Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	73.25	74.01	72.83	72.83	63,008	-0.88(-1.19%)
May 30, 2013	73.43	73.90	73.38	73.70	41,934	+0.35(+0.48%)
May 29, 2013	73.42	73.54	72.84	73.35	49,693	-0.60(-0.81%)
May 28, 2013	74.49	74.68	73.66	73.95	63,276	+0.32(+0.44%)
May 24, 2013	73.48	73.65	72.95	73.63	69,986	-0.17(-0.22%)
May 23, 2013	73.08	73.98	72.80	73.79	89,715	-0.17(-0.22%)
May 22, 2013	75.30	75.75	73.62	73.96	158,994	-1.23(-1.63%)
May 21, 2013	75.02	75.45	74.94	75.19	108,528	+0.24(+0.32%)
May 20, 2013	74.95	75.25	74.84	74.95	61,195	-0.17(-0.22%)
May 17, 2013	74.67	75.13	74.58	75.11	81,503	+0.66(+0.89%)
May 16, 2013	74.90	75.10	74.32	74.45	80,581	-0.54(-0.73%)
May 15, 2013	74.51	75.16	74.51	74.99	94,825	+1.27(+1.73%)
May 13, 2013	73.71	73.91	73.52	73.72	113,906	-0.18(-0.25%)
May 10, 2013	73.28	73.91	73.28	73.91	41,154	+0.71(+0.97%)
May 09, 2013	73.20	73.48	72.99	73.20	46,356	-0.17(-0.23%)
May 08, 2013	72.87	73.38	72.84	73.36	79,739	+0.45(+0.62%)
May 07, 2013	72.57	72.91	72.37	72.91	70,115	+0.45(+0.62%)
May 06, 2013	72.12	72.57	72.12	72.46	104,281	+0.29(+0.40%)
May 03, 2013	72.12	72.43	71.76	72.17	76,880	+0.77(+1.08%)
May 02, 2013	71.06	71.50	70.96	71.40	44,577	+0.64(+0.90%)
May 01, 2013	71.39	71.39	70.69	70.76	52,075	-0.73(-1.02%)
Apr 30, 2013	71.24	71.49	70.86	71.49	104,641	+0.26(+0.36%)
Apr 29, 2013	71.00	71.37	70.91	71.23	40,903	+0.43(+0.61%)
Apr 26, 2013	71.07	71.13	70.61	70.80	41,843	-0.33(-0.47%)
Apr 25, 2013	70.95	71.53	70.95	71.13	57,840	+0.54(+0.77%)
Apr 24, 2013	70.52	70.74	70.38	70.59	56,862	+0.01(+0.01%)
Apr 23, 2013	70.12	70.64	69.91	70.58	84,350	+1.04(+1.50%)
Apr 22, 2013	69.41	69.65	68.73	69.54	34,478	+0.25(+0.36%)
Apr 19, 2013	68.72	69.34	68.53	69.29	37,544	+1.03(+1.51%)
Apr 18, 2013	68.97	69.12	67.99	68.26	111,470	-0.51(-0.74%)
Apr 17, 2013	69.33	69.33	68.29	68.76	80,254	-1.09(-1.56%)
Apr 16, 2013	69.21	69.88	69.03	69.85	66,113	+1.36(+1.99%)
Apr 15, 2013	70.45	70.45	68.45	68.49	74,631	-2.34(-3.30%)
Apr 12, 2013	70.77	70.96	70.39	70.83	57,492	-0.29(-0.40%)
Apr 11, 2013	70.64	71.39	70.64	71.11	68,098	+0.38(+0.53%)
Apr 10, 2013	69.87	70.76	69.87	70.73	70,512	+1.04(+1.49%)
Apr 09, 2013	69.78	69.96	69.29	69.69	62,955	+0.06(+0.08%)
Apr 08, 2013	69.16	69.64	68.88	69.64	42,631	+0.66(+0.96%)
Apr 05, 2013	68.21	69.01	67.88	68.97	116,314	-0.15(-0.21%)
Apr 04, 2013	68.92	69.21	68.78	69.12	67,047	+0.22(+0.32%)
