Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	98.80	98.90	98.60	98.90	0	-1.05(-1.05%)
Jan 30, 2014	100.32	100.33	99.77	99.95	3,808	-2.61(-2.54%)
Jan 29, 2014	102.46	103.35	102.39	102.56	3,546	-0.85(-0.82%)
Jan 28, 2014	103.60	103.80	103.41	103.41	3,239	+1.07(+1.05%)
Jan 27, 2014	103.38	103.38	102.30	102.34	2,578	-1.34(-1.29%)
Jan 24, 2014	103.75	104.12	103.68	103.68	0	-1.92(-1.82%)
Jan 23, 2014	105.82	105.82	104.87	105.60	1,827	+0.81(+0.77%)
Jan 22, 2014	104.64	104.79	104.64	104.79	1,178	+1.44(+1.39%)
Jan 21, 2014	104.13	104.50	103.35	103.35	2,658	+0.38(+0.37%)
Jan 17, 2014		102.97	102.97	102.97	0	-1.13(-1.09%)
Jan 16, 2014	104.00	104.42	104.00	104.10	1,834	+0.15(+0.14%)
Jan 15, 2014	103.98	103.98	103.70	103.95	11,077	+1.09(+1.06%)
Jan 14, 2014	102.20	103.14	102.20	102.86	3,808	+0.66(+0.65%)
Jan 13, 2014	102.58	102.62	102.17	102.20	4,100	-0.89(-0.86%)
Jan 10, 2014	102.48	103.09	102.48	103.09	2,239	+2.24(+2.22%)
Jan 09, 2014	101.20	101.20	100.45	100.85	1,946	-1.15(-1.13%)
Jan 08, 2014	102.27	102.27	101.76	102.00	5,245	+1.41(+1.40%)
Jan 07, 2014	99.80	100.68	99.80	100.59	4,139	+0.17(+0.17%)
Jan 06, 2014	100.32	100.60	100.32	100.42	4,877	+0.17(+0.17%)
Jan 03, 2014	100.25	100.25	100.25	100.25	0	-0.51(-0.51%)
Jan 02, 2014	100.93	100.93	100.39	100.76	1,332	-0.68(-0.67%)
Dec 31, 2013		101.44	101.44	101.44	0	-0.26(-0.26%)
Dec 30, 2013	101.50	101.70	101.50	101.70	981	+0.65(+0.64%)
Dec 27, 2013	101.16	101.49	100.86	101.05	0	+1.56(+1.57%)
Dec 26, 2013	99.00	99.49	99.00	99.49	1,491	-0.15(-0.15%)
Dec 24, 2013	98.64	99.64	98.64	99.64	1,138	+0.11(+0.11%)
Dec 23, 2013	99.49	99.82	99.37	99.53	5,435	+0.99(+1.00%)
Dec 19, 2013	98.54	98.54	98.54	98.54	715	+0.07(+0.07%)
Dec 18, 2013	98.09	98.47	97.45	98.47	4,661	+0.76(+0.78%)
Dec 17, 2013	97.59	97.93	97.59	97.71	3,013	-0.35(-0.36%)
Dec 16, 2013	97.90	98.65	97.90	98.06	1,568	+0.39(+0.40%)
Dec 13, 2013	98.45	98.45	97.67	97.67	0	+0.44(+0.45%)
Dec 12, 2013	97.23	97.23	97.23	97.23	1,047	-0.99(-1.01%)
Dec 11, 2013	98.16	98.50	98.16	98.22	1,890	-0.11(-0.11%)
Dec 10, 2013	97.82	98.33	97.82	98.33	1,333	-1.37(-1.37%)
Dec 09, 2013	99.35	99.70	99.35	99.70	1,138	+0.51(+0.51%)
Dec 06, 2013	99.03	99.28	98.96	99.19	921	+0.09(+0.09%)
Dec 05, 2013	98.79	99.22	98.79	99.10	2,583	+0.66(+0.67%)
Dec 04, 2013	97.95	98.44	97.95	98.44	983	-0.27(-0.27%)
Dec 03, 2013	98.77	99.00	98.64	98.71	1,566	-0.84(-0.84%)
