Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	72.76	73.33	72.76	72.83	13,689	+0.22(+0.30%)
Jul 30, 2013	72.75	72.87	72.36	72.61	36,806	+0.21(+0.29%)
Jul 29, 2013	72.68	73.06	72.23	72.40	9,514	-0.50(-0.69%)
Jul 26, 2013	72.84	72.94	72.50	72.90	17,086	-0.32(-0.44%)
Jul 25, 2013	72.51	73.30	71.61	73.23	16,413	+0.50(+0.69%)
Jul 24, 2013	73.52	73.52	72.62	72.72	25,757	-0.51(-0.70%)
Jul 23, 2013	73.59	73.67	73.14	73.23	12,744	-0.14(-0.19%)
Jul 22, 2013	73.17	73.47	73.15	73.37	25,971	+0.22(+0.30%)
Jul 19, 2013	73.19	73.20	72.82	73.15	34,589	+0.04(+0.06%)
Jul 18, 2013	72.81	73.34	72.81	73.11	12,049	+0.63(+0.87%)
Jul 17, 2013	72.68	72.85	72.43	72.48	16,586	+0.27(+0.37%)
Jul 16, 2013	72.55	72.79	72.13	72.21	7,790	-0.47(-0.65%)
Jul 15, 2013	72.39	72.75	72.39	72.68	38,096	+0.35(+0.48%)
Jul 12, 2013	72.05	72.50	72.05	72.34	23,310	+0.16(+0.22%)
Jul 11, 2013	72.19	72.55	71.80	72.18	27,266	+0.67(+0.94%)
Jul 10, 2013	71.30	71.61	71.12	71.51	67,139	+0.28(+0.40%)
Jul 09, 2013	71.40	71.47	70.60	71.22	17,991	+0.63(+0.89%)
Jul 08, 2013	70.51	70.82	70.46	70.60	12,350	+0.31(+0.44%)
Jul 05, 2013	69.65	70.29	69.64	70.29	8,012	+0.74(+1.06%)
Jul 03, 2013	69.11	69.55	68.94	69.55	4,394	+0.34(+0.49%)
Jul 02, 2013	69.18	69.60	68.76	69.22	14,321	+0.26(+0.38%)
Jul 01, 2013	68.35	69.40	68.33	68.96	30,142	+0.83(+1.22%)
Jun 28, 2013	67.68	68.64	67.68	68.12	10,016	+0.88(+1.31%)
Jun 26, 2013	67.77	67.77	67.09	67.25	26,302	+0.14(+0.21%)
Jun 25, 2013	66.90	67.21	66.63	67.11	11,021	+0.71(+1.06%)
Jun 24, 2013	66.61	66.93	65.91	66.40	51,735	-0.77(-1.14%)
Jun 21, 2013	67.07	67.30	66.30	67.17	17,148	+0.32(+0.48%)
Jun 20, 2013	67.69	67.69	66.85	66.85	17,095	-1.93(-2.81%)
Jun 19, 2013	69.45	69.47	68.71	68.78	10,919	-0.81(-1.16%)
Jun 18, 2013	68.82	69.72	68.78	69.58	9,046	+0.89(+1.30%)
Jun 17, 2013	68.84	68.88	68.37	68.69	4,011	+0.28(+0.41%)
Jun 14, 2013	68.67	68.70	68.03	68.41	6,958	-0.43(-0.63%)
Jun 13, 2013	67.58	68.84	67.45	68.84	11,369	+1.13(+1.66%)
Jun 12, 2013	68.64	68.64	67.56	67.71	29,853	-0.64(-0.94%)
Jun 11, 2013	67.94	68.76	67.79	68.35	43,256	-0.57(-0.83%)
Jun 10, 2013	68.82	68.97	68.67	68.92	12,724	+0.23(+0.33%)
Jun 07, 2013	68.37	68.70	68.02	68.70	8,692	+0.76(+1.12%)
Jun 06, 2013	67.35	67.94	66.99	67.94	12,278	+0.37(+0.54%)
Jun 05, 2013	68.07	68.31	67.39	67.57	8,981	-0.70(-1.03%)
Jun 04, 2013	68.69	69.24	67.82	68.28	14,082	-0.37(-0.53%)