Apr 03, 2013	70.17	70.17	68.71	68.90	102,454	-1.12(-1.59%)
Apr 02, 2013	70.48	70.62	69.86	70.02	202,617	-0.15(-0.21%)
Apr 01, 2013	70.97	71.08	70.03	70.16	186,134	-0.82(-1.16%)
Mar 28, 2013	70.50	71.09	70.50	70.98	149,285	+0.37(+0.52%)
Mar 27, 2013	70.13	70.66	69.83	70.62	101,858	+0.10(+0.14%)
Mar 26, 2013	70.33	70.51	70.11	70.51	33,728	+0.55(+0.79%)
Mar 25, 2013	70.44	70.60	69.65	69.96	58,189	-0.28(-0.39%)
Mar 22, 2013	70.26	70.36	70.08	70.24	35,579	+0.24(+0.34%)
Mar 21, 2013	70.27	70.52	69.90	70.00	90,815	-0.66(-0.94%)
Mar 20, 2013	70.52	70.78	70.32	70.66	87,490	+0.73(+1.05%)
Mar 19, 2013	70.43	70.51	69.40	69.93	47,658	-0.27(-0.38%)
Mar 18, 2013	69.90	70.47	69.60	70.20	87,467	-0.31(-0.44%)
Mar 15, 2013	70.76	70.93	70.42	70.51	54,427	-0.41(-0.58%)
Mar 14, 2013	70.66	70.93	70.64	70.93	98,964	+0.43(+0.61%)
Mar 13, 2013	70.23	70.58	70.08	70.49	131,233	+0.35(+0.50%)
Mar 12, 2013	70.27	70.32	69.94	70.14	50,076	-0.24(-0.34%)
Mar 11, 2013	70.17	70.42	70.06	70.38	82,321	+0.04(+0.05%)
Mar 08, 2013	70.16	70.37	69.74	70.35	225,058	+0.57(+0.82%)
Mar 07, 2013	69.57	69.82	69.52	69.77	57,200	+0.27(+0.38%)
Mar 06, 2013	69.80	69.89	69.42	69.51	71,999	+0.14(+0.20%)
Mar 05, 2013	69.02	69.50	69.02	69.37	82,528	+0.68(+0.99%)
Mar 04, 2013	68.12	68.69	68.03	68.69	120,882	+0.32(+0.47%)
Mar 01, 2013	67.90	68.43	67.51	68.36	66,778	+0.18(+0.26%)
Feb 28, 2013	68.38	68.72	68.19	68.19	86,339	-0.05(-0.07%)
Feb 27, 2013	67.18	68.44	67.18	68.24	58,707	+1.14(+1.70%)
Feb 26, 2013	66.95	67.18	66.37	67.09	73,714	-0.78(-1.15%)
Feb 22, 2013	67.38	67.88	67.38	67.88	80,678	+0.85(+1.26%)
Feb 21, 2013	67.59	67.76	66.72	67.03	73,089	-0.77(-1.14%)
Feb 20, 2013	68.95	68.95	67.78	67.80	89,940	-1.15(-1.67%)
Feb 19, 2013	68.66	68.96	68.66	68.96	61,078	+0.35(+0.51%)
Feb 15, 2013	68.68	68.85	68.46	68.61	50,889	-0.02(-0.03%)
Feb 14, 2013	68.28	68.66	68.18	68.63	39,543	+0.22(+0.32%)
Feb 13, 2013	68.39	68.59	68.22	68.41	59,305	+0.09(+0.13%)
Feb 12, 2013	68.30	68.44	68.22	68.32	98,473	+0.05(+0.07%)
Feb 11, 2013	68.35	68.39	68.09	68.27	143,556	-0.13(-0.19%)
Feb 08, 2013	68.04	68.41	68.04	68.40	94,462	+0.42(+0.62%)
Feb 07, 2013	68.17	68.21	67.49	67.98	128,441	-0.26(-0.38%)
Feb 06, 2013	67.66	68.24	67.66	68.24	120,345	+1.00(+1.48%)
Feb 04, 2013	67.63	67.87	67.23	67.24	119,279	-0.74(-1.08%)
Feb 01, 2013	67.85	68.12	67.66	67.98	90,104	+0.61(+0.90%)
