Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	96.34	96.43	96.43	96.43	79,438	+0.14(+0.15%)
Dec 30, 2013	97.01	97.35	96.05	96.29	89,688	-0.68(-0.70%)
Dec 27, 2013	96.97	97.40	96.00	96.97	27,941	+0.39(+0.40%)
Dec 26, 2013	96.58	97.69	95.64	96.58	32,427	+0.14(+0.15%)
Dec 24, 2013	95.32	97.30	94.53	96.43	20,419	+0.92(+0.96%)
Dec 23, 2013	93.34	95.66	92.91	95.52	48,981	+2.80(+3.02%)
Dec 20, 2013	92.23	94.04	90.52	92.71	187,349	+0.92(+1.00%)
Dec 19, 2013	93.20	93.92	91.70	91.80	44,241	-1.21(-1.30%)
Dec 18, 2013	91.65	93.83	90.17	93.00	97,686	+1.84(+2.01%)
Dec 17, 2013	91.51	91.51	90.44	91.17	31,793	-0.10(-0.11%)
Dec 16, 2013	91.07	91.75	90.64	91.27	46,273	+0.68(+0.75%)
Dec 13, 2013	91.80	91.80	90.49	90.59	67,762	-0.87(-0.95%)
Dec 12, 2013	91.31	91.70	90.44	91.46	63,269	+0.39(+0.42%)
Dec 11, 2013	90.88	91.80	90.59	91.07	56,265	+0.43(+0.48%)
Dec 10, 2013	90.93	91.22	90.01	90.64	41,054	-0.53(-0.58%)
Dec 09, 2013	89.57	91.17	88.75	91.17	39,751	+1.45(+1.62%)
Dec 06, 2013	90.20	90.59	89.09	89.72	0	+0.48(+0.54%)
Dec 05, 2013	88.75	89.53	88.61	89.24	0	+0.43(+0.49%)
Dec 04, 2013	89.19	90.15	87.83	88.80	0	-0.53(-0.59%)
Dec 03, 2013	88.70	89.77	88.66	89.33	95,527	+0.34(+0.38%)
Dec 02, 2013	89.91	90.69	88.95	88.99	37,955	-1.11(-1.23%)
Nov 29, 2013	90.59	90.73	89.43	90.11	0	+0.00(+0.00%)
Nov 27, 2013	89.62	90.59	89.62	90.11	0	+0.72(+0.81%)
Nov 26, 2013	88.75	89.57	88.08	89.38	0	+0.48(+0.54%)
Nov 25, 2013	88.90	89.19	88.37	88.90	18,033	+0.24(+0.27%)
Nov 22, 2013	88.27	88.85	87.74	88.66	0	+0.63(+0.71%)
Nov 21, 2013	87.88	88.99	87.06	88.03	30,569	+0.63(+0.72%)
Nov 20, 2013	88.51	88.56	86.53	87.40	0	-0.68(-0.77%)
Nov 19, 2013	87.64	88.53	87.06	88.08	51,008	+0.72(+0.83%)
Nov 18, 2013	86.82	88.90	86.48	87.35	0	+0.58(+0.67%)
Nov 15, 2013	86.68	87.01	86.05	86.77	0	-0.10(-0.11%)
Nov 14, 2013	87.06	87.83	86.34	86.87	29,752	+0.10(+0.11%)
Nov 12, 2013	84.45	87.16	84.45	86.77	0	+2.22(+2.63%)
Nov 11, 2013	84.74	85.64	83.97	84.55	0	-0.53(-0.62%)
Nov 08, 2013	83.49	85.95	83.49	85.08	0	+1.55(+1.85%)
Nov 07, 2013	84.82	85.70	83.49	83.53	48,021	-1.00(-1.19%)
Nov 06, 2013	84.92	85.82	84.32	84.54	28,129	-0.05(-0.06%)
Nov 05, 2013	85.78	87.73	83.11	84.58	107,517	+1.10(+1.31%)
Nov 04, 2013	84.16	84.20	83.20	83.49	155,786	-0.19(-0.23%)
Nov 01, 2013	82.53	84.01	81.44	83.68	0	+0.19(+0.23%)
Oct 31, 2013	82.68	86.44	80.96	83.49	0	-4.25(-4.84%)
