep 17, 2012	67.90	69.00	67.35	67.35	5,732	-1.60(-2.32%)
Sep 14, 2012	68.34	68.95	68.34	68.95	600	+2.54(+3.82%)
Sep 13, 2012	65.30	66.41	65.19	66.41	2,400	+1.41(+2.17%)
Sep 12, 2012	64.47	65.17	64.47	65.00	3,387	+0.30(+0.46%)
Sep 11, 2012	64.38	64.70	64.38	64.70	855	+0.70(+1.09%)
Sep 10, 2012	64.06	64.06	64.00	64.00	600	+0.20(+0.31%)
Sep 07, 2012	63.80	63.80	63.80	63.80	500	+1.30(+2.08%)
Sep 06, 2012	61.85	62.50	61.85	62.50	1,800	+0.30(+0.49%)
Sep 05, 2012	62.20	62.20	62.20	62.20	219	-1.90(-2.96%)
Sep 04, 2012	63.97	64.09	63.78	64.09	1,600	-0.36(-0.56%)
Aug 31, 2012	64.45	64.45	64.45	64.45	195	-0.17(-0.26%)
Aug 30, 2012	64.86	64.86	64.62	64.62	600	-1.98(-2.97%)
Aug 29, 2012	66.60	66.60	66.60	66.60	129	-1.02(-1.51%)
Aug 24, 2012		67.62	67.62	67.62	0	-0.13(-0.19%)
Aug 23, 2012	68.29	68.31	67.75	67.75	2,489	+0.00(+0.00%)
Aug 22, 2012	67.56	67.80	67.56	67.75	2,900	-0.90(-1.31%)
Aug 21, 2012	68.29	68.66	68.29	68.65	1,037	-0.06(-0.09%)
Aug 17, 2012		68.71	68.71	68.71	0	+0.51(+0.75%)
Aug 16, 2012	67.87	68.20	67.87	68.20	600	+1.00(+1.49%)
Aug 15, 2012	67.20	67.20	67.20	67.20	200	-0.60(-0.88%)
Aug 14, 2012	67.83	67.83	67.80	67.80	400	-0.33(-0.48%)
Aug 13, 2012	68.13	68.13	68.13	68.13	600	+0.63(+0.93%)
Aug 11, 2012	67.24	67.50	67.24	67.50	600	+0.00(+0.00%)
Aug 10, 2012	67.24	67.50	67.24	67.50	600	-0.34(-0.50%)
Aug 09, 2012	67.84	67.84	67.84	67.84	1,000	+0.84(+1.26%)
Aug 08, 2012	67.20	67.23	66.90	67.00	2,005	-1.10(-1.62%)
Aug 07, 2012	67.63	68.10	67.63	68.10	2,000	+1.00(+1.49%)
Aug 06, 2012	67.15	67.15	67.10	67.10	600	+0.60(+0.90%)
Aug 03, 2012	66.20	66.50	66.20	66.50	2,842	+0.43(+0.65%)
Aug 02, 2012	65.60	66.35	65.60	66.07	2,649	-0.88(-1.31%)
Aug 01, 2012	66.95	66.95	66.95	66.95	1,391	+0.30(+0.45%)
Jul 31, 2012	67.10	67.30	66.65	66.65	2,359	-0.82(-1.22%)
Jul 30, 2012	67.78	67.78	67.47	67.47	800	-0.23(-0.34%)
Jul 27, 2012	66.70	67.70	66.70	67.70	6,357	+2.47(+3.79%)
Jul 26, 2012	65.08	65.23	64.85	65.23	895	+0.93(+1.45%)
Jul 25, 2012	64.20	64.30	63.20	64.30	1,303	+0.80(+1.26%)
Jul 24, 2012	64.42	64.42	63.50	63.50	3,548	-0.75(-1.17%)
Jul 23, 2012	64.11	64.25	64.11	64.25	1,200	-1.85(-2.80%)
Jul 20, 2012	65.76	66.10	65.61	66.10	933	+0.68(+1.04%)
Jul 18, 2012		65.42	65.42	65.42	0	-0.58(-0.88%)
Jul 17, 2012	65.39	66.00	65.39	66.00	1,716	-0.25(-0.38%)
Jul 16, 2012	66.70	66.70	66.25	66.25	1,863	-0.42(-0.63%)
Jul 14, 2012	65.98	66.67	65.98	66.67	1,000	+0.00(+0.00%)
Jul 13, 2012	65.98	66.67	65.98	66.67	1,000	+1.68(+2.59%)
Jul 12, 2012	64.51	65.20	64.51	64.99	2,244	-1.37(-2.06%)
Jul 11, 2012	66.14	66.36	66.10	66.36	1,800	-0.19(-0.29%)
Jul 10, 2012	67.25	67.25	66.55	66.55	701	-0.70(-1.04%)
Jul 09, 2012	67.25	67.25	67.25	67.25	310	-0.85(-1.25%)
Jul 06, 2012	68.10	68.10	67.89	68.10	5,464	+0.12(+0.18%)
Jul 05, 2012	67.98	67.98	67.98	67.98	160	+0.12(+0.18%)
Jul 03, 2012	67.74	67.86	67.74	67.86	700	+0.92(+1.37%)
Jul 02, 2012	66.94	66.94	66.94	66.94	400	+0.25(+0.37%)
Jun 29, 2012	66.69	66.69	66.69	66.69	241	+2.45(+3.81%)