Jan 31, 2013	67.26	67.54	67.08	67.37	97,755	+0.09(+0.14%)
Jan 30, 2013	67.63	67.80	67.24	67.28	119,572	-0.31(-0.46%)
Jan 29, 2013	67.58	67.63	67.21	67.59	137,226	-0.05(-0.07%)
Jan 28, 2013	68.12	68.17	67.53	67.64	312,312	-0.29(-0.42%)
Jan 25, 2013	67.46	67.94	67.42	67.92	140,780	+0.77(+1.15%)
Jan 24, 2013	66.68	67.41	66.68	67.15	104,110	+0.53(+0.80%)
Jan 23, 2013	66.65	66.69	66.45	66.61	61,003	+0.02(+0.03%)
Jan 22, 2013	66.34	66.60	66.13	66.60	131,835	+0.27(+0.40%)
Jan 18, 2013	66.23	66.34	65.95	66.33	474,664	+0.16(+0.24%)
Jan 17, 2013	66.06	66.31	65.92	66.17	117,809	+0.51(+0.77%)
Jan 16, 2013	65.67	65.78	65.47	65.66	72,971	-0.15(-0.22%)
Jan 15, 2013	65.19	65.81	65.15	65.81	105,838	+0.31(+0.48%)
Jan 14, 2013	65.50	65.69	65.30	65.50	178,635	+0.01(+0.01%)
Jan 11, 2013	65.43	65.55	65.23	65.49	109,861	+0.06(+0.10%)
Jan 10, 2013	65.66	65.69	65.08	65.43	70,315	+0.13(+0.20%)
Jan 09, 2013	65.31	65.42	65.15	65.30	168,706	+0.29(+0.44%)
Jan 08, 2013	65.08	65.18	64.69	65.01	62,459	-0.09(-0.14%)
Jan 07, 2013	64.95	65.18	64.89	65.10	137,475	-0.17(-0.27%)
Jan 04, 2013	65.05	65.34	64.79	65.28	108,593	+0.48(+0.74%)
Jan 03, 2013	64.74	65.20	64.52	64.80	116,434	+0.07(+0.11%)
Jan 02, 2013	64.55	64.72	64.22	64.72	190,723	+1.54(+2.44%)
Dec 31, 2012	62.05	63.29	61.95	63.19	302,620	+1.10(+1.77%)
Dec 28, 2012	62.20	62.57	62.09	62.09	114,663	-0.59(-0.93%)
Dec 27, 2012	62.67	62.78	61.91	62.68	128,943	+0.07(+0.11%)
Dec 26, 2012	63.20	63.20	62.55	62.61	83,676	-0.47(-0.74%)
Dec 24, 2012	63.05	63.42	62.88	63.08	38,099	-0.14(-0.23%)
Dec 21, 2012	62.78	63.32	62.69	63.22	130,651	-0.56(-0.88%)
Dec 20, 2012	63.64	63.78	63.32	63.78	78,705	+0.34(+0.53%)
Dec 19, 2012	63.73	63.82	63.44	63.44	186,345	-0.18(-0.28%)
Dec 18, 2012	62.91	63.67	62.89	63.62	179,664	+0.86(+1.36%)
Dec 17, 2012	62.34	62.76	62.32	62.76	133,456	+0.62(+1.00%)
Dec 14, 2012	62.12	62.36	62.03	62.14	92,351	-0.12(-0.19%)
Dec 13, 2012	62.55	62.85	62.13	62.26	47,411	-0.39(-0.63%)
Dec 12, 2012	62.73	63.00	62.55	62.65	100,748	+0.11(+0.18%)
Dec 11, 2012	62.29	62.69	62.26	62.54	104,026	+0.47(+0.75%)
Dec 10, 2012	61.78	62.15	61.78	62.07	76,818	+0.68(+1.10%)
Dec 04, 2012	61.42	61.50	61.03	61.40	102,762	-0.34(-0.55%)
Nov 30, 2012	61.78	61.96	61.53	61.74	81,138	+0.03(+0.04%)
Nov 29, 2012	61.64	61.80	61.37	61.71	99,680	+0.29(+0.48%)
Nov 28, 2012	60.70	61.44	60.40	61.42	134,338	+0.45(+0.74%)