Dec 02, 2013	99.25	99.55	99.25	99.55	1,487	-1.05(-1.04%)
Nov 29, 2013	100.57	100.60	100.57	100.60	321	+0.36(+0.36%)
Nov 27, 2013	100.60	100.60	100.10	100.24	1,299	+0.31(+0.31%)
Nov 26, 2013	100.02	100.02	99.81	99.93	2,087	+0.62(+0.62%)
Nov 25, 2013	98.97	99.31	98.87	99.31	1,286	+1.46(+1.49%)
Nov 22, 2013	97.75	97.85	97.72	97.85	1,116	+0.77(+0.79%)
Nov 21, 2013	97.08	97.08	97.08	97.08	213	-0.62(-0.63%)
Nov 20, 2013	98.73	98.73	97.70	97.70	1,591	-1.89(-1.90%)
Nov 19, 2013	99.95	99.95	99.59	99.59	652	-0.26(-0.26%)
Nov 18, 2013	99.91	99.91	99.51	99.85	1,420	+0.67(+0.68%)
Nov 15, 2013	99.11	99.23	99.11	99.18	2,464	-0.80(-0.80%)
Nov 14, 2013	99.83	100.00	99.44	99.98	4,081	+1.52(+1.54%)
Nov 12, 2013	99.00	99.00	98.46	98.46	5,070	-1.11(-1.11%)
Nov 11, 2013	99.55	99.57	99.46	99.57	3,024	+1.67(+1.71%)
Nov 08, 2013	97.90	97.90	97.90	97.90	1,745	-1.95(-1.95%)
Nov 07, 2013	98.20	99.85	95.93	99.85	823	-0.09(-0.09%)
Nov 06, 2013	99.66	99.94	99.66	99.94	363	+3.61(+3.75%)
Nov 05, 2013	95.83	96.70	95.83	96.33	1,024	-0.96(-0.99%)
Nov 04, 2013	97.56	97.61	97.29	97.29	1,247	+0.49(+0.51%)
Nov 01, 2013	96.80	96.80	96.80	96.80	200	-0.50(-0.51%)
Oct 31, 2013	97.16	97.30	97.16	97.30	893	-0.91(-0.93%)
Oct 30, 2013	98.88	98.88	98.21	98.21	508	-0.26(-0.26%)
Oct 29, 2013	98.42	98.47	98.42	98.47	525	-0.83(-0.84%)
Oct 28, 2013	99.04	99.30	99.01	99.30	895	+0.51(+0.52%)
Oct 25, 2013	99.26	99.26	98.79	98.79	1,044	-0.89(-0.89%)
Oct 24, 2013	100.23	100.33	99.68	99.68	3,439	-0.92(-0.91%)
Oct 23, 2013	100.60	100.60	100.60	100.60	12,601	+0.17(+0.17%)
Oct 22, 2013	101.07	101.07	100.43	100.43	417	+0.61(+0.61%)
Oct 21, 2013	99.67	99.82	99.30	99.82	2,299	+0.89(+0.90%)
Oct 18, 2013	99.35	99.35	98.93	98.93	746	+3.12(+3.25%)
Oct 17, 2013	95.54	95.81	95.54	95.81	224	+0.88(+0.92%)
Oct 16, 2013	95.33	95.33	94.94	94.94	560	+0.68(+0.72%)
Oct 15, 2013	94.26	94.26	94.26	94.26	285	-0.84(-0.88%)
Oct 14, 2013	94.78	95.10	94.78	95.10	212	+1.07(+1.14%)
Oct 11, 2013	94.28	94.39	94.03	94.03	1,062	+0.99(+1.06%)
Oct 10, 2013	92.42	93.12	92.42	93.04	747	+1.21(+1.32%)
Oct 09, 2013	91.30	91.83	91.30	91.83	6,695	+0.11(+0.12%)
Oct 08, 2013	91.72	91.72	91.72	91.72	2,000	-0.14(-0.15%)
Oct 07, 2013	91.83	91.91	91.83	91.86	422	-0.73(-0.79%)
Oct 04, 2013	92.59	92.59	92.59	92.59	107	-1.29(-1.37%)
Oct 03, 2013	93.88	93.88	93.72	93.88	1,602	+0.26(+0.28%)
