Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	60.96	61.66	60.94	61.66	27,431	+0.08(+0.13%)
Mar 27, 2013	61.50	61.67	61.19	61.58	19,468	+0.08(+0.13%)
Mar 26, 2013	60.80	61.50	60.40	61.50	20,854	+1.16(+1.92%)
Mar 25, 2013	61.02	61.20	60.10	60.34	18,889	+0.07(+0.12%)
Mar 22, 2013	60.41	60.74	59.91	60.27	21,609	-0.19(-0.31%)
Mar 21, 2013	61.10	61.24	60.30	60.46	30,715	-0.88(-1.43%)
Mar 20, 2013	60.42	61.48	59.69	61.34	28,615	+1.24(+2.06%)
Mar 19, 2013	60.96	61.15	59.96	60.10	37,353	-1.41(-2.29%)
Mar 18, 2013	61.48	62.09	61.40	61.51	12,675	-0.71(-1.14%)
Mar 15, 2013	62.50	62.62	62.21	62.22	29,710	+0.33(+0.53%)
Mar 14, 2013	61.70	62.14	61.54	61.89	8,631	+0.15(+0.24%)
Mar 13, 2013	62.64	62.77	61.03	61.74	18,883	-0.42(-0.68%)
Mar 12, 2013	62.36	62.48	61.36	62.16	31,016	-0.02(-0.03%)
Mar 11, 2013	63.26	63.26	61.86	62.18	11,981	-1.08(-1.71%)
Mar 08, 2013	62.10	63.32	62.10	63.26	27,938	+1.62(+2.63%)
Mar 07, 2013	61.16	61.84	61.04	61.64	13,193	+0.02(+0.03%)
Mar 06, 2013	62.16	62.16	61.25	61.62	14,265	-0.56(-0.90%)
Mar 05, 2013	61.46	62.21	61.22	62.18	33,798	+1.10(+1.80%)
Mar 04, 2013	61.43	61.44	60.77	61.08	16,631	-0.88(-1.42%)
Mar 01, 2013	60.70	61.96	60.66	61.96	15,624	+0.69(+1.13%)
Feb 28, 2013	61.45	62.05	61.16	61.27	73,536	-0.29(-0.47%)
Feb 27, 2013	62.84	62.95	61.20	61.56	78,964	-1.63(-2.58%)
Feb 26, 2013	63.68	63.88	62.76	63.19	33,479	-1.54(-2.38%)
Feb 22, 2013	64.22	64.73	63.97	64.73	15,694	+0.90(+1.41%)
Feb 21, 2013	63.14	64.02	63.05	63.83	75,114	-0.44(-0.68%)
Feb 20, 2013	64.78	64.84	63.90	64.27	50,585	-1.16(-1.77%)
Feb 19, 2013	65.04	65.62	64.89	65.43	37,073	-0.28(-0.42%)
Feb 15, 2013	65.38	65.71	64.90	65.71	63,452	+0.02(+0.02%)
Feb 14, 2013	64.03	65.86	64.03	65.69	65,634	+1.68(+2.63%)
Feb 13, 2013	64.56	64.74	63.76	64.01	42,138	-0.04(-0.07%)
Feb 12, 2013	63.82	64.10	63.48	64.05	19,795	+0.41(+0.65%)
Feb 11, 2013	63.46	63.94	63.32	63.64	39,145	-0.68(-1.06%)
Feb 08, 2013	63.92	64.38	63.92	64.32	30,252	+1.00(+1.58%)
Feb 07, 2013	64.04	64.10	62.68	63.32	38,253	-0.83(-1.29%)
Feb 06, 2013	63.52	64.15	63.19	64.15	13,886	+0.78(+1.23%)
Feb 04, 2013	63.50	63.73	63.24	63.37	24,364	-0.69(-1.08%)
Feb 01, 2013	63.60	64.43	63.46	64.06	59,430	+0.35(+0.55%)
Jan 31, 2013	63.23	63.88	62.96	63.71	21,677	-0.05(-0.08%)
Jan 30, 2013	62.92	63.85	62.88	63.76	65,420	+1.40(+2.25%)
Jan 29, 2013	61.88	62.42	61.84	62.36	42,924	+0.78(+1.27%)