Nov 27, 2012	61.21	61.36	60.93	60.97	84,828	-0.25(-0.40%)
Nov 26, 2012	61.21	61.37	60.93	61.21	127,048	-0.16(-0.25%)
Nov 23, 2012	61.10	61.37	60.93	61.37	25,914	+0.69(+1.13%)
Nov 21, 2012	60.64	60.77	60.48	60.68	72,507	+0.21(+0.35%)
Nov 20, 2012	60.34	60.62	60.15	60.47	65,691	+0.05(+0.09%)
Nov 19, 2012	59.95	60.42	59.93	60.42	92,628	+1.20(+2.02%)
Nov 16, 2012	58.95	59.37	58.59	59.22	135,382	+0.37(+0.62%)
Nov 15, 2012	58.83	59.11	58.43	58.85	153,369	-0.06(-0.11%)
Nov 14, 2012	60.08	60.09	58.84	58.92	132,331	-0.92(-1.54%)
Nov 13, 2012	59.48	60.36	59.14	59.84	81,593	+0.00(+0.00%)
Nov 12, 2012	60.15	60.15	59.75	59.84	54,009	-0.06(-0.11%)
Nov 09, 2012	59.54	60.48	59.48	59.91	138,771	+0.14(+0.23%)
Nov 08, 2012	60.62	60.74	59.76	59.77	88,174	-0.89(-1.46%)
Nov 07, 2012	61.04	61.20	60.33	60.66	131,673	-1.14(-1.85%)
Nov 06, 2012	61.42	61.99	61.42	61.80	76,219	+0.45(+0.73%)
Nov 05, 2012	60.92	61.44	60.79	61.35	102,522	+0.39(+0.65%)
Nov 02, 2012	61.94	62.00	60.95	60.96	65,372	-0.75(-1.22%)
Nov 01, 2012	60.54	61.72	60.54	61.71	59,603	+1.22(+2.01%)
Oct 31, 2012	60.53	60.76	60.23	60.49	190,536	+0.05(+0.08%)
Oct 26, 2012	60.45	60.45	60.45	60.45	38,463	+0.04(+0.06%)
Oct 25, 2012	60.73	60.85	60.09	60.41	45,519	+0.13(+0.21%)
Oct 24, 2012	60.77	60.77	60.20	60.28	51,251	-0.24(-0.39%)
Oct 23, 2012	60.40	60.74	59.89	60.52	60,998	-0.72(-1.18%)
Oct 19, 2012	62.01	62.08	61.08	61.24	64,948	-1.05(-1.69%)
Oct 18, 2012	62.24	62.52	62.06	62.29	25,160	-0.12(-0.19%)
Oct 17, 2012	62.22	62.52	62.18	62.41	50,002	+0.11(+0.18%)
Oct 16, 2012	61.92	62.33	61.79	62.30	46,368	+0.70(+1.14%)
Oct 15, 2012	61.34	61.64	61.02	61.60	130,245	+0.40(+0.66%)
Oct 12, 2012	61.58	61.63	61.05	61.20	41,748	-0.28(-0.46%)
Oct 11, 2012	61.62	61.99	61.40	61.48	36,482	+0.37(+0.60%)
Oct 10, 2012	61.54	61.57	61.04	61.11	54,785	-0.44(-0.71%)
Oct 09, 2012	62.26	62.37	61.55	61.55	58,769	-0.91(-1.45%)
Oct 08, 2012	62.32	62.68	62.28	62.46	28,742	-0.13(-0.21%)
Oct 05, 2012	63.00	63.23	62.45	62.59	44,979	-0.07(-0.12%)
Oct 04, 2012	62.44	62.66	62.18	62.66	64,257	+0.48(+0.78%)
Oct 03, 2012	62.23	62.33	61.86	62.18	63,391	+0.10(+0.16%)
Oct 02, 2012	62.30	62.30	61.77	62.07	82,951	+0.12(+0.19%)
Oct 01, 2012	62.28	62.55	61.79	61.96	54,300	-0.05(-0.07%)
Sep 28, 2012	61.79	62.11	61.53	62.00	88,303	-0.07(-0.12%)
Sep 27, 2012	61.52	62.18	61.39	62.07	55,535	+0.86(+1.41%)