Jun 03, 2013	68.39	68.64	67.82	68.64	4,492	+0.33(+0.48%)
May 31, 2013	67.99	68.94	67.99	68.32	7,876	-0.66(-0.95%)
May 30, 2013	68.83	69.10	68.69	68.97	22,852	+0.41(+0.59%)
May 29, 2013	68.99	69.19	68.22	68.57	16,122	-0.81(-1.17%)
May 28, 2013	69.40	69.97	69.12	69.38	12,058	+1.04(+1.52%)
May 24, 2013	68.11	68.42	67.86	68.34	13,835	-0.05(-0.07%)
May 23, 2013	67.96	68.39	67.06	68.39	16,501	-0.13(-0.19%)
May 22, 2013	69.64	70.02	68.18	68.52	11,915	-1.04(-1.50%)
May 21, 2013	69.50	69.72	69.36	69.56	7,412	+0.16(+0.24%)
May 20, 2013	69.24	69.74	69.22	69.39	29,353	+0.16(+0.24%)
May 17, 2013	68.63	69.28	68.63	69.23	9,363	+0.88(+1.28%)
May 16, 2013	68.59	68.86	68.35	68.35	18,830	-0.32(-0.47%)
May 15, 2013	68.37	68.96	68.30	68.68	11,147	+1.13(+1.68%)
May 13, 2013	67.60	67.75	67.45	67.54	13,560	-0.28(-0.41%)
May 10, 2013	67.44	67.83	67.31	67.82	10,431	+0.61(+0.91%)
May 09, 2013	67.27	67.50	67.08	67.21	6,260	-0.02(-0.03%)
May 08, 2013	67.19	67.32	66.99	67.23	33,957	+0.05(+0.08%)
May 07, 2013	66.55	67.18	66.49	67.18	14,927	+0.86(+1.30%)
May 06, 2013	66.18	66.57	66.14	66.32	7,163	+0.19(+0.28%)
May 03, 2013	66.38	66.50	66.04	66.13	13,971	+1.06(+1.62%)
May 02, 2013	64.19	65.13	64.19	65.08	9,234	+1.02(+1.59%)
May 01, 2013	65.30	65.36	63.93	64.06	11,343	-1.44(-2.20%)
Apr 30, 2013	65.16	65.50	64.95	65.50	10,220	+0.39(+0.59%)
Apr 29, 2013	64.77	65.24	64.77	65.11	10,259	+0.41(+0.64%)
Apr 26, 2013	64.81	64.94	64.42	64.70	6,288	-0.24(-0.37%)
Apr 25, 2013	65.01	65.39	64.94	64.94	6,882	+0.45(+0.69%)
Apr 24, 2013	64.26	64.67	64.12	64.50	6,513	+0.38(+0.59%)
Apr 23, 2013	63.76	64.19	63.57	64.12	17,356	+0.92(+1.45%)
Apr 22, 2013	63.12	63.35	62.35	63.21	23,539	+0.13(+0.20%)
Apr 19, 2013	62.57	63.18	62.38	63.08	7,825	+0.85(+1.37%)
Apr 18, 2013	62.80	62.85	62.23	62.23	6,478	-0.60(-0.96%)
Apr 17, 2013	63.37	63.37	62.28	62.83	19,446	-0.77(-1.22%)
Apr 16, 2013	63.22	63.74	63.04	63.61	12,146	+0.78(+1.25%)
Apr 15, 2013	64.58	64.58	62.50	62.82	18,598	-2.19(-3.37%)
Apr 12, 2013	65.23	65.23	64.86	65.01	4,413	-0.41(-0.62%)
Apr 11, 2013	65.42	65.75	65.06	65.42	8,294	+0.18(+0.28%)
Apr 10, 2013	64.47	65.34	64.43	65.24	12,750	+0.90(+1.40%)
Apr 09, 2013	64.47	64.58	64.15	64.34	14,359	-0.09(-0.13%)
Apr 08, 2013	63.92	64.44	63.81	64.43	10,195	+0.50(+0.78%)
Apr 05, 2013	63.26	63.93	63.17	63.93	5,423	-0.08(-0.13%)