Jan 28, 2013	61.80	62.00	61.33	61.58	70,592	+0.80(+1.32%)
Jan 25, 2013	60.60	60.90	60.42	60.77	23,635	+0.34(+0.57%)
Jan 24, 2013	59.72	60.62	59.66	60.43	26,959	+0.59(+0.99%)
Jan 23, 2013	60.00	60.17	59.69	59.84	27,953	+0.08(+0.13%)
Jan 22, 2013	59.78	60.06	59.50	59.76	53,209	+0.52(+0.88%)
Jan 18, 2013	58.52	59.24	58.27	59.24	31,947	+0.73(+1.24%)
Jan 17, 2013	58.16	58.58	57.88	58.52	42,571	+0.90(+1.57%)
Jan 16, 2013	57.12	57.65	57.08	57.61	47,771	+0.35(+0.61%)
Jan 15, 2013	57.80	57.81	57.20	57.26	21,073	-0.81(-1.39%)
Jan 14, 2013	57.96	58.26	57.54	58.07	32,408	+0.31(+0.54%)
Jan 11, 2013	57.88	57.94	57.48	57.76	18,637	-1.04(-1.77%)
Jan 10, 2013	59.24	59.24	58.80	58.80	8,342	+0.17(+0.29%)
Jan 09, 2013	58.60	58.72	58.39	58.63	11,498	-0.39(-0.66%)
Jan 08, 2013	59.26	59.28	58.80	59.02	15,654	+0.08(+0.14%)
Jan 07, 2013	58.10	58.96	58.02	58.94	19,195	+0.54(+0.92%)
Jan 04, 2013	58.56	58.68	58.06	58.40	15,911	-0.47(-0.80%)
Jan 03, 2013	59.14	59.33	58.87	58.87	29,470	-0.21(-0.36%)
Jan 02, 2013	59.33	59.42	58.44	59.08	19,176	+0.64(+1.10%)
Dec 31, 2012	57.78	58.74	57.78	58.44	31,144	+0.09(+0.15%)
Dec 28, 2012	58.84	58.90	58.12	58.35	15,220	-0.80(-1.35%)
Dec 27, 2012	58.90	59.26	58.64	59.15	22,722	+0.18(+0.31%)
Dec 26, 2012	58.62	59.12	58.62	58.97	35,736	+1.56(+2.72%)
Dec 24, 2012	57.02	57.57	57.02	57.41	10,170	-0.03(-0.05%)
Dec 21, 2012	57.42	57.59	57.20	57.44	23,240	-0.51(-0.88%)
Dec 20, 2012	57.88	58.36	57.74	57.95	16,442	+0.12(+0.21%)
Dec 19, 2012	57.10	57.89	57.06	57.83	21,737	+1.03(+1.81%)
Dec 18, 2012	56.48	57.00	56.44	56.80	23,499	+0.65(+1.16%)
Dec 17, 2012	56.12	56.58	56.00	56.15	16,419	-0.11(-0.20%)
Dec 14, 2012	55.50	56.31	55.50	56.26	21,636	+1.15(+2.09%)
Dec 13, 2012	55.62	55.85	54.92	55.11	5,059	-0.74(-1.32%)
Dec 12, 2012	56.20	56.22	55.64	55.85	52,319	+0.61(+1.10%)
Dec 11, 2012	55.02	55.27	54.93	55.24	28,223	+0.40(+0.73%)
Dec 10, 2012	55.26	55.30	54.80	54.84	15,174	-0.19(-0.34%)
Dec 07, 2012	55.12	55.23	54.88	55.03	7,543	+0.16(+0.29%)
Dec 06, 2012	55.28	55.42	54.72	54.87	27,918	-0.90(-1.61%)
Dec 05, 2012	56.60	56.74	55.68	55.77	23,050	-1.00(-1.76%)
Dec 04, 2012	56.78	56.95	56.64	56.77	17,675	-0.92(-1.59%)
Nov 30, 2012	57.56	57.94	57.52	57.69	10,261	+0.14(+0.24%)
Nov 29, 2012	57.54	57.80	57.18	57.55	14,210	+0.75(+1.32%)
Nov 28, 2012	56.10	56.83	56.00	56.80	18,060	-0.08(-0.14%)
Nov 27, 2012	57.07	57.17	56.58	56.88	15,770	-0.13(-0.23%)
