Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	101.46	101.46	97.90	99.11	15,381	-2.29(-2.26%)
Oct 26, 2012	103.83	101.40	101.40	101.40	14,758	-1.70(-1.65%)
Oct 25, 2012	104.65	104.80	102.47	103.10	5,478	-0.90(-0.86%)
Oct 24, 2012	103.83	104.61	102.80	104.00	15,465	+0.69(+0.66%)
Oct 23, 2012	105.66	105.66	103.31	103.31	7,484	-2.27(-2.15%)
Oct 19, 2012	106.81	107.11	104.61	105.58	9,622	-1.45(-1.36%)
Oct 18, 2012	106.83	107.82	106.27	107.04	10,379	+0.10(+0.09%)
Oct 17, 2012	106.52	107.10	106.12	106.94	6,723	+0.48(+0.45%)
Oct 16, 2012	104.82	107.04	104.82	106.46	13,814	+1.89(+1.81%)
Oct 15, 2012	105.70	105.70	104.04	104.57	22,562	-0.36(-0.35%)
Oct 12, 2012	105.66	106.75	104.79	104.94	7,960	-0.44(-0.42%)
Oct 11, 2012	106.29	107.65	105.09	105.38	12,689	-1.24(-1.16%)
Oct 10, 2012	106.04	107.43	104.61	106.62	28,697	-1.85(-1.71%)
Oct 09, 2012	109.14	109.48	108.11	108.47	19,818	-1.09(-0.99%)
Oct 08, 2012	108.72	109.98	108.13	109.56	44,466	+1.86(+1.73%)
Oct 05, 2012	107.76	109.00	107.38	107.70	28,310	+0.11(+0.10%)
Oct 04, 2012	106.08	107.69	105.78	107.59	14,233	+1.93(+1.83%)
Oct 03, 2012	104.59	105.66	103.29	105.66	12,693	+1.07(+1.02%)
Oct 02, 2012	103.92	104.97	103.56	104.59	11,450	+0.69(+0.66%)
Oct 01, 2012	104.44	104.75	103.52	103.90	3,179	-0.04(-0.04%)
Sep 28, 2012	104.08	104.65	103.10	103.94	14,758	-0.71(-0.68%)
Sep 27, 2012	102.74	104.99	102.38	104.65	5,583	+1.57(+1.52%)
Sep 26, 2012	105.01	105.43	102.61	103.08	6,865	-1.97(-1.87%)
Sep 25, 2012	107.61	107.61	104.99	105.05	17,547	-1.49(-1.40%)
Sep 24, 2012	102.22	106.98	102.22	106.54	14,249	+2.08(+1.99%)
Sep 21, 2012	105.97	105.99	104.25	104.46	7,262	-0.76(-0.73%)
Sep 20, 2012	104.75	105.22	104.11	105.22	6,922	+1.20(+1.16%)
Sep 19, 2012	99.49	104.75	99.49	104.02	10,994	+3.90(+3.89%)
Sep 18, 2012	101.21	101.21	99.87	100.12	2,785	-1.20(-1.19%)
Sep 17, 2012	99.93	101.32	99.34	101.32	3,558	+0.32(+0.32%)
Sep 14, 2012	100.67	102.17	100.64	101.00	14,021	-0.78(-0.77%)
Sep 13, 2012	99.39	102.43	99.22	101.78	7,268	+2.25(+2.27%)
Sep 12, 2012	99.62	101.08	99.32	99.53	6,542	-0.69(-0.69%)
Sep 11, 2012	98.59	100.29	97.66	100.22	13,903	+1.91(+1.94%)
Sep 10, 2012	97.69	98.73	97.43	98.31	6,365	+0.34(+0.35%)
Sep 07, 2012	96.36	97.96	96.36	97.96	10,730	+1.28(+1.32%)