Oct 02, 2013	93.62	93.62	93.62	93.62	242	-0.80(-0.85%)
Oct 01, 2013	94.53	94.84	94.42	94.42	698	+0.97(+1.04%)
Sep 30, 2013	93.35	93.45	93.20	93.45	853	-0.16(-0.17%)
Sep 27, 2013	93.49	93.61	93.27	93.61	550	+0.55(+0.59%)
Sep 26, 2013	93.40	93.40	93.03	93.06	591	-0.29(-0.31%)
Sep 25, 2013	93.82	93.82	93.35	93.35	595	-0.65(-0.69%)
Sep 24, 2013	94.25	94.25	93.91	94.00	1,127	+1.08(+1.16%)
Sep 23, 2013	93.65	93.76	92.65	92.92	2,531	-1.26(-1.34%)
Sep 20, 2013	94.23	94.54	94.06	94.18	1,352	+1.65(+1.78%)
Sep 19, 2013	92.60	92.91	92.53	92.53	732	+0.53(+0.58%)
Sep 18, 2013	90.51	92.00	90.41	92.00	1,005	+0.99(+1.09%)
Sep 17, 2013	90.92	91.01	90.92	91.01	555	+0.16(+0.18%)
Sep 16, 2013	88.83	90.91	90.85	90.85	1,047	+2.02(+2.27%)
Sep 13, 2013	89.07	89.07	88.83	88.83	1,018	+0.11(+0.12%)
Sep 12, 2013	89.68	89.68	88.72	88.72	1,346	-1.64(-1.81%)
Sep 11, 2013	90.32	90.65	90.22	90.36	802	-0.21(-0.23%)
Sep 10, 2013	89.98	90.57	89.98	90.57	442	+1.15(+1.29%)
Sep 09, 2013	89.22	89.68	89.21	89.42	2,667	+0.73(+0.82%)
Sep 06, 2013	88.68	88.69	88.36	88.69	1,306	-0.75(-0.84%)
Sep 05, 2013	89.39	89.61	88.98	89.44	1,046	+0.04(+0.04%)
Sep 04, 2013	87.76	89.40	87.76	89.40	818	+0.87(+0.98%)
Sep 03, 2013	88.91	88.96	88.51	88.53	1,542	+0.43(+0.49%)
Aug 30, 2013	88.30	88.30	88.05	88.10	2,305	-0.69(-0.78%)
Aug 29, 2013	88.69	88.79	88.63	88.79	10,078	+0.08(+0.09%)
Aug 28, 2013	88.92	89.21	88.71	88.71	165,543	-1.65(-1.83%)
Aug 27, 2013	90.69	90.95	90.36	90.36	7,123	-0.69(-0.76%)
Aug 26, 2013	91.08	91.09	90.61	91.05	1,976	-0.71(-0.77%)
Aug 23, 2013	91.76	91.78	91.76	91.76	1,033	+0.83(+0.91%)
Aug 22, 2013	91.03	91.55	90.91	90.93	1,891	+0.25(+0.28%)
Aug 21, 2013	91.37	91.37	90.46	90.68	3,800	-2.32(-2.49%)
Aug 20, 2013	91.60	93.00	91.60	93.00	1,187	+2.38(+2.63%)
Aug 19, 2013	90.97	91.02	90.62	90.62	717	+0.56(+0.62%)
Aug 16, 2013	90.06	90.06	90.06	90.06	175	-1.04(-1.14%)
Aug 15, 2013	89.71	91.10	89.69	91.10	4,553	+0.21(+0.23%)
Aug 14, 2013	90.89	90.89	90.89	90.89	110	+1.25(+1.39%)
Aug 13, 2013	89.72	90.04	89.62	89.64	885	+0.08(+0.09%)
Aug 12, 2013	88.77	89.56	88.77	89.56	1,100	-0.86(-0.95%)
Aug 08, 2013		90.42	90.42	90.42	0	-1.45(-1.58%)
Aug 07, 2013	91.89	92.14	91.87	91.87	935	-0.50(-0.54%)
Aug 06, 2013	92.75	92.75	92.36	92.37	1,359	-0.01(-0.01%)
Aug 05, 2013	92.35	92.38	92.25	92.38	1,763	+0.12(+0.13%)
Aug 02, 2013	92.45	92.59	92.26	92.26	3,178	+1.06(+1.16%)