Nov 26, 2012	57.10	57.30	56.99	57.01	7,603	-0.59(-1.02%)
Nov 23, 2012	57.23	57.75	57.23	57.60	8,087	+0.06(+0.10%)
Nov 21, 2012	57.40	57.62	56.88	57.54	21,677	+0.68(+1.20%)
Nov 20, 2012	57.24	57.49	56.18	56.86	45,912	-0.84(-1.46%)
Nov 19, 2012	57.54	58.00	57.47	57.70	43,621	+1.04(+1.84%)
Nov 16, 2012	56.76	56.76	56.25	56.66	29,383	+0.66(+1.18%)
Nov 15, 2012	56.48	56.50	55.46	56.00	22,847	-0.10(-0.18%)
Nov 14, 2012	55.84	56.56	55.58	56.10	30,487	+0.59(+1.06%)
Nov 13, 2012	55.00	55.72	55.00	55.51	10,497	-0.33(-0.59%)
Nov 12, 2012	56.92	57.39	55.80	55.84	35,540	-0.69(-1.22%)
Nov 09, 2012	54.84	56.60	54.82	56.53	47,498	+2.07(+3.80%)
Nov 08, 2012	54.38	54.72	54.05	54.46	34,451	+0.18(+0.33%)
Nov 07, 2012	55.26	55.26	53.94	54.28	52,198	-2.10(-3.72%)
Nov 06, 2012	55.64	56.72	55.46	56.38	42,874	+1.46(+2.66%)
Nov 05, 2012	54.04	55.06	53.81	54.92	26,669	+1.07(+1.99%)
Nov 02, 2012	55.26	55.26	53.66	53.85	13,443	-1.25(-2.27%)
Nov 01, 2012	55.64	55.86	54.98	55.10	20,653	+0.18(+0.33%)
Oct 31, 2012	55.64	56.28	54.92	54.92	46,829	-0.32(-0.58%)
Oct 26, 2012	54.90	55.24	55.24	55.24	34,100	+0.14(+0.25%)
Oct 25, 2012	54.96	55.10	54.44	55.10	34,046	+0.94(+1.74%)
Oct 24, 2012	54.36	54.39	53.51	54.16	27,690	-0.19(-0.35%)
Oct 23, 2012	54.14	54.42	53.74	54.35	67,672	-1.47(-2.63%)
Oct 19, 2012	57.50	57.55	55.79	55.82	103,571	-1.35(-2.36%)
Oct 18, 2012	57.00	57.25	56.56	57.17	71,095	-0.65(-1.12%)
Oct 17, 2012	58.92	58.98	57.67	57.82	67,551	-1.23(-2.08%)
Oct 16, 2012	59.36	59.46	58.94	59.05	31,380	-0.24(-0.40%)
Oct 15, 2012	59.35	60.00	59.00	59.29	39,843	-0.87(-1.45%)
Oct 12, 2012	60.32	60.49	59.45	60.16	35,838	-1.12(-1.83%)
Oct 11, 2012	61.28	61.74	60.90	61.28	12,592	-0.38(-0.62%)
Oct 10, 2012	61.90	62.13	61.22	61.66	13,971	+0.12(+0.19%)
Oct 09, 2012	60.54	61.96	60.52	61.54	34,293	+1.20(+1.99%)
Oct 08, 2012	61.44	61.44	60.08	60.34	27,374	-1.09(-1.77%)
Oct 05, 2012	61.68	61.72	60.65	61.43	26,328	+0.41(+0.67%)
Oct 04, 2012	59.94	61.22	59.67	61.02	38,036	+2.92(+5.03%)
Oct 03, 2012	58.30	58.33	57.24	58.10	40,368	-1.49(-2.50%)
Oct 02, 2012	60.06	60.44	59.48	59.59	34,977	-1.01(-1.67%)
Oct 01, 2012	61.10	61.42	60.09	60.60	26,065	+0.08(+0.13%)
Sep 28, 2012	59.68	60.78	59.63	60.52	41,849	+0.26(+0.43%)
Sep 27, 2012	61.18	61.22	60.01	60.26	70,968	+0.77(+1.29%)
Sep 26, 2012	59.10	59.92	58.54	59.49	25,767	+0.77(+1.31%)
