Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	91.00	92.04	91.00	91.74	203,678	+1.01(+1.12%)
Mar 27, 2013	90.62	91.08	90.07	90.73	203,623	-0.03(-0.03%)
Mar 26, 2013	89.74	90.79	89.13	90.76	247,369	+0.96(+1.07%)
Mar 25, 2013	88.08	89.97	87.90	89.80	362,691	+1.76(+1.99%)
Mar 22, 2013	88.91	89.25	87.17	88.04	419,829	-0.54(-0.61%)
Mar 21, 2013	88.09	89.05	87.64	88.59	387,556	+0.48(+0.55%)
Mar 20, 2013	86.78	89.71	86.02	88.10	538,680	+1.37(+1.57%)
Mar 19, 2013	85.37	86.79	85.37	86.74	612,522	+1.40(+1.64%)
Mar 18, 2013	83.19	85.62	83.19	85.33	245,218	+1.50(+1.79%)
Mar 15, 2013	84.53	84.57	83.27	83.83	196,134	-0.52(-0.62%)
Mar 14, 2013	83.32	84.87	82.84	84.35	299,378	+0.81(+0.96%)
Mar 13, 2013	82.68	84.28	82.38	83.55	272,020	+1.23(+1.49%)
Mar 12, 2013	82.13	82.68	81.61	82.32	248,305	-0.15(-0.18%)
Mar 11, 2013	83.33	83.36	82.18	82.47	164,484	-0.69(-0.83%)
Mar 08, 2013	82.83	83.16	82.37	83.16	450,884	+0.86(+1.04%)
Mar 07, 2013	81.70	83.07	81.63	82.30	201,278	-0.31(-0.37%)
Mar 06, 2013	84.75	85.33	82.48	82.60	469,884	-1.82(-2.15%)
Mar 05, 2013	83.52	84.57	83.03	84.42	377,784	+1.13(+1.35%)
Mar 04, 2013	80.75	83.39	80.59	83.29	326,165	+2.37(+2.93%)
Mar 01, 2013	80.17	81.91	80.17	80.92	416,173	+0.84(+1.04%)
Feb 28, 2013	81.36	81.42	80.04	80.09	267,330	-0.81(-1.01%)
Feb 27, 2013	80.62	81.42	80.15	80.90	471,503	-0.07(-0.09%)
Feb 26, 2013	78.94	81.22	78.83	80.97	380,132	+1.03(+1.29%)
Feb 22, 2013	80.40	80.55	79.70	79.94	411,701	-0.32(-0.40%)
Feb 21, 2013	78.79	80.38	77.76	80.26	594,675	+1.12(+1.41%)
Feb 20, 2013	79.53	80.06	78.72	79.14	569,707	-0.54(-0.67%)
Feb 19, 2013	80.56	80.82	78.78	79.68	637,222	-0.78(-0.97%)
Feb 15, 2013	77.47	80.53	76.89	80.46	651,538	+0.91(+1.14%)
Feb 14, 2013	80.56	80.56	78.98	79.56	498,254	-0.73(-0.91%)
Feb 13, 2013	79.75	80.69	79.47	80.29	584,417	+0.51(+0.64%)
Feb 12, 2013	79.30	79.83	79.00	79.77	803,135	+0.73(+0.92%)
Feb 11, 2013	78.91	79.24	78.40	79.05	806,282	+0.11(+0.15%)
Feb 08, 2013	75.28	79.48	75.28	78.93	1,020,248	+2.98(+3.92%)
Feb 07, 2013	81.22	81.98	74.90	75.95	2,427,139	-9.22(-10.82%)
Feb 06, 2013	84.39	85.47	83.95	85.17	519,089	+1.33(+1.59%)
Feb 04, 2013	84.86	84.92	83.40	83.84	292,195	-0.77(-0.91%)
Feb 01, 2013	83.92	85.11	83.92	84.61	277,470	+0.54(+0.65%)
Jan 31, 2013	81.81	84.31	81.81	84.06	415,695	+1.96(+2.38%)
Jan 30, 2013	82.47	83.21	82.01	82.11	274,436	-0.74(-0.90%)
Jan 29, 2013	82.53	83.14	80.70	82.85	524,996	+0.81(+0.99%)
Jan 28, 2013	82.77	83.26	81.50	82.04	322,153	-0.58(-0.71%)
Jan 25, 2013	82.27	83.11	81.85	82.62	369,528	+0.35(+0.43%)
Jan 24, 2013	82.60	83.52	80.57	82.27	975,702	-1.53(-1.83%)
Jan 23, 2013	84.49	84.67	83.52	83.80	438,961	-0.43(-0.51%)
Jan 22, 2013	84.52	85.56	84.02	84.23	427,146	-0.53(-0.62%)
Jan 18, 2013	83.26	85.08	82.60	84.76	504,273	+1.77(+2.14%)