Sep 06, 2012	96.22	96.97	95.76	96.68	4,030	+1.43(+1.50%)
Sep 05, 2012	95.42	96.34	94.87	95.25	2,811	-0.23(-0.24%)
Sep 04, 2012	96.87	96.87	94.96	95.48	7,295	-0.82(-0.85%)
Aug 31, 2012	96.51	97.16	95.55	96.30	3,593	+0.44(+0.46%)
Aug 30, 2012	96.39	96.41	95.53	95.86	3,076	-0.88(-0.91%)
Aug 29, 2012	97.90	97.90	95.90	96.74	7,892	+0.25(+0.26%)
Aug 27, 2012	96.74	97.29	96.24	96.49	4,785	-0.78(-0.81%)
Aug 24, 2012	96.01	97.69	95.80	97.27	5,947	+0.73(+0.75%)
Aug 23, 2012	97.20	97.20	96.19	96.55	13,219	-0.88(-0.90%)
Aug 22, 2012	98.04	98.74	97.03	97.43	7,962	+0.00(+0.00%)
Aug 21, 2012	97.85	98.67	96.72	97.43	12,969	-0.59(-0.60%)
Aug 20, 2012	98.82	99.50	97.45	98.02	19,938	-1.26(-1.27%)
Aug 17, 2012	97.67	100.33	97.66	99.28	10,673	+1.62(+1.66%)
Aug 16, 2012	96.64	98.40	96.64	97.66	7,910	+0.44(+0.45%)
Aug 15, 2012	96.72	97.83	96.41	97.22	6,499	+0.82(+0.85%)
Aug 14, 2012	96.41	97.25	95.90	96.39	6,428	-0.13(-0.14%)
Aug 13, 2012	97.58	97.62	95.64	96.53	13,043	-1.45(-1.48%)
Aug 10, 2012	98.17	98.40	97.69	97.98	2,274	-0.84(-0.85%)
Aug 09, 2012	97.92	99.30	97.92	98.82	3,548	+1.03(+1.06%)
Aug 08, 2012	96.55	98.17	96.38	97.79	5,454	+0.88(+0.91%)
Aug 07, 2012	96.01	97.66	96.01	96.91	5,807	+1.09(+1.14%)
Aug 06, 2012	93.70	96.15	93.70	95.82	9,085	+1.97(+2.10%)
Aug 03, 2012	89.84	94.24	89.84	93.85	16,391	+2.58(+2.83%)
Aug 02, 2012	91.29	92.08	90.30	91.27	26,086	-0.63(-0.69%)
Aug 01, 2012	94.58	94.58	91.68	91.90	5,083	-1.39(-1.50%)
Jul 31, 2012	93.01	94.04	92.17	93.30	3,380	+0.38(+0.41%)
Jul 30, 2012	93.97	94.58	92.92	92.92	6,554	-1.70(-1.80%)
Jul 27, 2012	93.45	94.79	92.65	94.62	4,046	+1.62(+1.75%)
Jul 26, 2012	92.19	93.43	91.83	92.99	4,987	+1.32(+1.44%)
Jul 25, 2012	91.52	91.71	90.85	91.68	2,727	+0.48(+0.52%)
Jul 24, 2012	91.89	92.54	90.78	91.20	4,488	-0.59(-0.65%)
Jul 23, 2012	92.38	93.34	91.12	91.79	3,677	-1.64(-1.76%)
Jul 20, 2012	93.36	95.57	93.17	93.43	7,269	-0.19(-0.20%)
Jul 19, 2012	94.25	95.46	93.26	93.62	2,910	-1.53(-1.61%)
Jul 18, 2012	93.15	95.59	93.15	95.15	6,102	+1.39(+1.48%)
Jul 17, 2012	93.36	94.75	93.36	93.77	4,147	+0.45(+0.48%)
Jul 16, 2012	93.61	94.54	93.15	93.32	5,760	-0.67(-0.71%)
Jul 13, 2012	92.29	94.79	92.29	93.99	6,032	+1.47(+1.59%)
Jul 12, 2012	93.45	93.45	91.20	92.52	7,091	-1.07(-1.14%)