Sep 26, 2012	61.72	61.72	60.87	61.21	192,601	-0.52(-0.84%)
Sep 25, 2012	62.92	62.92	61.72	61.74	72,222	-0.86(-1.37%)
Sep 24, 2012	62.62	62.79	62.50	62.60	94,516	-0.45(-0.71%)
Sep 21, 2012	63.47	63.56	63.04	63.04	74,044	+0.04(+0.06%)
Sep 20, 2012	62.90	63.03	62.56	63.01	65,316	-0.35(-0.55%)
Sep 19, 2012	63.26	63.48	63.00	63.36	360,417	+0.26(+0.41%)
Sep 18, 2012	63.31	63.35	62.93	63.10	78,465	-0.37(-0.58%)
Sep 17, 2012	63.66	63.80	63.33	63.47	94,580	-0.48(-0.74%)
Sep 14, 2012	63.52	64.27	63.52	63.94	70,898	+0.70(+1.11%)
Sep 13, 2012	62.65	63.51	62.28	63.24	83,386	+0.70(+1.11%)
Sep 12, 2012	62.46	62.62	62.28	62.54	129,011	+0.31(+0.50%)
Sep 11, 2012	62.14	62.39	62.08	62.23	66,260	+0.11(+0.18%)
Sep 10, 2012	62.29	62.58	62.09	62.12	63,886	-0.36(-0.57%)
Sep 07, 2012	62.09	62.55	62.09	62.48	91,367	+0.46(+0.74%)
Sep 06, 2012	61.00	62.16	61.00	62.02	115,072	+1.35(+2.22%)
Sep 05, 2012	60.79	60.90	60.51	60.67	65,129	-0.13(-0.21%)
Sep 04, 2012	60.69	61.01	60.14	60.80	135,948	+0.14(+0.23%)
Aug 31, 2012	60.75	60.84	60.11	60.67	45,828	+0.37(+0.61%)
Aug 30, 2012	60.52	60.52	60.14	60.30	156,476	-0.59(-0.96%)
Aug 29, 2012	60.81	61.02	60.56	60.88	46,855	+0.22(+0.36%)
Aug 27, 2012	60.98	61.11	60.61	60.67	41,087	-0.04(-0.06%)
Aug 24, 2012	60.34	60.87	60.23	60.70	71,133	+0.17(+0.29%)
Aug 23, 2012	60.71	60.81	60.37	60.53	57,201	-0.40(-0.66%)
Aug 22, 2012	60.79	61.11	60.60	60.93	61,808	-0.01(-0.01%)
Aug 21, 2012	61.15	61.52	60.75	60.94	86,241	-0.02(-0.03%)
Aug 20, 2012	61.26	61.26	60.73	60.96	48,659	-0.39(-0.64%)
Aug 17, 2012	61.23	61.36	61.12	61.35	43,975	+0.24(+0.39%)
Aug 16, 2012	60.48	61.25	60.45	61.11	100,128	+0.66(+1.09%)
Aug 15, 2012	59.99	60.51	59.99	60.45	56,065	+0.37(+0.61%)
Aug 14, 2012	60.40	60.49	59.91	60.09	71,929	-0.02(-0.03%)
Aug 13, 2012	60.07	60.24	59.70	60.11	183,814	-0.17(-0.29%)
Aug 10, 2012	59.93	60.28	59.86	60.28	54,393	-0.01(-0.02%)
Aug 09, 2012	60.20	60.49	60.09	60.29	69,972	+0.06(+0.11%)
Aug 08, 2012	59.96	60.38	59.91	60.23	304,791	-0.02(-0.03%)
Aug 07, 2012	59.70	60.49	59.70	60.24	118,647	+0.93(+1.57%)
Aug 06, 2012	59.17	59.52	59.17	59.31	377,714	+0.31(+0.53%)
Aug 03, 2012	58.72	59.16	58.59	59.00	47,642	+1.36(+2.37%)
Aug 02, 2012	57.77	58.19	57.18	57.64	247,002	-0.45(-0.77%)
Aug 01, 2012	58.73	58.73	57.98	58.08	78,120	-0.39(-0.67%)
Jul 31, 2012	58.88	59.03	58.48	58.48	30,944	-0.52(-0.88%)
Jul 30, 2012	59.23	59.53	58.81	59.00	103,929	-0.30(-0.51%)