Jan 17, 2013	82.39	83.10	81.60	82.99	327,367	+0.68(+0.83%)
Jan 16, 2013	81.42	82.50	80.47	82.30	392,735	+0.93(+1.14%)
Jan 15, 2013	81.14	81.65	80.13	81.38	447,625	-0.10(-0.12%)
Jan 14, 2013	79.46	81.97	79.14	81.48	651,614	+2.39(+3.02%)
Jan 11, 2013	76.53	79.33	76.53	79.09	597,700	+2.75(+3.61%)
Jan 10, 2013	76.01	76.48	73.92	76.34	663,390	+0.31(+0.41%)
Jan 09, 2013	76.35	76.35	75.32	76.02	473,932	-0.14(-0.18%)
Jan 08, 2013	76.19	76.49	75.75	76.16	509,538	+0.19(+0.25%)
Jan 07, 2013	76.77	77.27	75.46	75.97	536,139	-0.78(-1.02%)
Jan 04, 2013	76.94	77.55	76.21	76.75	487,287	-0.22(-0.29%)
Jan 03, 2013	76.53	77.67	76.11	76.97	586,221	+0.66(+0.86%)
Jan 02, 2013	76.75	76.84	75.78	76.31	573,173	+0.04(+0.05%)
Dec 31, 2012	75.75	76.65	75.75	76.28	169,719	+0.61(+0.81%)
Dec 28, 2012	75.52	76.34	75.28	75.66	210,998	+0.04(+0.05%)
Dec 27, 2012	75.52	75.94	75.14	75.62	266,737	+0.19(+0.25%)
Dec 26, 2012	75.83	76.48	75.38	75.43	281,128	-0.44(-0.59%)
Dec 24, 2012	76.04	76.68	75.59	75.88	83,798	-0.01(-0.01%)
Dec 21, 2012	75.85	76.48	75.47	75.89	247,205	-0.22(-0.29%)
Dec 20, 2012	76.03	76.23	75.45	76.11	257,897	+0.16(+0.21%)
Dec 19, 2012	75.19	76.38	75.19	75.95	385,948	+0.61(+0.81%)
Dec 18, 2012	74.90	75.62	74.64	75.33	419,923	+0.77(+1.03%)
Dec 17, 2012	74.52	75.22	74.25	74.57	311,340	+0.38(+0.51%)
Dec 14, 2012	73.91	75.37	73.81	74.19	416,702	-0.02(-0.03%)
Dec 13, 2012	73.05	74.60	72.82	74.21	574,786	+1.02(+1.39%)
Dec 12, 2012	73.35	73.82	72.90	73.19	270,647	+0.10(+0.14%)
Dec 11, 2012	73.09	73.55	72.37	73.09	512,117	+0.19(+0.26%)
Dec 10, 2012	71.24	73.11	70.03	72.90	331,037	+1.00(+1.40%)
Dec 07, 2012	73.21	73.40	71.46	71.90	300,892	-0.97(-1.33%)
Dec 06, 2012	71.99	72.89	70.59	72.86	454,540	+0.96(+1.33%)
Dec 05, 2012	73.40	74.07	71.81	71.90	499,639	-1.12(-1.54%)
Dec 04, 2012	70.73	73.38	70.57	73.03	828,332	+1.99(+2.80%)
Nov 30, 2012	70.48	71.19	70.27	71.04	357,047	+0.53(+0.75%)
Nov 29, 2012	70.20	71.16	69.85	70.50	362,320	+0.22(+0.31%)
Nov 28, 2012	69.85	70.38	69.01	70.29	563,797	+0.36(+0.51%)
Nov 27, 2012	69.87	70.52	69.55	69.93	506,310	-0.19(-0.27%)
Nov 26, 2012	70.50	70.50	69.09	70.11	627,082	-0.57(-0.81%)
Nov 23, 2012	71.13	71.98	70.35	70.68	97,243	-0.03(-0.04%)
Nov 21, 2012	70.94	70.94	69.52	70.71	520,804	+0.73(+1.05%)
Nov 20, 2012	70.28	71.06	69.54	69.98	396,177	-0.10(-0.14%)
Nov 19, 2012	71.14	71.27	69.52	70.08	755,091	-0.10(-0.15%)
Nov 16, 2012	70.54	71.49	69.72	70.18	702,362	-0.12(-0.17%)
Nov 15, 2012	71.15	71.59	70.24	70.30	479,330	-1.01(-1.42%)
Nov 14, 2012	72.00	73.01	71.16	71.31	1,093,529	-0.59(-0.82%)
Nov 13, 2012	71.06	72.45	71.06	71.90	522,936	+0.55(+0.77%)
Nov 12, 2012	71.16	71.82	70.60	71.36	769,282	-0.14(-0.20%)
Nov 09, 2012	70.64	72.14	70.60	71.50	609,690	-0.29(-0.41%)