Aug 01, 2013	91.20	91.74	91.18	91.20	2,059	-0.17(-0.19%)
Jul 31, 2013	90.33	91.74	90.33	91.37	3,497	+0.28(+0.31%)
Jul 30, 2013	91.33	91.45	90.86	91.09	2,705	+1.24(+1.38%)
Jul 29, 2013	89.90	89.90	89.84	89.85	1,395	-0.25(-0.28%)
Jul 26, 2013	90.35	90.35	90.04	90.10	862	-0.25(-0.28%)
Jul 25, 2013	90.26	90.35	90.26	90.35	615	-0.24(-0.26%)
Jul 24, 2013	91.25	91.25	90.59	90.59	1,491	+1.22(+1.37%)
Jul 23, 2013	89.30	89.65	89.30	89.37	1,310	+0.53(+0.60%)
Jul 22, 2013	88.96	88.96	88.84	88.84	1,548	-0.85(-0.95%)
Jul 19, 2013	89.99	90.00	89.56	89.69	2,352	-1.05(-1.16%)
Jul 18, 2013	90.74	90.74	90.74	90.74	464	+0.34(+0.38%)
Jul 17, 2013	90.26	90.40	90.26	90.40	398	+0.60(+0.67%)
Jul 16, 2013	89.75	89.80	89.64	89.80	1,206	+0.52(+0.58%)
Jul 15, 2013	89.37	89.37	89.28	89.28	292	-0.72(-0.80%)
Jul 12, 2013	89.71	90.00	89.57	90.00	1,330	+0.31(+0.35%)
Jul 11, 2013	89.41	90.20	89.41	89.69	1,261	+1.77(+2.01%)
Jul 10, 2013	87.30	87.92	87.30	87.92	1,308	+2.04(+2.38%)
Jul 09, 2013	86.21	85.88	84.95	85.88	2,255	+0.28(+0.33%)
Jul 08, 2013	85.60	85.70	85.11	85.60	3,602	+1.30(+1.54%)
Jul 05, 2013	84.60	84.70	84.30	84.30	842	-1.02(-1.20%)
Jul 03, 2013	84.02	85.33	84.02	85.32	10,844	+1.02(+1.21%)
Jul 02, 2013	84.79	84.80	84.15	84.30	7,084	-1.25(-1.46%)
Jul 01, 2013	85.18	85.55	85.18	85.55	1,119	+1.82(+2.17%)
Jun 28, 2013	83.57	83.73	83.34	83.73	5,112	-0.49(-0.58%)
Jun 27, 2013	83.35	84.22	83.35	84.22	1,030	+0.86(+1.03%)
Jun 26, 2013	83.31	83.50	83.31	83.36	2,862	+0.05(+0.06%)
Jun 25, 2013	83.66	83.70	83.28	83.31	567	+0.84(+1.02%)
Jun 24, 2013	84.98	84.98	81.96	82.47	1,098	-2.51(-2.95%)
Jun 21, 2013	86.10	86.10	84.59	84.98	659	-2.58(-2.95%)
Jun 20, 2013	88.05	88.30	87.22	87.56	1,357	-1.18(-1.33%)
Jun 19, 2013	88.89	89.40	88.74	88.74	8,456	+0.01(+0.01%)
Jun 18, 2013	89.15	89.15	88.73	88.73	518	-0.07(-0.08%)
Jun 17, 2013	88.80	88.80	88.15	88.80	3,500	+0.25(+0.28%)
Jun 14, 2013	88.15	88.55	87.81	88.55	1,032	+0.06(+0.07%)
Jun 13, 2013	87.96	88.49	87.66	88.49	1,372	+0.94(+1.07%)
Jun 12, 2013	88.20	88.20	87.54	87.55	814	+2.99(+3.54%)
Jun 11, 2013	85.05	85.15	84.56	84.56	483	-2.39(-2.75%)
Jun 10, 2013	87.00	87.10	86.56	86.95	5,050	+0.72(+0.84%)
Jun 07, 2013	86.74	86.74	86.23	86.23	281	+1.16(+1.36%)
Jun 06, 2013	84.60	85.42	84.60	85.07	1,589	+1.34(+1.60%)
Jun 05, 2013	84.03	84.03	83.70	83.73	618	-1.09(-1.29%)