Apr 04, 2013	63.58	64.01	63.47	64.01	5,849	+0.49(+0.77%)
Apr 03, 2013	64.69	64.69	63.43	63.52	13,730	-1.21(-1.87%)
Apr 02, 2013	65.08	65.25	64.62	64.73	10,235	-0.03(-0.05%)
Apr 01, 2013	65.52	65.60	64.44	64.76	38,686	-0.77(-1.17%)
Mar 28, 2013	65.59	65.74	65.53	65.53	7,449	-0.10(-0.15%)
Mar 27, 2013	65.27	65.63	64.92	65.63	7,921	+0.03(+0.05%)
Mar 26, 2013	65.67	65.67	65.19	65.60	10,434	+0.27(+0.42%)
Mar 25, 2013	65.57	65.93	64.87	65.33	240,609	+0.11(+0.17%)
Mar 22, 2013	65.44	65.44	65.19	65.22	7,835	+0.09(+0.14%)
Mar 21, 2013	65.46	65.49	65.05	65.12	19,567	-0.52(-0.80%)
Mar 20, 2013	65.34	65.68	65.34	65.65	3,255	+0.61(+0.94%)
Mar 19, 2013	65.35	65.63	64.62	65.04	11,772	-0.23(-0.36%)
Mar 18, 2013	65.12	65.54	65.02	65.27	32,878	-0.31(-0.48%)
Mar 15, 2013	65.65	65.85	65.49	65.59	8,444	+0.00(+0.01%)
Mar 14, 2013	65.16	65.68	65.15	65.58	12,449	+0.57(+0.88%)
Mar 13, 2013	64.74	65.03	64.48	65.01	21,476	+0.39(+0.60%)
Mar 12, 2013	65.25	65.25	64.45	64.62	12,203	-0.27(-0.41%)
Mar 11, 2013	64.76	64.89	64.62	64.89	21,244	-0.05(-0.07%)
Mar 08, 2013	64.86	64.94	64.33	64.94	27,243	+0.62(+0.96%)
Mar 07, 2013	64.08	64.32	64.00	64.32	18,904	+0.23(+0.35%)
Mar 06, 2013	64.02	64.10	63.85	64.09	10,971	+0.20(+0.31%)
Mar 05, 2013	63.14	64.06	63.72	63.90	21,650	+0.76(+1.20%)
Mar 04, 2013	63.14	63.16	62.72	63.14	11,003	-0.07(-0.11%)
Mar 01, 2013	62.60	63.24	62.12	63.21	22,460	+0.34(+0.53%)
Feb 28, 2013	63.10	63.31	62.87	62.87	7,723	-0.19(-0.30%)
Feb 27, 2013	62.07	63.14	62.07	63.07	17,403	+0.90(+1.45%)
Feb 26, 2013	62.27	62.29	61.70	62.16	30,603	-0.99(-1.57%)
Feb 22, 2013	62.89	63.15	62.89	63.15	5,607	+0.51(+0.82%)
Feb 21, 2013	63.04	63.15	62.22	62.64	13,282	-0.51(-0.81%)
Feb 20, 2013	64.54	64.54	63.15	63.15	14,323	-1.16(-1.81%)
Feb 19, 2013	63.89	64.32	63.79	64.32	13,056	+0.59(+0.92%)
Feb 15, 2013	63.77	63.94	63.59	63.73	27,663	-0.05(-0.09%)
Feb 14, 2013	63.77	63.86	63.73	63.79	18,455	+0.30(+0.48%)
Feb 13, 2013	63.50	63.56	63.23	63.48	24,633	+0.09(+0.15%)
Feb 12, 2013	63.34	63.45	63.15	63.39	13,202	+0.40(+0.64%)
Feb 11, 2013	63.22	63.22	62.80	62.99	16,891	-0.26(-0.41%)
Feb 08, 2013	62.99	63.25	62.99	63.25	9,325	+0.53(+0.85%)
Feb 07, 2013	62.91	62.91	62.37	62.72	6,352	-0.10(-0.16%)
Feb 06, 2013	62.33	62.82	62.17	62.82	14,831	+0.84(+1.35%)
Feb 04, 2013	62.49	62.56	61.96	61.98	13,329	-0.89(-1.42%)
Feb 01, 2013	62.56	63.00	62.45	62.87	24,259	+0.69(+1.12%)