Sep 25, 2012	58.44	58.79	58.40	58.72	11,216	+0.76(+1.31%)
Sep 24, 2012	58.16	58.30	57.75	57.96	33,670	-0.74(-1.26%)
Sep 21, 2012	58.48	58.79	58.20	58.70	33,771	+0.65(+1.12%)
Sep 20, 2012	57.18	58.08	57.14	58.05	48,595	+1.49(+2.63%)
Sep 19, 2012	57.72	57.72	56.19	56.56	171,337	-1.85(-3.17%)
Sep 18, 2012	59.44	59.49	58.28	58.41	32,853	-0.81(-1.37%)
Sep 17, 2012	60.98	60.98	57.60	59.22	133,475	-1.82(-2.98%)
Sep 14, 2012	61.20	61.43	60.82	61.04	30,191	+1.10(+1.84%)
Sep 13, 2012	60.58	60.64	59.00	59.94	85,868	-0.61(-1.00%)
Sep 12, 2012	61.95	61.95	60.55	60.55	25,428	-0.99(-1.61%)
Sep 11, 2012	61.14	61.60	61.14	61.54	13,473	+0.34(+0.56%)
Sep 10, 2012	60.96	61.47	60.53	61.20	17,688	+0.05(+0.08%)
Sep 07, 2012	61.22	61.53	60.85	61.15	35,314	+0.83(+1.38%)
Sep 06, 2012	60.42	61.08	60.32	60.32	42,555	+0.68(+1.14%)
Sep 05, 2012	59.80	59.88	59.43	59.64	26,076	-0.14(-0.23%)
Sep 04, 2012	60.60	60.70	59.62	59.78	61,198	-0.38(-0.64%)
Aug 31, 2012	59.35	60.24	58.86	60.16	57,346	+1.26(+2.14%)
Aug 30, 2012	59.22	59.22	58.54	58.90	18,335	-0.22(-0.37%)
Aug 29, 2012	59.34	59.34	58.80	59.12	31,414	-0.71(-1.19%)
Aug 27, 2012	59.76	60.10	59.16	59.83	79,986	+1.23(+2.10%)
Aug 24, 2012	59.90	59.92	58.48	58.60	30,127	-0.92(-1.55%)
Aug 23, 2012	59.94	59.96	59.28	59.52	42,404	-0.06(-0.10%)
Aug 22, 2012	58.76	59.60	58.72	59.58	47,849	+0.93(+1.59%)
Aug 21, 2012	58.92	59.10	58.65	58.65	48,598	+0.58(+1.00%)
Aug 20, 2012	58.24	58.46	57.83	58.07	35,992	-0.05(-0.09%)
Aug 17, 2012	58.44	58.44	57.64	58.12	41,310	-0.67(-1.14%)
Aug 16, 2012	58.79	59.15	58.50	58.79	40,266	-0.18(-0.31%)
Aug 15, 2012	57.88	59.22	57.84	58.97	54,337	+1.37(+2.38%)
Aug 14, 2012	57.34	57.65	56.98	57.60	23,691	+0.25(+0.43%)
Aug 13, 2012	58.00	58.00	57.32	57.35	35,231	-0.43(-0.74%)
Aug 10, 2012	57.29	57.79	57.07	57.78	38,963	+0.04(+0.07%)
Aug 09, 2012	57.10	57.74	57.01	57.74	27,262	+0.80(+1.40%)
Aug 08, 2012	57.56	57.90	56.92	56.94	103,240	-0.29(-0.51%)
Aug 07, 2012	56.34	57.66	56.30	57.23	58,608	+1.19(+2.12%)
Aug 06, 2012	55.52	56.18	55.38	56.04	20,830	-0.06(-0.11%)
Aug 03, 2012	55.67	56.50	55.63	56.10	62,733	+1.22(+2.22%)
Aug 02, 2012	54.46	55.50	54.42	54.88	73,892	+0.72(+1.33%)
Aug 01, 2012	54.06	54.64	53.94	54.16	34,275	+1.19(+2.25%)
Jul 31, 2012	53.64	53.70	52.92	52.97	20,187	-0.85(-1.58%)
Jul 30, 2012	53.68	54.13	53.68	53.82	7,986	+0.32(+0.60%)
Jul 27, 2012	52.96	53.65	52.90	53.50	50,995	+1.04(+1.98%)