Jul 11, 2012	93.66	95.61	92.84	93.59	12,356	-1.43(-1.51%)
Jul 10, 2012	96.32	96.49	94.01	95.02	13,556	-2.43(-2.49%)
Jul 09, 2012	97.66	98.29	96.68	97.45	5,064	-0.23(-0.23%)
Jul 06, 2012	98.04	98.04	96.87	97.67	10,748	-1.18(-1.20%)
Jul 05, 2012	99.51	99.53	98.13	98.86	4,998	-0.55(-0.56%)
Jul 03, 2012	98.40	99.74	98.40	99.41	4,449	+0.78(+0.79%)
Jul 02, 2012	98.65	98.65	97.25	98.63	6,198	+1.22(+1.26%)
Jun 29, 2012	97.45	98.97	96.97	97.41	14,953	+0.21(+0.22%)
Jun 28, 2012	99.34	99.48	96.97	97.20	5,986	-1.95(-1.97%)
Jun 27, 2012	98.73	100.23	98.48	99.15	6,335	+1.07(+1.09%)
Jun 26, 2012	98.82	99.45	97.58	98.08	4,310	-0.46(-0.47%)
Jun 25, 2012	99.24	99.38	98.00	98.53	6,348	-1.45(-1.45%)
Jun 22, 2012	100.87	100.92	99.53	99.99	11,838	-0.75(-0.74%)
Jun 21, 2012	102.34	103.10	99.72	100.73	8,102	-1.19(-1.16%)
Jun 20, 2012	101.27	102.47	100.37	101.92	4,886	+0.82(+0.81%)
Jun 19, 2012	101.34	101.84	101.09	101.09	1,917	-0.17(-0.17%)
Jun 18, 2012	101.06	101.27	99.57	101.27	3,763	+0.53(+0.53%)
Jun 15, 2012	100.14	101.55	99.59	100.73	3,485	+0.84(+0.84%)
Jun 14, 2012	98.59	99.89	97.69	99.89	5,702	+1.51(+1.53%)
Jun 13, 2012	99.55	99.55	98.38	98.38	15,765	-1.89(-1.89%)
Jun 12, 2012	100.81	100.81	99.47	100.27	3,500	+0.55(+0.56%)
Jun 11, 2012	99.74	100.22	98.97	99.72	10,844	+0.86(+0.87%)
Jun 08, 2012	98.61	98.96	97.48	98.86	2,791	-0.19(-0.19%)
Jun 07, 2012	98.50	99.17	98.23	99.05	6,893	+1.11(+1.13%)
Jun 06, 2012	96.03	98.67	96.03	97.94	4,805	+2.27(+2.38%)
Jun 05, 2012	95.71	96.20	95.53	95.67	3,460	-0.10(-0.10%)
Jun 04, 2012	97.66	98.21	95.65	95.76	14,867	-2.41(-2.45%)
Jun 01, 2012	99.15	100.66	97.58	98.17	9,919	-2.71(-2.69%)
May 31, 2012	101.19	102.13	99.45	100.89	6,409	-0.57(-0.56%)
May 30, 2012	100.71	101.48	100.07	101.46	11,230	+0.33(+0.32%)
May 29, 2012	100.33	102.30	100.28	101.13	7,821	+1.47(+1.48%)
May 25, 2012	100.41	100.79	99.34	99.66	4,289	-1.36(-1.34%)
May 24, 2012	98.74	101.78	98.74	101.02	5,625	+2.56(+2.60%)
May 23, 2012	97.45	98.46	96.91	98.46	3,755	+0.13(+0.14%)
May 22, 2012	98.36	99.94	96.93	98.32	4,805	-0.27(-0.27%)
May 21, 2012	97.24	99.18	96.30	98.59	16,381	+1.24(+1.28%)
May 18, 2012	99.70	100.06	96.61	97.35	7,938	-1.85(-1.87%)
May 17, 2012	98.86	101.55	98.86	99.20	15,355	+0.25(+0.25%)