Jan 31, 2013	61.96	62.23	61.96	62.18	10,164	+0.24(+0.39%)
Jan 30, 2013	62.65	62.65	61.69	61.94	12,236	-0.74(-1.18%)
Jan 29, 2013	62.61	62.68	62.36	62.68	25,962	+0.04(+0.06%)
Jan 28, 2013	62.85	62.85	62.36	62.64	17,059	-0.02(-0.02%)
Jan 25, 2013	62.77	62.83	62.36	62.66	27,985	+0.25(+0.40%)
Jan 24, 2013	62.33	62.59	62.14	62.41	20,318	+0.49(+0.79%)
Jan 23, 2013	62.12	62.12	61.86	61.91	20,557	-0.22(-0.35%)
Jan 22, 2013	61.62	62.13	61.52	62.13	22,279	+0.45(+0.73%)
Jan 18, 2013	61.28	61.68	61.28	61.68	23,842	+0.30(+0.50%)
Jan 17, 2013	61.07	61.46	61.02	61.37	28,042	+0.56(+0.92%)
Jan 16, 2013	60.92	60.93	60.68	60.81	13,325	-0.01(-0.01%)
Jan 15, 2013	60.38	60.84	60.60	60.82	18,935	+0.18(+0.30%)
Jan 14, 2013	60.52	60.79	60.40	60.64	19,327	+0.02(+0.04%)
Jan 11, 2013	60.70	60.71	60.39	60.62	32,794	+0.05(+0.09%)
Jan 10, 2013	60.76	60.76	60.29	60.56	96,450	-0.02(-0.04%)
Jan 09, 2013	60.58	60.69	60.41	60.59	11,104	+0.30(+0.51%)
Jan 08, 2013	60.34	60.39	60.01	60.28	37,374	-0.18(-0.30%)
Jan 07, 2013	60.59	60.59	60.22	60.46	11,971	-0.31(-0.51%)
Jan 04, 2013	60.63	60.87	60.38	60.77	39,319	+0.67(+1.11%)
Jan 03, 2013	60.51	60.74	60.10	60.10	13,574	-0.31(-0.51%)
Jan 02, 2013	60.10	60.41	58.64	60.41	53,443	+1.77(+3.02%)
Dec 31, 2012	57.56	58.74	57.21	58.64	54,466	+0.90(+1.55%)
Dec 28, 2012	57.52	58.06	57.52	57.75	16,792	-0.30(-0.52%)
Dec 27, 2012	57.92	58.05	57.19	58.05	62,977	+0.05(+0.09%)
Dec 26, 2012	58.62	58.62	57.96	57.99	39,970	-0.43(-0.74%)
Dec 24, 2012	58.42	58.63	58.35	58.42	33,454	-0.18(-0.31%)
Dec 21, 2012	58.08	58.68	57.97	58.60	18,451	-0.17(-0.29%)
Dec 20, 2012	58.48	58.97	58.42	58.77	22,271	+0.25(+0.42%)
Dec 19, 2012	58.49	58.91	58.44	58.53	46,230	+0.15(+0.27%)
Dec 18, 2012	57.91	58.56	57.80	58.37	33,128	+0.74(+1.28%)
Dec 17, 2012	57.15	57.64	57.09	57.64	8,978	+0.76(+1.33%)
Dec 14, 2012	56.85	57.11	56.78	56.88	19,294	-0.10(-0.17%)
Dec 13, 2012	57.41	57.41	56.80	56.97	7,748	-0.30(-0.52%)
Dec 12, 2012	57.74	57.91	57.27	57.27	8,492	-0.37(-0.65%)
Dec 11, 2012	57.53	58.11	57.42	57.64	12,280	+0.53(+0.92%)
Dec 10, 2012	57.06	57.25	57.00	57.12	6,628	+0.24(+0.42%)
Dec 07, 2012	56.92	56.98	56.66	56.88	18,281	+0.03(+0.05%)
Dec 06, 2012	56.94	56.94	56.79	56.85	9,767	+0.04(+0.07%)
Dec 05, 2012	57.18	57.18	56.49	56.81	12,195	-0.19(-0.33%)
Dec 04, 2012	57.02	57.02	56.46	56.99	16,559	+0.35(+0.62%)