Oct 30, 2013	90.50	90.50	87.54	87.73	43,153	-2.48(-2.75%)
Oct 29, 2013	87.49	90.21	86.73	90.21	0	+2.72(+3.11%)
Oct 28, 2013	89.36	89.78	87.35	87.49	0	-2.10(-2.34%)
Oct 25, 2013	92.07	92.07	88.78	89.59	0	-2.10(-2.29%)
Oct 24, 2013	92.41	93.79	91.64	91.69	58,317	-0.81(-0.88%)
Oct 23, 2013	90.83	93.70	90.45	92.50	52,999	-0.24(-0.26%)
Oct 22, 2013	92.79	94.08	92.46	92.74	48,341	+0.14(+0.15%)
Oct 21, 2013	92.22	93.41	92.17	92.60	31,719	+0.29(+0.31%)
Oct 18, 2013	91.84	93.36	91.67	92.31	54,780	+0.72(+0.78%)
Oct 17, 2013	89.45	91.64	88.64	91.60	27,632	+1.91(+2.13%)
Oct 16, 2013	90.55	91.02	89.55	89.69	39,217	-0.05(-0.05%)
Oct 15, 2013	89.78	90.61	88.97	89.74	843,862	-0.33(-0.37%)
Oct 14, 2013	88.64	90.07	88.50	90.07	20,187	+1.19(+1.34%)
Oct 11, 2013	87.11	88.93	86.30	88.88	0	+1.67(+1.91%)
Oct 10, 2013	86.02	87.49	85.06	87.21	26,608	+2.24(+2.64%)
Oct 09, 2013	85.82	86.25	84.54	84.97	43,598	-0.72(-0.84%)
Oct 08, 2013	86.02	86.54	84.92	85.68	37,005	-0.48(-0.55%)
Oct 07, 2013	87.73	88.21	86.16	86.16	0	-2.24(-2.54%)
Oct 04, 2013	87.30	88.50	86.40	88.40	0	+0.81(+0.93%)
Oct 03, 2013	88.69	88.69	87.26	87.59	0	-1.43(-1.61%)
Oct 02, 2013	89.64	89.93	88.83	89.02	35,468	-1.14(-1.27%)
Oct 01, 2013	90.17	90.40	89.78	90.17	22,356	+0.72(+0.80%)
Sep 27, 2013	88.54	89.74	88.54	89.45	0	+0.19(+0.21%)
Sep 26, 2013	90.17	90.17	88.73	89.26	40,602	-0.48(-0.53%)
Sep 25, 2013	89.74	90.88	89.74	89.74	26,277	+0.10(+0.11%)
Sep 24, 2013	89.83	90.50	89.40	89.64	34,727	-0.19(-0.21%)
Sep 23, 2013	89.93	90.40	89.40	89.83	64,044	+0.19(+0.21%)
Sep 20, 2013	89.78	91.12	89.36	89.64	0	-0.05(-0.05%)
Sep 19, 2013	89.31	89.74	88.50	89.69	33,871	+0.57(+0.64%)
Sep 18, 2013	88.73	89.50	87.69	89.12	0	+0.29(+0.32%)
Sep 17, 2013	87.64	89.13	86.54	88.83	0	+1.00(+1.14%)
Sep 16, 2013	88.07	88.02	87.11	87.83	0	+0.72(+0.82%)
Sep 13, 2013	86.92	87.26	86.54	87.11	0	+0.43(+0.50%)
Sep 12, 2013	86.83	87.02	86.21	86.68	0	-0.33(-0.38%)
Sep 11, 2013	86.40	87.21	81.10	87.02	0	-0.43(-0.49%)
Sep 10, 2013	86.25	87.54	85.44	87.45	46,659	+1.77(+2.06%)
Sep 09, 2013	86.49	87.15	85.35	85.68	0	-0.72(-0.83%)
Sep 06, 2013	86.83	86.92	84.97	86.40	0	-0.52(-0.60%)
Sep 05, 2013	86.83	87.40	86.06	86.92	39,394	+0.38(+0.44%)
Sep 04, 2013	85.87	86.68	84.92	86.54	0	-0.62(-0.71%)
Sep 03, 2013	87.11	87.97	86.30	87.16	0	+1.38(+1.61%)
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%)

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.