May 16, 2012	98.71	101.06	98.40	98.96	43,575	+1.53(+1.57%)
May 15, 2012	97.60	98.15	97.25	97.43	9,798	-0.40(-0.41%)
May 14, 2012	97.83	98.38	97.64	97.83	9,747	-0.36(-0.37%)
May 11, 2012	97.79	99.34	97.79	98.19	3,728	-0.27(-0.27%)
May 10, 2012	97.81	99.28	97.71	98.46	2,292	+1.13(+1.16%)
May 09, 2012	96.30	98.86	96.01	97.33	6,859	+0.17(+0.18%)
May 08, 2012	98.59	99.93	95.86	97.16	21,841	-2.14(-2.16%)
May 07, 2012	99.72	101.70	97.92	99.30	6,295	-0.42(-0.42%)
May 04, 2012	99.53	100.18	97.92	99.72	3,324	-0.76(-0.76%)
May 03, 2012	98.38	101.65	97.70	100.48	22,462	+2.95(+3.03%)
May 02, 2012	97.45	98.69	96.09	97.53	6,139	+0.05(+0.05%)
May 01, 2012	96.72	98.07	96.36	97.48	7,396	+0.71(+0.73%)
Apr 30, 2012	98.48	98.48	96.34	96.78	8,630	-1.83(-1.86%)
Apr 27, 2012	99.68	99.74	97.58	98.61	4,954	-0.67(-0.67%)
Apr 26, 2012	98.25	99.34	97.56	99.28	8,355	+0.90(+0.91%)
Apr 25, 2012	97.48	98.38	96.89	98.38	6,946	+1.53(+1.58%)
Apr 24, 2012	95.67	97.10	95.32	96.85	6,981	+0.27(+0.28%)
Apr 23, 2012	97.18	97.18	95.99	96.59	2,154	-1.47(-1.50%)
Apr 20, 2012	97.96	98.86	97.50	98.06	2,831	+0.54(+0.55%)
Apr 19, 2012	97.48	99.05	96.62	97.52	9,068	+0.34(+0.35%)
Apr 18, 2012	96.34	97.56	95.96	97.18	9,366	+0.82(+0.85%)
Apr 17, 2012	97.06	97.06	95.42	96.36	6,020	+1.20(+1.27%)
Apr 16, 2012	97.35	97.35	94.69	95.15	6,803	-1.39(-1.44%)
Apr 13, 2012	97.04	97.35	96.09	96.55	2,355	-0.31(-0.32%)
Apr 12, 2012	95.50	97.01	94.89	96.85	8,858	+1.32(+1.38%)
Apr 11, 2012	96.76	97.66	95.40	95.53	11,288	-0.23(-0.24%)
Apr 10, 2012	96.01	96.66	94.94	95.76	7,427	-0.50(-0.52%)
Apr 09, 2012	95.76	98.42	95.06	96.26	5,776	-1.39(-1.43%)
Apr 05, 2012	95.57	98.10	95.57	97.66	7,897	+1.38(+1.43%)
Apr 04, 2012	97.20	97.39	95.35	96.28	8,427	-1.55(-1.58%)
Apr 03, 2012	98.19	98.84	97.01	97.83	6,772	-0.90(-0.91%)
Apr 02, 2012	99.53	99.81	98.15	98.73	20,781	-0.57(-0.58%)
Mar 30, 2012	100.14	101.06	99.30	99.30	9,123	-1.05(-1.05%)
Mar 29, 2012	99.49	100.48	98.90	100.35	4,855	+0.38(+0.38%)
Mar 28, 2012	100.87	101.29	99.39	99.97	6,855	-1.34(-1.32%)
Mar 27, 2012	99.91	101.52	99.91	101.31	5,909	+1.60(+1.61%)
Mar 26, 2012	99.93	100.25	98.86	99.70	8,328	+0.46(+0.46%)
Mar 23, 2012	99.47	100.35	99.01	99.24	9,471	-0.59(-0.59%)
Mar 22, 2012	100.41	100.54	99.68	99.83	2,918	-1.38(-1.36%)
