Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	77.09	77.52	76.42	76.70	279,674	+1.30(+1.72%)
Jun 26, 2013	76.00	76.25	74.88	75.40	180,928	+0.38(+0.51%)
Jun 25, 2013	75.61	75.61	74.26	75.02	209,315	+0.35(+0.47%)
Jun 24, 2013	75.52	75.71	73.86	74.67	234,863	-1.63(-2.14%)
Jun 21, 2013	76.34	76.51	74.72	76.30	409,615	+0.61(+0.81%)
Jun 20, 2013	76.00	76.46	74.95	75.69	204,151	-1.49(-1.93%)
Jun 19, 2013	80.35	80.42	77.14	77.18	357,529	-3.36(-4.17%)
Jun 18, 2013	78.92	80.72	78.78	80.54	266,053	+1.90(+2.42%)
Jun 17, 2013	78.40	78.93	77.61	78.64	221,193	+1.24(+1.60%)
Jun 14, 2013	76.68	77.73	76.13	77.40	246,161	+0.74(+0.97%)
Jun 13, 2013	74.80	76.73	74.67	76.66	187,209	+1.86(+2.49%)
Jun 12, 2013	75.48	76.09	74.34	74.80	145,083	-0.62(-0.82%)
Jun 11, 2013	74.29	75.78	74.26	75.42	136,274	-0.57(-0.75%)
Jun 10, 2013	75.62	76.03	75.17	75.99	81,604	+0.51(+0.68%)
Jun 07, 2013	74.70	75.87	74.33	75.48	112,560	+1.07(+1.44%)
Jun 06, 2013	73.75	74.41	73.51	74.41	174,252	+0.48(+0.65%)
Jun 05, 2013	74.19	74.47	73.67	73.93	187,756	-0.40(-0.54%)
Jun 04, 2013	74.48	75.53	73.78	74.33	212,312	-0.18(-0.24%)
Jun 03, 2013	73.89	74.73	73.15	74.51	287,957	+0.64(+0.87%)
May 31, 2013	74.13	74.51	73.78	73.87	146,783	-0.62(-0.83%)
May 30, 2013	73.62	74.58	73.51	74.49	89,635	+0.95(+1.29%)
May 29, 2013	73.05	74.20	72.83	73.54	122,351	-0.23(-0.31%)
May 28, 2013	73.10	73.89	72.22	73.77	156,134	+1.79(+2.49%)
May 24, 2013	72.50	73.15	71.39	71.98	114,650	-0.98(-1.34%)
May 23, 2013	72.62	73.55	72.24	72.96	295,255	-0.36(-0.49%)
May 22, 2013	73.11	74.04	72.92	73.32	287,866	+0.20(+0.27%)
May 21, 2013	72.41	73.26	72.19	73.12	185,665	+0.49(+0.67%)
May 20, 2013	72.27	72.96	72.27	72.63	236,986	+0.03(+0.04%)
May 17, 2013	72.10	72.81	71.66	72.60	284,496	+1.18(+1.65%)
May 16, 2013	71.69	72.60	71.19	71.42	214,956	-0.30(-0.42%)
May 15, 2013	71.67	72.09	71.52	71.72	250,989	+0.03(+0.04%)
May 13, 2013	72.60	72.60	71.24	71.69	109,990	-0.89(-1.23%)
May 10, 2013	72.09	72.71	72.09	72.58	128,417	+0.43(+0.60%)
May 09, 2013	72.40	72.49	71.82	72.15	162,157	-0.19(-0.26%)
May 08, 2013	72.54	72.68	71.86	72.34	164,410	+0.02(+0.03%)
May 07, 2013	71.14	72.39	70.94	72.32	156,344	+1.23(+1.73%)
May 06, 2013	71.00	71.33	70.15	71.09	239,728	+0.34(+0.48%)
May 03, 2013	69.94	70.85	68.73	70.75	347,171	+2.02(+2.94%)
May 02, 2013	67.90	68.77	66.43	68.73	423,802	+0.82(+1.21%)
May 01, 2013	74.92	75.41	67.59	67.91	1,395,356	-7.87(-10.39%)