Jun 04, 2013	85.22	85.22	84.82	84.82	935	+0.07(+0.08%)
Jun 03, 2013	85.15	85.15	84.75	84.75	808	-0.55(-0.64%)
May 31, 2013	85.28	85.74	85.28	85.30	1,117	-0.82(-0.95%)
May 30, 2013	86.46	86.65	86.08	86.12	2,081	+0.35(+0.41%)
May 29, 2013	85.90	85.90	85.67	85.77	1,097	-2.51(-2.84%)
May 28, 2013	88.00	88.53	87.85	88.28	820	+2.14(+2.48%)
May 24, 2013	85.73	86.14	85.73	86.14	1,134	+0.20(+0.23%)
May 23, 2013	85.75	85.94	85.14	85.94	1,749	-1.85(-2.11%)
May 22, 2013	88.70	89.15	87.79	87.79	2,842	+0.20(+0.23%)
May 21, 2013	87.45	87.59	87.24	87.59	2,161	-0.22(-0.25%)
May 20, 2013	87.38	87.81	87.38	87.81	3,322	+1.20(+1.39%)
May 17, 2013	87.05	87.05	86.47	86.61	1,892	+0.61(+0.71%)
May 16, 2013	86.55	86.70	85.91	86.00	17,328	+2.27(+2.71%)
May 15, 2013	83.42	83.73	83.42	83.73	303	-0.32(-0.38%)
May 13, 2013	83.29	84.05	83.29	84.05	1,448	-0.25(-0.30%)
May 10, 2013	84.15	84.30	83.80	84.30	491	+0.78(+0.93%)
May 09, 2013	83.60	83.88	83.50	83.52	4,020	-0.59(-0.70%)
May 08, 2013	84.11	84.11	84.11	84.11	3,316	+0.56(+0.66%)
May 07, 2013	84.06	84.06	83.16	83.55	4,787	-0.55(-0.65%)
May 06, 2013	84.74	84.74	84.10	84.10	1,980	+0.24(+0.29%)
May 03, 2013	83.86	83.86	83.86	83.86	738	+1.26(+1.53%)
May 02, 2013	82.80	82.80	82.39	82.60	513	-1.15(-1.37%)
May 01, 2013	83.33	83.75	83.33	83.75	901	+0.10(+0.12%)
Apr 30, 2013	83.45	83.65	83.40	83.65	2,126	-0.72(-0.85%)
Apr 29, 2013	84.74	84.74	84.28	84.37	818	+0.30(+0.36%)
Apr 26, 2013	83.72	84.45	83.72	84.07	1,284	-1.21(-1.42%)
Apr 25, 2013	85.35	85.35	85.28	85.28	391	+1.73(+2.07%)
Apr 24, 2013	83.55	83.55	83.55	83.55	143	-1.20(-1.42%)
Apr 23, 2013	84.49	84.75	84.22	84.75	5,008	+2.76(+3.37%)
Apr 22, 2013	81.15	81.99	81.02	81.99	2,606	-0.36(-0.44%)
Apr 19, 2013	82.30	82.35	81.80	82.35	591	-1.40(-1.67%)
Apr 18, 2013	85.42	85.42	83.70	83.75	1,256	-8.29(-9.01%)
Apr 17, 2013	92.65	92.65	92.04	92.04	769	-1.98(-2.11%)
Apr 16, 2013	93.54	94.20	93.54	94.02	327	+0.59(+0.63%)
Apr 15, 2013	93.95	94.38	93.43	93.43	565	-1.53(-1.61%)
Apr 12, 2013	94.90	95.05	94.90	94.96	1,092	-1.21(-1.26%)
Apr 11, 2013	96.21	96.21	96.17	96.17	1,473	+1.31(+1.38%)
Apr 10, 2013	94.85	94.86	94.60	94.86	763	+0.61(+0.65%)
Apr 09, 2013	93.29	94.37	93.29	94.25	1,802	-0.51(-0.54%)
Apr 08, 2013	94.85	94.85	94.49	94.76	2,092	+1.73(+1.86%)
Apr 05, 2013	93.05	93.07	92.62	93.03	3,150	-1.08(-1.15%)
Apr 04, 2013	93.90	94.11	93.35	94.11	1,704	-0.94(-0.99%)