Nov 30, 2012	57.09	57.09	56.64	56.64	6,464	-0.47(-0.83%)
Nov 29, 2012	57.01	57.18	56.78	57.12	3,956	+0.82(+1.45%)
Nov 28, 2012	55.58	56.47	55.54	56.30	7,826	+0.04(+0.08%)
Nov 27, 2012	56.39	56.41	56.06	56.26	4,765	+0.31(+0.55%)
Nov 26, 2012	55.61	55.95	55.61	55.95	2,011	+0.37(+0.67%)
Nov 23, 2012	55.43	55.81	55.39	55.57	4,827	+0.42(+0.76%)
Nov 21, 2012	55.18	55.61	55.02	55.15	3,859	+0.12(+0.22%)
Nov 20, 2012	54.69	55.03	54.63	55.03	11,252	+0.15(+0.27%)
Nov 19, 2012	54.32	54.95	54.32	54.88	17,127	+1.11(+2.06%)
Nov 16, 2012	53.11	53.78	52.85	53.78	3,106	+0.30(+0.57%)
Nov 15, 2012	53.60	53.76	52.78	53.47	25,061	-0.19(-0.35%)
Nov 14, 2012	54.78	54.78	53.58	53.66	13,727	-1.04(-1.90%)
Nov 13, 2012	54.75	55.17	54.70	54.70	6,509	-0.22(-0.39%)
Nov 12, 2012	55.20	55.24	54.82	54.92	21,552	-0.06(-0.10%)
Nov 09, 2012	54.91	55.50	54.78	54.97	7,651	-0.08(-0.15%)
Nov 08, 2012	55.72	55.90	55.06	55.06	17,392	-0.84(-1.51%)
Nov 07, 2012	56.47	56.47	54.46	55.90	8,936	-1.25(-2.18%)
Nov 06, 2012	56.78	57.29	56.54	57.15	7,652	+0.61(+1.08%)
Nov 05, 2012	56.15	56.68	55.96	56.54	19,849	+0.30(+0.54%)
Nov 02, 2012	57.24	57.24	56.23	56.23	15,278	-0.70(-1.22%)
Nov 01, 2012	56.57	57.02	56.31	56.93	9,025	+0.57(+1.00%)
Oct 31, 2012	56.05	56.37	55.74	56.37	31,016	+0.40(+0.72%)
Oct 26, 2012	56.07	55.96	55.96	55.96	10,582	+0.01(+0.02%)
Oct 25, 2012	56.27	56.27	55.79	55.95	5,171	+0.08(+0.15%)
Oct 24, 2012	56.34	56.34	55.83	55.87	7,758	-0.22(-0.39%)
Oct 23, 2012	55.99	56.09	55.41	56.09	27,939	-0.31(-0.55%)
Oct 19, 2012	56.73	56.88	56.10	56.40	23,630	-1.02(-1.78%)
Oct 18, 2012	57.57	57.70	57.29	57.42	18,505	-0.14(-0.24%)
Oct 17, 2012	57.35	57.74	57.33	57.56	22,300	+0.43(+0.75%)
Oct 16, 2012	57.01	57.19	56.96	57.13	16,115	+0.52(+0.92%)
Oct 15, 2012	56.74	56.74	56.38	56.61	4,250	+0.28(+0.50%)
Oct 12, 2012	56.78	56.78	56.16	56.33	39,107	-0.44(-0.78%)
Oct 11, 2012	57.01	57.13	56.76	56.78	21,418	+0.05(+0.08%)
Oct 10, 2012	56.72	56.76	56.52	56.73	7,572	+0.06(+0.11%)
Oct 09, 2012	57.26	57.50	56.67	56.67	7,172	-0.73(-1.27%)
Oct 08, 2012	57.59	57.64	57.37	57.40	7,442	-0.43(-0.75%)
Oct 05, 2012	58.16	58.54	57.66	57.83	7,615	+0.09(+0.16%)
Oct 04, 2012	57.63	57.90	57.37	57.74	6,075	+0.26(+0.44%)
Oct 03, 2012	57.47	57.87	57.43	57.48	3,057	-0.12(-0.21%)
Oct 02, 2012	57.91	57.91	57.48	57.60	14,434	-0.07(-0.12%)
Oct 01, 2012	57.75	58.14	57.36	57.67	98,152	+0.18(+0.32%)