Mar 21, 2012	101.32	101.32	100.62	101.21	4,400	-0.04(-0.04%)
Mar 20, 2012	101.97	102.91	100.98	101.25	6,010	-2.04(-1.98%)
Mar 19, 2012	100.33	103.69	100.33	103.29	7,674	+2.18(+2.15%)
Mar 16, 2012	100.03	101.59	100.03	101.11	6,708	+0.57(+0.57%)
Mar 15, 2012	101.46	101.46	100.35	100.54	8,806	-1.30(-1.28%)
Mar 14, 2012	104.23	104.23	101.46	101.84	5,023	-1.64(-1.59%)
Mar 13, 2012	102.36	103.48	101.80	103.48	6,059	+1.22(+1.19%)
Mar 12, 2012	102.89	103.44	102.01	102.26	3,440	-1.03(-1.00%)
Mar 09, 2012	103.67	104.39	103.29	103.29	1,140	-0.63(-0.61%)
Mar 08, 2012	100.87	103.94	100.87	103.92	9,919	+2.16(+2.12%)
Mar 07, 2012	101.38	102.16	101.21	101.76	3,900	+0.38(+0.38%)
Mar 06, 2012	102.72	103.10	100.81	101.38	3,395	-2.69(-2.59%)
Mar 05, 2012	103.23	104.09	102.24	104.08	12,604	+0.48(+0.46%)
Mar 02, 2012	104.34	104.34	103.18	103.60	2,087	-0.55(-0.53%)
Mar 01, 2012	101.57	104.46	101.36	104.15	14,249	+1.87(+1.83%)
Feb 29, 2012	101.15	102.68	100.37	102.28	13,061	+0.73(+0.71%)
Feb 28, 2012	101.55	101.80	100.58	101.55	6,803	-0.48(-0.47%)
Feb 27, 2012	101.55	102.20	99.59	102.03	6,108	-0.21(-0.21%)
Feb 24, 2012	101.34	102.53	101.34	102.24	6,955	-0.67(-0.65%)
Feb 23, 2012	102.72	102.95	102.53	102.91	2,803	+0.00(+0.00%)
Feb 22, 2012	103.44	104.31	102.47	102.91	3,600	-0.90(-0.87%)
Feb 21, 2012	104.71	104.82	103.60	103.81	4,488	-0.88(-0.84%)
Feb 17, 2012	104.36	105.17	103.95	104.69	3,248	+0.11(+0.11%)
Feb 16, 2012	103.94	104.69	103.48	104.57	5,318	+0.92(+0.89%)
Feb 15, 2012	104.80	104.80	103.66	103.66	3,939	-0.73(-0.70%)
Feb 14, 2012	105.47	105.60	103.85	104.38	5,108	-1.51(-1.43%)
Feb 13, 2012	106.04	106.62	105.88	105.89	7,107	+0.31(+0.29%)
Feb 10, 2012	105.11	105.97	104.52	105.58	5,624	-0.31(-0.29%)
Feb 09, 2012	107.25	107.32	104.80	105.89	9,916	-0.21(-0.20%)
Feb 08, 2012	104.06	106.31	104.06	106.10	12,253	+2.39(+2.30%)
Feb 07, 2012	102.53	104.29	102.53	103.71	6,109	+0.23(+0.22%)
Feb 06, 2012	101.99	103.71	101.99	103.48	30,144	+0.99(+0.97%)
Feb 03, 2012	100.44	102.99	100.44	102.49	12,848	+2.45(+2.44%)
Feb 02, 2012	99.32	101.71	95.65	100.04	27,511	-1.13(-1.11%)
Feb 01, 2012	101.27	102.24	100.18	101.17	8,452	+0.90(+0.90%)
Jan 31, 2012	102.83	103.75	100.10	100.27	15,916	-2.18(-2.13%)