Apr 30, 2013	75.82	76.03	75.13	75.78	208,717	+0.10(+0.13%)
Apr 29, 2013	75.00	75.90	74.32	75.68	145,015	+0.77(+1.03%)
Apr 26, 2013	74.67	75.01	74.75	74.91	144,413	+0.16(+0.21%)
Apr 25, 2013	74.43	75.45	74.39	74.75	106,340	+0.66(+0.89%)
Apr 24, 2013	73.51	74.28	73.51	74.09	89,666	+0.31(+0.42%)
Apr 23, 2013	73.29	74.20	72.52	73.78	166,991	+1.26(+1.74%)
Apr 22, 2013	72.66	72.80	71.42	72.52	106,751	+0.24(+0.33%)
Apr 19, 2013	72.14	72.68	71.26	72.28	181,252	-0.10(-0.14%)
Apr 18, 2013	72.48	72.93	71.37	72.38	214,541	-0.20(-0.28%)
Apr 17, 2013	73.99	74.75	72.06	72.58	268,140	-2.00(-2.68%)
Apr 16, 2013	74.17	74.82	73.25	74.58	196,630	+0.86(+1.17%)
Apr 15, 2013	75.40	76.95	73.30	73.72	174,584	-2.27(-2.99%)
Apr 12, 2013	75.88	76.24	75.60	75.99	172,833	-0.38(-0.50%)
Apr 11, 2013	76.57	76.90	75.95	76.37	240,959	+0.02(+0.03%)
Apr 10, 2013	74.77	76.60	74.77	76.35	210,978	+1.81(+2.43%)
Apr 09, 2013	75.27	75.32	74.22	74.54	79,069	-0.44(-0.59%)
Apr 08, 2013	74.77	75.10	74.06	74.98	70,278	+0.47(+0.63%)
Apr 05, 2013	73.71	74.77	73.56	74.51	185,704	-0.66(-0.88%)
Apr 04, 2013	74.54	75.23	74.33	75.17	267,804	+0.59(+0.79%)
Apr 03, 2013	76.51	76.51	74.41	74.58	221,928	-1.87(-2.45%)
Apr 02, 2013	77.26	77.93	76.04	76.45	328,948	-1.26(-1.62%)
Apr 01, 2013	77.92	78.73	77.44	77.71	286,423	-0.79(-1.01%)
Mar 28, 2013	77.14	78.78	76.86	78.50	214,996	+1.58(+2.05%)
Mar 27, 2013	76.10	77.17	75.79	76.92	122,435	+0.28(+0.37%)
Mar 26, 2013	76.60	76.80	76.22	76.64	282,254	+0.52(+0.68%)
Mar 25, 2013	76.20	77.36	75.84	76.12	179,704	-0.17(-0.22%)
Mar 22, 2013	75.87	76.32	75.29	76.29	174,453	+0.68(+0.90%)
Mar 21, 2013	75.83	76.54	75.31	75.61	157,621	-1.08(-1.41%)
Mar 20, 2013	76.75	77.32	76.53	76.69	111,576	+0.42(+0.55%)
Mar 19, 2013	76.89	76.89	75.37	76.27	218,654	-0.43(-0.56%)
Mar 18, 2013	77.02	77.80	76.65	76.70	152,425	-1.54(-1.97%)
Mar 15, 2013	78.40	79.72	77.73	78.24	290,127	-0.07(-0.09%)
Mar 14, 2013	77.49	78.46	76.98	78.31	153,527	+0.85(+1.10%)
Mar 13, 2013	76.75	77.80	76.70	77.46	159,091	+0.68(+0.89%)
Mar 12, 2013	77.13	77.41	76.58	76.78	340,528	-0.64(-0.83%)
Mar 11, 2013	77.48	78.02	77.22	77.42	114,811	-0.35(-0.45%)
Mar 08, 2013	77.81	78.23	77.31	77.77	195,578	+0.61(+0.79%)
Mar 07, 2013	77.40	77.77	76.79	77.16	184,787	-0.34(-0.44%)
Mar 06, 2013	77.16	77.69	77.16	77.50	258,965	+0.33(+0.43%)
Mar 05, 2013	75.13	77.21	75.13	77.17	300,315	+2.25(+3.00%)