Jul 27, 2012	58.40	59.51	58.37	59.30	97,605	+1.28(+2.21%)
Jul 26, 2012	57.70	58.16	57.44	58.02	59,264	+1.14(+2.01%)
Jul 25, 2012	56.92	57.24	56.53	56.88	93,472	+0.15(+0.26%)
Jul 24, 2012	57.67	57.71	56.33	56.73	115,191	-0.92(-1.60%)
Jul 23, 2012	57.46	57.77	56.83	57.65	90,798	-0.75(-1.28%)
Jul 20, 2012	58.89	58.89	58.37	58.40	69,099	-0.91(-1.53%)
Jul 19, 2012	59.15	59.57	58.85	59.31	53,078	+0.42(+0.71%)
Jul 18, 2012	58.16	59.16	58.16	58.89	857,795	+0.57(+0.97%)
Jul 17, 2012	58.13	58.36	57.46	58.32	62,833	+0.45(+0.77%)
Jul 16, 2012	57.99	58.07	57.52	57.87	48,225	-0.27(-0.47%)
Jul 13, 2012	57.47	58.25	57.47	58.15	66,661	+0.82(+1.44%)
Jul 12, 2012	56.89	57.58	56.51	57.33	190,014	-0.12(-0.21%)
Jul 11, 2012	57.65	57.87	57.10	57.44	60,390	-0.27(-0.48%)
Jul 10, 2012	58.80	58.94	57.43	57.72	109,860	-0.76(-1.30%)
Jul 09, 2012	58.73	58.85	58.21	58.48	64,119	-0.40(-0.68%)
Jul 06, 2012	59.27	59.27	58.50	58.88	93,994	-1.01(-1.68%)
Jul 05, 2012	59.70	60.13	59.40	59.89	69,208	+0.12(+0.20%)
Jul 03, 2012	59.06	59.86	59.06	59.77	113,297	+0.72(+1.22%)
Jul 02, 2012	59.10	59.17	58.55	59.05	106,377	+0.14(+0.23%)
Jun 29, 2012	58.31	58.92	58.21	58.91	89,091	+1.81(+3.17%)
Jun 28, 2012	56.98	57.23	56.35	57.10	102,312	-0.38(-0.67%)
Jun 27, 2012	57.38	57.62	57.18	57.48	78,850	+0.26(+0.45%)
Jun 26, 2012	56.95	57.39	56.67	57.22	142,209	+0.37(+0.64%)
Jun 25, 2012	57.20	57.29	56.54	56.86	61,893	-1.06(-1.83%)
Jun 22, 2012	57.77	58.08	57.40	57.92	63,448	+0.45(+0.78%)
Jun 21, 2012	59.14	59.23	57.40	57.47	125,033	-1.78(-3.00%)
Jun 20, 2012	59.46	59.63	58.90	59.25	104,991	-0.21(-0.35%)
Jun 19, 2012	59.04	59.69	58.98	59.46	175,715	+0.71(+1.22%)
Jun 18, 2012	57.93	58.84	57.68	58.74	114,038	+0.60(+1.04%)
Jun 15, 2012	57.50	58.21	57.41	58.14	117,796	+0.81(+1.42%)
Jun 14, 2012	56.93	57.54	56.77	57.33	80,238	+0.46(+0.80%)
Jun 13, 2012	57.52	57.78	56.69	56.87	61,525	-0.89(-1.54%)
Jun 12, 2012	57.22	57.76	56.83	57.76	71,995	+0.74(+1.30%)
Jun 11, 2012	58.86	58.86	57.00	57.01	78,770	-1.14(-1.97%)
Jun 08, 2012	57.51	58.20	57.09	58.16	41,604	+0.47(+0.81%)
Jun 07, 2012	58.83	58.91	57.60	57.69	98,590	-0.31(-0.54%)
Jun 06, 2012	57.20	58.07	57.20	58.00	150,892	+1.33(+2.34%)
Jun 05, 2012	55.61	56.80	55.61	56.68	85,617	+0.75(+1.34%)
Jun 04, 2012	56.09	56.37	55.20	55.92	278,807	-0.07(-0.13%)

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.