Jun 28, 2012	64.24	64.24	64.24	64.24	116	-0.39(-0.60%)
Jun 27, 2012	64.63	64.63	64.63	64.63	200	-0.30(-0.46%)
Jun 26, 2012	64.36	64.93	64.36	64.93	1,005	-0.02(-0.03%)
Jun 22, 2012		64.95	64.95	64.95	0	+1.17(+1.83%)
Jun 21, 2012	64.26	64.26	63.78	63.78	800	-1.09(-1.68%)
Jun 20, 2012	64.56	64.87	64.44	64.87	915	+0.86(+1.34%)
Jun 19, 2012	64.15	64.25	64.01	64.01	1,836	+0.05(+0.08%)
Jun 18, 2012	64.04	64.04	63.96	63.96	490	+0.62(+0.98%)
Jun 15, 2012	62.25	63.34	62.25	63.34	1,308	+0.66(+1.05%)
Jun 14, 2012	61.98	62.68	61.46	62.68	883	+0.72(+1.16%)
Jun 13, 2012	62.21	62.54	61.66	61.96	973	-0.92(-1.46%)
Jun 12, 2012	62.86	62.88	62.86	62.88	607	+0.35(+0.56%)
Jun 11, 2012	62.53	62.53	62.53	62.53	400	+0.98(+1.59%)
Jun 08, 2012	61.24	61.55	61.24	61.55	760	-1.34(-2.13%)
Jun 07, 2012	62.89	62.89	62.89	62.89	340	+0.44(+0.70%)
Jun 06, 2012	62.19	62.45	62.19	62.45	400	+0.05(+0.08%)
Jun 05, 2012	62.02	62.40	61.66	62.40	2,758	+2.29(+3.81%)
Jun 04, 2012	60.11	60.11	60.11	60.11	252	-0.69(-1.13%)
Jun 01, 2012	60.85	62.19	60.80	60.80	4,368	-3.16(-4.94%)
May 31, 2012	63.51	63.96	63.46	63.96	786	+1.26(+2.01%)
May 30, 2012	62.75	62.75	62.70	62.70	452	-1.99(-3.08%)
May 29, 2012	65.35	65.35	64.69	64.69	428	+0.73(+1.14%)
May 24, 2012		63.96	63.96	63.96	0	-0.74(-1.14%)
May 22, 2012		64.70	64.70	64.70	0	+0.15(+0.23%)
May 21, 2012	64.45	64.55	64.45	64.55	740	+1.12(+1.77%)
May 18, 2012	64.13	64.13	63.43	63.43	1,000	-2.67(-4.04%)
May 17, 2012	66.89	66.89	66.10	66.10	600	+0.36(+0.55%)
May 16, 2012	65.74	65.74	65.74	65.74	450	-0.14(-0.21%)
May 15, 2012	66.44	66.44	65.88	65.88	667	-0.22(-0.33%)
May 14, 2012	66.10	66.10	66.10	66.10	200	-0.85(-1.27%)
May 11, 2012	66.95	66.95	66.95	66.95	200	-0.72(-1.06%)
May 10, 2012	67.67	67.67	67.67	67.67	600	-0.27(-0.40%)
May 09, 2012	67.31	67.94	67.31	67.94	922	-0.76(-1.11%)
May 08, 2012	68.70	68.70	68.70	68.70	200	+1.55(+2.31%)
May 07, 2012	66.67	67.15	66.67	67.15	2,248	-0.90(-1.32%)
May 04, 2012	67.65	68.05	67.10	68.05	2,286	-0.20(-0.29%)
May 03, 2012	68.05	68.25	68.05	68.25	2,073	-0.45(-0.66%)
May 02, 2012	68.10	68.70	68.10	68.70	5,200	+1.40(+2.08%)
May 01, 2012	67.30	67.55	67.30	67.30	501	-2.63(-3.76%)
Apr 30, 2012	69.29	69.93	69.29	69.93	563	-0.25(-0.36%)
Apr 26, 2012		70.18	70.18	70.18	0	+0.89(+1.28%)
Apr 24, 2012		69.29	69.29	69.29	0	+1.18(+1.73%)
Apr 19, 2012		68.11	68.11	68.11	0	-0.29(-0.42%)
Apr 18, 2012	68.45	68.45	68.40	68.40	574	+1.63(+2.44%)
Apr 17, 2012	67.53	67.53	66.77	66.77	520	-0.78(-1.15%)
Apr 16, 2012	67.55	67.55	67.55	67.55	167	-1.30(-1.89%)
Apr 13, 2012	69.20	69.64	68.85	68.85	1,011	-2.90(-4.04%)
Apr 12, 2012	71.32	71.75	71.27	71.75	600	+1.00(+1.41%)
Apr 11, 2012	70.20	70.75	70.20	70.75	1,866	+1.02(+1.46%)
Apr 10, 2012	69.96	69.96	69.73	69.73	1,400	-2.16(-3.00%)
Apr 05, 2012		71.89	71.89	71.89	0	+2.06(+2.95%)
Apr 04, 2012	70.70	70.70	69.83	69.83	1,217	-2.37(-3.28%)
Apr 03, 2012	73.35	73.35	72.11	72.20	1,274	-1.40(-1.90%)

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.