Sep 28, 2012	57.78	57.81	57.48	57.49	4,804	-0.53(-0.92%)
Sep 27, 2012	57.43	58.12	57.34	58.02	13,155	+0.87(+1.52%)
Sep 26, 2012	57.43	57.46	57.02	57.16	6,590	-0.51(-0.88%)
Sep 25, 2012	58.64	58.86	57.66	57.66	7,704	-0.74(-1.26%)
Sep 24, 2012	58.47	58.75	58.33	58.40	179,155	-0.36(-0.62%)
Sep 21, 2012	59.08	59.19	58.77	58.77	5,542	+0.31(+0.53%)
Sep 20, 2012	58.31	58.56	58.31	58.46	4,080	-0.41(-0.70%)
Sep 19, 2012	59.27	59.44	58.86	58.86	25,450	-0.17(-0.29%)
Sep 18, 2012	59.10	59.14	58.83	59.03	5,377	-0.03(-0.05%)
Sep 17, 2012	59.37	59.37	58.98	59.07	17,951	-0.51(-0.86%)
Sep 14, 2012	59.29	59.94	59.29	59.58	38,134	+0.47(+0.80%)
Sep 13, 2012	58.26	59.51	58.20	59.10	7,949	+0.79(+1.35%)
Sep 12, 2012	58.42	58.42	58.13	58.32	5,809	+0.11(+0.19%)
Sep 11, 2012	58.02	58.41	58.02	58.21	6,984	+0.18(+0.31%)
Sep 10, 2012	58.21	58.35	57.95	58.03	13,928	-0.08(-0.13%)
Sep 07, 2012	58.12	58.28	58.06	58.11	6,149	+0.22(+0.39%)
Sep 06, 2012	57.18	58.06	57.18	57.88	6,204	+1.09(+1.92%)
Sep 05, 2012	56.88	57.06	56.69	56.79	9,490	-0.09(-0.15%)
Sep 04, 2012	56.19	56.96	55.87	56.88	2,795	+0.59(+1.06%)
Aug 31, 2012	56.38	56.38	55.94	56.28	10,033	+0.22(+0.39%)
Aug 30, 2012	55.94	56.14	55.94	56.07	2,933	-0.54(-0.96%)
Aug 29, 2012	56.46	56.73	56.41	56.61	3,808	+0.74(+1.33%)
Aug 27, 2012	56.08	56.19	55.82	55.87	16,251	-0.10(-0.18%)
Aug 24, 2012	56.13	56.13	55.87	55.97	7,142	+0.15(+0.28%)
Aug 23, 2012	55.97	55.98	55.60	55.81	9,649	-0.34(-0.61%)
Aug 22, 2012	55.99	56.25	55.88	56.15	47,400	-0.27(-0.48%)
Aug 21, 2012	56.69	57.10	56.42	56.42	6,954	+0.09(+0.17%)
Aug 20, 2012	56.43	56.47	56.06	56.33	10,010	-0.19(-0.33%)
Aug 17, 2012	56.25	56.57	56.22	56.52	3,127	+0.31(+0.55%)
Aug 16, 2012	55.64	56.35	55.33	56.21	6,512	+0.66(+1.18%)
Aug 15, 2012	54.80	55.55	54.80	55.55	15,252	+0.60(+1.09%)
Aug 14, 2012	55.45	55.47	54.95	54.95	12,742	-0.35(-0.64%)
Aug 13, 2012	55.31	55.40	54.72	55.30	40,706	-0.15(-0.26%)
Aug 10, 2012	55.29	55.50	55.09	55.45	10,362	+0.01(+0.01%)
Aug 09, 2012	55.58	55.58	55.33	55.44	5,934	+0.07(+0.12%)
Aug 08, 2012	55.36	55.46	55.22	55.38	2,136	+0.01(+0.02%)
Aug 07, 2012	55.28	55.63	55.16	55.36	5,392	+0.54(+0.99%)
Aug 06, 2012	54.48	55.16	54.38	54.82	13,179	+0.36(+0.65%)
Aug 03, 2012	54.36	56.48	53.85	54.47	51,887	+1.49(+2.82%)
Aug 02, 2012	52.74	53.09	52.74	52.98	3,769	-0.22(-0.41%)

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.