Apr 03, 2013	95.00	95.15	94.56	95.05	2,409	-0.60(-0.63%)
Apr 02, 2013	95.37	95.80	95.32	95.65	3,558	+2.03(+2.17%)
Apr 01, 2013	93.55	93.62	93.25	93.62	695	+0.02(+0.02%)
Mar 28, 2013	92.95	93.68	92.95	93.60	1,806	+1.50(+1.63%)
Mar 27, 2013	91.60	92.10	91.60	92.10	848	-0.45(-0.49%)
Mar 26, 2013	91.95	92.55	91.95	92.55	831	+0.05(+0.05%)
Mar 25, 2013	93.00	93.00	92.40	92.50	4,213	-1.44(-1.53%)
Mar 22, 2013	94.28	94.40	93.67	93.94	1,095	+0.84(+0.90%)
Mar 21, 2013	92.40	93.25	92.40	93.10	14,119	-0.55(-0.59%)
Mar 20, 2013	93.70	94.45	93.59	93.65	2,405	-0.25(-0.27%)
Mar 19, 2013	93.90	93.90	93.90	93.90	335	-0.68(-0.72%)
Mar 18, 2013	94.20	94.58	94.20	94.58	351	-0.07(-0.07%)
Mar 15, 2013	95.10	95.10	94.65	94.65	1,559	-0.20(-0.21%)
Mar 14, 2013	93.95	94.85	93.90	94.85	1,024	+0.80(+0.85%)
Mar 13, 2013	93.90	94.05	93.80	94.05	1,133	-0.40(-0.42%)
Mar 12, 2013	94.45	94.45	94.45	94.45	711	+0.35(+0.37%)
Mar 11, 2013	94.09	94.81	94.09	94.10	2,948	+0.02(+0.02%)
Mar 08, 2013	93.90	94.20	93.71	94.08	3,540	-1.57(-1.64%)
Mar 07, 2013	95.18	95.65	95.18	95.65	2,734	+0.35(+0.37%)
Mar 06, 2013	95.32	95.32	94.95	95.30	1,673	+0.00(+0.00%)
Mar 05, 2013	94.76	95.35	94.65	95.30	6,977	+1.95(+2.09%)
Mar 04, 2013	93.00	93.35	92.70	93.35	5,493	-0.41(-0.44%)
Mar 01, 2013	92.65	93.76	92.60	93.76	788	+0.56(+0.60%)
Feb 28, 2013	92.95	93.27	92.95	93.20	1,963	+0.20(+0.22%)
Feb 27, 2013	92.52	93.15	92.52	93.00	6,456	+1.30(+1.42%)
Feb 26, 2013	91.04	91.75	91.04	91.70	487	+0.45(+0.49%)
Feb 25, 2013	92.85	92.85	91.25	91.25	39,578	-2.19(-2.34%)
Feb 22, 2013	92.44	93.44	92.33	93.44	17,086	+0.99(+1.07%)
Feb 21, 2013	92.20	92.45	91.35	92.45	92,820	-0.94(-1.01%)
Feb 20, 2013	93.62	93.75	92.95	93.39	11,369	-1.30(-1.37%)
Feb 19, 2013	94.00	94.69	93.90	94.69	9,623	+2.25(+2.43%)
Feb 15, 2013	92.20	92.44	92.20	92.44	3,979	+1.61(+1.77%)
Feb 14, 2013	91.00	91.26	90.83	90.83	541	-0.57(-0.62%)
Feb 13, 2013	91.27	91.40	91.27	91.40	1,037	+0.80(+0.88%)
Feb 12, 2013	90.24	90.60	90.24	90.60	1,839	+0.33(+0.37%)
Feb 11, 2013	90.29	90.29	90.27	90.27	428	-0.23(-0.25%)
Feb 08, 2013	90.45	90.50	90.45	90.50	1,120	+0.70(+0.78%)
Feb 07, 2013	89.83	90.00	89.80	89.80	470	+0.10(+0.11%)
Feb 06, 2013	90.05	90.05	89.50	89.70	2,437	+1.00(+1.13%)
Feb 04, 2013	89.61	89.68	88.21	88.70	6,265	-1.67(-1.85%)

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.