Mar 04, 2013	75.65	75.89	73.99	74.92	455,067	-0.74(-0.98%)
Mar 01, 2013	74.29	75.95	73.85	75.66	371,934	+0.65(+0.87%)
Feb 28, 2013	75.16	76.02	75.01	75.01	254,507	-0.01(-0.01%)
Feb 27, 2013	73.28	75.54	73.28	75.02	270,328	+1.76(+2.40%)
Feb 26, 2013	73.79	74.40	73.04	73.26	305,308	-1.96(-2.61%)
Feb 22, 2013	74.61	75.27	74.61	75.22	274,937	+1.06(+1.43%)
Feb 21, 2013	74.69	75.13	73.81	74.16	231,927	-0.72(-0.96%)
Feb 20, 2013	75.61	76.09	74.78	74.88	340,859	-0.63(-0.83%)
Feb 19, 2013	73.85	75.53	73.77	75.51	263,058	+1.78(+2.41%)
Feb 15, 2013	73.88	74.13	73.11	73.73	180,415	+0.17(+0.23%)
Feb 14, 2013	72.66	73.67	72.61	73.56	198,951	+0.71(+0.97%)
Feb 13, 2013	73.37	73.45	72.39	72.85	225,801	-0.54(-0.74%)
Feb 12, 2013	74.13	74.15	73.16	73.39	296,034	-0.75(-1.01%)
Feb 11, 2013	74.24	74.29	73.61	74.14	180,172	-0.12(-0.16%)
Feb 08, 2013	74.07	74.55	73.73	74.26	241,545	+0.17(+0.23%)
Feb 07, 2013	74.28	74.36	71.92	74.09	526,985	-0.37(-0.50%)
Feb 06, 2013	74.25	75.00	70.50	74.46	1,240,621	-4.28(-5.44%)
Feb 04, 2013	79.35	79.78	78.32	78.74	146,176	-1.17(-1.46%)
Feb 01, 2013	79.10	80.52	78.88	79.91	242,758	+1.30(+1.65%)
Jan 31, 2013	78.63	79.40	78.25	78.61	206,292	-0.12(-0.15%)
Jan 30, 2013	79.49	79.73	78.38	78.73	153,088	-0.92(-1.16%)
Jan 29, 2013	78.89	79.68	78.43	79.65	194,560	+0.75(+0.95%)
Jan 28, 2013	78.43	79.61	78.36	78.90	232,661	+0.50(+0.64%)
Jan 25, 2013	78.09	78.42	77.44	78.40	120,069	+0.49(+0.63%)
Jan 24, 2013	77.76	78.83	76.83	77.91	192,224	+0.11(+0.14%)
Jan 23, 2013	78.03	78.91	77.45	77.80	218,491	-0.05(-0.06%)
Jan 22, 2013	77.29	78.00	76.88	77.85	201,566	+0.44(+0.57%)
Jan 18, 2013	77.49	77.76	76.94	77.41	210,463	-0.19(-0.24%)
Jan 17, 2013	77.46	77.77	77.17	77.60	172,815	+0.59(+0.77%)
Jan 16, 2013	76.95	77.49	76.31	77.01	102,724	-0.14(-0.18%)
Jan 15, 2013	76.71	77.53	76.79	77.15	160,069	-0.18(-0.23%)
Jan 14, 2013	77.20	77.68	76.74	77.33	106,823	+0.03(+0.04%)
Jan 11, 2013	77.33	77.76	76.95	77.30	342,961	+0.12(+0.16%)
Jan 10, 2013	78.08	78.58	76.98	77.18	289,398	-0.27(-0.35%)
Jan 09, 2013	77.18	77.91	76.95	77.45	142,778	+0.70(+0.91%)
Jan 08, 2013	76.07	76.90	75.86	76.75	110,038	+0.62(+0.81%)
Jan 07, 2013	75.70	76.47	75.65	76.13	176,830	-0.20(-0.26%)
Jan 04, 2013	76.56	76.71	76.10	76.33	124,900	+0.24(+0.32%)
Jan 03, 2013	76.47	76.99	75.69	76.09	151,949	-0.43(-0.56%)
Jan 02, 2013	76.45	76.56	75.36	76.52	376,654	+1.15(+1.53%)