Jul 26, 2012	52.82	53.02	52.31	52.46	26,767	+0.40(+0.77%)
Jul 25, 2012	51.78	52.31	50.90	52.06	44,498	-0.33(-0.63%)
Jul 24, 2012	52.97	52.97	52.18	52.39	14,685	-0.68(-1.28%)
Jul 23, 2012	52.92	53.66	52.66	53.07	25,992	-1.40(-2.57%)
Jul 20, 2012	54.02	54.60	53.78	54.47	33,526	+0.03(+0.06%)
Jul 19, 2012	53.81	54.62	53.68	54.44	45,115	+1.18(+2.22%)
Jul 18, 2012	52.85	53.47	52.78	53.26	28,695	+0.72(+1.37%)
Jul 17, 2012	53.02	53.10	52.24	52.54	68,571	-0.18(-0.34%)
Jul 16, 2012	52.26	52.74	52.10	52.72	34,336	+0.80(+1.54%)
Jul 13, 2012	51.78	52.18	51.74	51.92	20,493	+0.28(+0.54%)
Jul 12, 2012	51.02	51.88	50.90	51.64	19,113	+0.40(+0.78%)
Jul 11, 2012	50.60	51.27	50.47	51.24	27,657	+0.58(+1.14%)
Jul 10, 2012	51.24	51.24	50.57	50.66	18,280	-0.26(-0.51%)
Jul 09, 2012	50.00	51.12	49.92	50.92	13,770	+0.78(+1.56%)
Jul 06, 2012	50.39	50.64	50.05	50.14	10,745	-0.76(-1.50%)
Jul 05, 2012	50.73	51.53	50.41	50.90	50,078	+0.67(+1.34%)
Jul 03, 2012	49.94	50.37	49.76	50.23	71,129	+1.81(+3.74%)
Jul 02, 2012	47.71	48.68	47.48	48.42	21,162	-0.03(-0.06%)
Jun 29, 2012	47.22	48.73	47.00	48.45	50,189	+2.77(+6.06%)
Jun 28, 2012	45.63	45.93	45.35	45.68	24,997	-0.56(-1.21%)
Jun 27, 2012	46.58	46.64	45.95	46.24	20,597	-0.36(-0.77%)
Jun 26, 2012	46.30	46.64	45.96	46.60	17,660	+0.37(+0.80%)
Jun 25, 2012	45.64	46.25	45.44	46.23	19,325	+0.43(+0.94%)
Jun 22, 2012	45.54	45.86	45.40	45.80	20,081	+0.48(+1.06%)
Jun 21, 2012	46.32	46.40	45.13	45.32	34,285	-0.87(-1.88%)
Jun 20, 2012	47.19	47.30	46.12	46.19	51,521	-1.27(-2.68%)
Jun 19, 2012	47.74	47.86	47.32	47.46	26,187	-0.18(-0.39%)
Jun 18, 2012	47.62	47.91	47.54	47.65	25,456	-0.77(-1.60%)
Jun 15, 2012	48.08	48.52	48.07	48.42	21,976	+0.17(+0.35%)
Jun 14, 2012	47.60	48.25	47.57	48.25	27,484	+0.72(+1.51%)
Jun 13, 2012	47.44	48.28	47.38	47.53	16,494	-0.08(-0.17%)
Jun 12, 2012	47.72	47.74	47.38	47.61	15,068	+0.45(+0.95%)
Jun 11, 2012	48.38	48.39	47.12	47.16	13,239	-1.21(-2.50%)
Jun 08, 2012	47.46	48.40	47.30	48.37	14,214	+0.44(+0.92%)
Jun 07, 2012	48.80	48.84	47.89	47.93	12,019	-0.45(-0.93%)
Jun 06, 2012	48.46	48.90	48.20	48.38	30,391	+0.24(+0.50%)
Jun 05, 2012	47.57	48.18	47.56	48.14	25,474	+0.10(+0.21%)
Jun 04, 2012	47.46	48.06	47.38	48.04	33,675	+0.37(+0.78%)
Jun 01, 2012	48.02	48.12	47.30	47.67	76,780	-1.15(-2.36%)
May 31, 2012	49.46	49.50	48.71	48.82	29,958	-0.85(-1.71%)
May 30, 2012	50.16	50.16	49.44	49.67	35,922	-1.30(-2.55%)