Jan 30, 2012	102.38	103.12	101.31	102.45	12,774	-0.95(-0.92%)
Jan 27, 2012	102.68	104.15	102.68	103.41	5,981	-0.10(-0.09%)
Jan 26, 2012	104.50	104.97	103.20	103.50	15,923	-0.75(-0.71%)
Jan 25, 2012	102.34	104.59	101.92	104.25	8,073	+0.84(+0.81%)
Jan 24, 2012	102.53	103.46	102.49	103.41	2,002	+0.13(+0.13%)
Jan 23, 2012	104.52	104.52	102.58	103.27	6,410	+0.53(+0.52%)
Jan 20, 2012	103.12	104.44	102.36	102.74	5,571	-0.99(-0.96%)
Jan 19, 2012	100.54	104.32	100.54	103.73	7,519	+1.51(+1.48%)
Jan 18, 2012	101.31	102.58	101.00	102.22	11,201	+0.38(+0.38%)
Jan 17, 2012	101.95	103.87	101.82	101.84	13,422	+0.57(+0.57%)
Jan 13, 2012	102.20	102.22	100.27	101.27	6,807	-1.81(-1.76%)
Jan 12, 2012	101.78	103.14	99.36	103.08	7,598	+1.60(+1.58%)
Jan 11, 2012	100.64	101.67	99.42	101.48	9,382	+0.04(+0.04%)
Jan 10, 2012	101.32	102.01	100.58	101.44	9,008	-0.02(-0.02%)
Jan 09, 2012	104.67	104.90	101.15	101.46	9,151	-2.56(-2.46%)
Jan 06, 2012	103.23	104.21	102.68	104.02	12,897	+0.78(+0.76%)
Jan 05, 2012	102.32	103.63	102.21	103.23	7,210	+1.24(+1.22%)
Jan 04, 2012	99.78	101.99	99.60	101.99	11,969	+0.09(+0.09%)
Dec 30, 2011	100.54	104.19	99.41	101.90	30,584	+1.36(+1.35%)
Dec 29, 2011	99.70	102.22	99.66	100.54	20,098	+0.92(+0.92%)
Dec 28, 2011	98.10	100.89	97.00	99.62	13,622	+1.61(+1.64%)
Dec 27, 2011	96.59	99.70	96.59	98.02	11,972	+1.24(+1.28%)
Dec 23, 2011	93.15	96.78	93.15	96.78	8,616	+3.63(+3.90%)
Dec 21, 2011	95.10	95.10	92.46	93.15	7,546	-1.43(-1.52%)
Dec 20, 2011	90.13	95.38	89.33	94.58	33,243	+6.44(+7.31%)
Dec 19, 2011	90.34	92.00	88.10	88.14	7,373	-2.35(-2.60%)
Dec 16, 2011	91.54	91.87	87.15	90.49	28,721	-0.17(-0.19%)
Dec 15, 2011	92.44	92.44	90.62	90.66	17,848	-0.04(-0.04%)
Dec 14, 2011	90.95	91.77	90.11	90.70	8,491	-0.92(-1.00%)
Dec 13, 2011	90.78	92.67	89.75	91.62	34,402	+0.40(+0.44%)
Dec 12, 2011	93.72	93.72	90.13	91.22	21,992	-2.52(-2.69%)
Dec 09, 2011	93.82	94.77	93.74	93.74	10,734	+0.11(+0.12%)
Dec 08, 2011	96.61	96.61	92.82	93.62	18,958	-2.41(-2.51%)
Dec 07, 2011	95.96	96.39	93.80	96.03	25,735	+0.38(+0.40%)
Dec 06, 2011	95.25	97.39	95.11	95.65	31,748	+0.40(+0.42%)
Dec 05, 2011	98.06	98.97	92.36	95.25	13,352	-2.46(-2.52%)
Dec 02, 2011	97.48	100.31	96.83	97.71	19,276	-1.39(-1.41%)

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.