Dec 31, 2012	73.09	75.54	72.65	75.37	131,671	+2.31(+3.16%)
Dec 28, 2012	73.25	74.50	72.99	73.06	110,717	-0.80(-1.08%)
Dec 27, 2012	74.10	75.08	72.56	73.86	164,167	-0.22(-0.30%)
Dec 26, 2012	74.94	75.23	73.95	74.08	103,813	-0.81(-1.08%)
Dec 24, 2012	74.97	74.97	74.15	74.89	59,386	+0.01(+0.01%)
Dec 21, 2012	75.03	75.60	74.60	74.88	436,543	-0.37(-0.49%)
Dec 20, 2012	75.02	75.76	74.33	75.25	221,109	+0.30(+0.40%)
Dec 19, 2012	74.27	75.29	74.14	74.95	217,376	+0.71(+0.96%)
Dec 18, 2012	73.08	74.34	72.62	74.24	179,476	+1.15(+1.57%)
Dec 17, 2012	72.22	73.80	71.60	73.09	187,199	+1.32(+1.84%)
Dec 14, 2012	72.37	73.05	71.51	71.77	170,334	-0.92(-1.27%)
Dec 13, 2012	73.14	73.67	72.58	72.69	201,005	-0.30(-0.41%)
Dec 12, 2012	71.41	73.38	70.51	72.99	208,128	+0.30(+0.41%)
Dec 11, 2012	72.68	73.02	72.03	72.69	206,672	+0.15(+0.21%)
Dec 10, 2012	71.80	73.08	71.31	72.54	130,789	+0.73(+1.02%)
Dec 07, 2012	72.95	72.95	71.43	71.81	130,225	-0.73(-1.01%)
Dec 06, 2012	72.30	73.09	71.99	72.54	88,168	+0.20(+0.28%)
Dec 05, 2012	72.20	72.76	70.99	72.34	137,356	+0.30(+0.42%)
Dec 04, 2012	71.58	72.34	71.00	72.04	125,370	+0.08(+0.11%)
Nov 30, 2012	72.06	72.07	70.90	71.96	222,849	+0.23(+0.32%)
Nov 29, 2012	71.82	72.05	70.95	71.73	129,732	+0.68(+0.96%)
Nov 28, 2012	69.83	71.07	69.12	71.05	170,946	+0.80(+1.14%)
Nov 27, 2012	70.98	71.37	70.21	70.25	102,351	-0.36(-0.51%)
Nov 26, 2012	70.15	70.97	69.68	70.61	105,909	+0.00(+0.00%)
Nov 23, 2012	69.47	70.63	69.09	70.61	55,698	+1.56(+2.26%)
Nov 21, 2012	69.30	69.46	68.74	69.05	84,737	-0.27(-0.39%)
Nov 20, 2012	69.19	69.87	68.49	69.32	148,327	-0.18(-0.26%)
Nov 19, 2012	68.78	69.53	67.95	69.50	190,781	+1.54(+2.27%)
Nov 16, 2012	68.83	68.83	66.43	67.96	220,677	-1.03(-1.49%)
Nov 15, 2012	68.86	69.00	67.88	68.99	271,473	+0.22(+0.32%)
Nov 14, 2012	70.25	70.75	68.62	68.77	203,213	-1.15(-1.64%)
Nov 13, 2012	69.55	70.82	69.02	69.92	204,991	-0.03(-0.04%)
Nov 12, 2012	69.15	70.72	69.15	69.95	121,709	+0.87(+1.26%)
Nov 09, 2012	67.28	69.40	67.28	69.08	137,995	+1.04(+1.53%)
Nov 08, 2012	68.96	69.49	68.04	68.04	211,432	-1.29(-1.86%)
Nov 07, 2012	73.29	73.29	69.31	69.33	223,148	-3.43(-4.71%)
Nov 06, 2012	70.26	73.67	70.26	72.76	288,791	+2.24(+3.18%)
Nov 05, 2012	70.90	70.90	69.88	70.52	222,887	-0.52(-0.73%)
Nov 02, 2012	72.56	73.08	71.04	71.04	253,928	-1.84(-2.52%)
Nov 01, 2012	73.15	75.21	71.88	72.88	523,914	-0.90(-1.22%)

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.