May 29, 2012	51.30	51.49	50.83	50.97	21,648	+0.07(+0.14%)
May 25, 2012	50.56	50.94	50.52	50.90	33,184	+0.32(+0.63%)
May 24, 2012	50.28	50.65	50.22	50.58	21,092	+0.04(+0.08%)
May 23, 2012	51.02	51.08	50.15	50.54	52,451	-0.60(-1.17%)
May 22, 2012	51.51	51.55	51.11	51.14	26,671	-0.33(-0.64%)
May 21, 2012	51.01	51.51	50.94	51.47	48,221	+0.92(+1.82%)
May 18, 2012	50.72	50.97	50.49	50.55	45,562	+0.06(+0.12%)
May 17, 2012	51.34	51.40	50.42	50.49	47,467	-0.53(-1.04%)
May 16, 2012	51.54	51.88	51.02	51.02	65,880	-0.62(-1.20%)
May 15, 2012	51.92	52.20	51.37	51.64	36,972	-0.13(-0.25%)
May 14, 2012	51.97	52.15	51.70	51.77	35,306	-0.98(-1.86%)
May 11, 2012	52.35	52.92	52.35	52.75	47,500	+0.05(+0.09%)
May 10, 2012	52.94	53.09	52.60	52.70	26,728	-0.32(-0.60%)
May 09, 2012	52.52	53.14	52.17	53.02	71,440	+0.25(+0.47%)
May 08, 2012	52.04	52.80	51.57	52.77	321,128	+0.40(+0.76%)
May 07, 2012	52.08	52.40	51.84	52.37	65,940	+0.11(+0.21%)
May 04, 2012	52.77	52.83	51.77	52.26	250,860	-1.34(-2.50%)
May 03, 2012	54.16	54.16	53.50	53.60	76,172	-0.52(-0.96%)
May 02, 2012	54.34	54.52	53.76	54.12	140,914	-0.32(-0.59%)
May 01, 2012	54.12	54.82	54.12	54.44	200,146	-0.34(-0.62%)
Apr 30, 2012	55.02	55.16	54.68	54.78	26,022	-0.34(-0.62%)
Apr 27, 2012	55.10	55.35	54.74	55.12	47,080	+0.10(+0.18%)
Apr 26, 2012	55.00	55.15	54.76	55.02	28,281	+0.24(+0.44%)
Apr 25, 2012	54.79	54.87	54.16	54.78	84,482	-0.10(-0.18%)
Apr 24, 2012	55.12	55.18	54.68	54.88	39,224	-0.48(-0.87%)
Apr 23, 2012	54.20	55.36	54.08	55.36	212,955	+0.51(+0.93%)
Apr 20, 2012	54.84	55.30	54.64	54.85	64,363	-0.01(-0.02%)
Apr 19, 2012	55.58	55.58	54.49	54.86	150,614	-0.56(-1.01%)
Apr 18, 2012	55.00	55.50	54.44	55.42	176,522	-0.38(-0.68%)
Apr 17, 2012	55.93	56.15	55.50	55.80	126,471	-0.28(-0.50%)
Apr 16, 2012	56.90	57.11	56.07	56.08	151,383	-1.62(-2.81%)
Apr 13, 2012	57.58	57.70	56.91	57.70	45,490	-0.04(-0.07%)
Apr 12, 2012	56.70	57.77	56.70	57.74	68,765	+1.21(+2.14%)
Apr 11, 2012	55.72	56.68	55.52	56.53	74,963	+0.65(+1.16%)
Apr 10, 2012	56.35	56.64	55.71	55.88	176,691	-0.78(-1.38%)
Apr 09, 2012	56.66	56.77	55.94	56.66	150,006	-0.67(-1.17%)
Apr 05, 2012	56.85	57.44	56.65	57.33	66,225	-0.18(-0.31%)
Apr 04, 2012	58.57	58.60	56.86	57.51	106,641	-1.04(-1.78%)
Apr 03, 2012	58.80	58.88	58.26	58.55	64,991	+0.36(+0.62%)

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.