Nov 08, 2012	71.79	74.14	71.57	71.79	953,576	+0.73(+1.02%)
Nov 07, 2012	72.22	74.15	70.53	71.07	590,749	-1.17(-1.62%)
Nov 06, 2012	69.82	72.26	69.82	72.23	234,802	+1.83(+2.60%)
Nov 05, 2012	70.20	70.73	70.06	70.41	383,001	+0.43(+0.62%)
Nov 02, 2012	70.64	70.64	69.46	69.97	410,503	-0.37(-0.52%)
Nov 01, 2012	69.79	70.54	69.22	70.34	494,186	+0.82(+1.17%)
Oct 31, 2012	66.92	69.81	66.65	69.52	610,916	+3.06(+4.61%)
Oct 26, 2012	66.42	66.46	66.46	66.46	411,612	+0.14(+0.21%)
Oct 25, 2012	66.59	67.05	66.23	66.32	235,342	-0.11(-0.17%)
Oct 24, 2012	66.80	66.98	65.96	66.43	173,701	-0.07(-0.11%)
Oct 23, 2012	67.25	67.37	65.70	66.50	370,300	-0.61(-0.90%)
Oct 19, 2012	66.08	67.85	65.98	67.11	707,215	+0.61(+0.92%)
Oct 18, 2012	65.61	66.99	65.61	66.50	478,165	+0.77(+1.17%)
Oct 17, 2012	66.29	66.44	65.38	65.73	247,661	-0.44(-0.67%)
Oct 16, 2012	65.91	67.09	65.53	66.17	435,226	+0.52(+0.79%)
Oct 15, 2012	64.77	65.77	64.38	65.65	269,085	+1.06(+1.65%)
Oct 12, 2012	64.41	64.80	64.03	64.59	147,659	+0.27(+0.42%)
Oct 11, 2012	63.96	64.52	63.73	64.32	299,122	+0.65(+1.02%)
Oct 10, 2012	63.21	63.86	63.08	63.67	278,457	+0.53(+0.84%)
Oct 09, 2012	63.81	64.04	62.58	63.13	490,541	-0.87(-1.36%)
Oct 08, 2012	63.94	64.36	63.47	64.00	386,273	+0.11(+0.18%)
Oct 05, 2012	63.91	64.37	63.39	63.89	337,501	+0.46(+0.72%)
Oct 04, 2012	63.79	63.82	63.09	63.43	234,041	-0.07(-0.11%)
Oct 03, 2012	63.17	63.58	62.32	63.50	285,125	+0.85(+1.36%)
Oct 02, 2012	62.56	63.56	62.27	62.65	443,605	+0.31(+0.50%)
Oct 01, 2012	60.96	62.74	60.67	62.33	475,346	+1.46(+2.40%)
Sep 28, 2012	60.83	61.15	60.50	60.87	325,084	-0.22(-0.37%)
Sep 27, 2012	61.27	61.71	60.34	61.10	330,835	-0.03(-0.05%)
Sep 26, 2012	61.55	61.68	60.93	61.13	250,740	-0.50(-0.81%)
Sep 25, 2012	62.62	62.67	61.52	61.63	328,111	-0.94(-1.50%)
Sep 24, 2012	62.77	63.34	62.10	62.56	168,909	-0.17(-0.27%)
Sep 21, 2012	63.22	63.43	62.27	62.74	347,250	-0.25(-0.39%)
Sep 20, 2012	63.39	63.82	62.35	62.98	244,844	-0.87(-1.36%)
Sep 19, 2012	62.72	64.27	62.41	63.85	475,077	+1.55(+2.49%)
Sep 18, 2012	62.17	62.70	61.77	62.30	282,348	-0.16(-0.25%)
Sep 17, 2012	62.67	62.92	62.01	62.46	203,297	-0.25(-0.41%)
Sep 14, 2012	62.95	63.23	62.44	62.71	273,285	-0.16(-0.25%)
Sep 13, 2012	62.17	63.05	61.69	62.87	347,949	+0.87(+1.40%)
Sep 12, 2012	62.48	62.68	61.88	62.00	254,352	-0.16(-0.25%)
Sep 11, 2012	61.55	62.43	61.55	62.16	280,392	+0.34(+0.55%)
Sep 10, 2012	62.13	62.16	61.46	61.82	283,719	+0.02(+0.04%)
Sep 07, 2012	59.67	62.38	59.67	61.80	411,094	+2.10(+3.51%)
Sep 06, 2012	57.76	59.73	57.76	59.70	475,612	+2.17(+3.78%)
Sep 05, 2012	57.31	57.95	57.31	57.53	342,709	+0.04(+0.07%)
Sep 04, 2012	58.04	58.05	57.35	57.49	306,134	-0.65(-1.12%)
Aug 31, 2012	58.34	59.16	58.02	58.15	229,491	+0.19(+0.32%)
Aug 30, 2012	57.74	58.05	56.98	57.96	208,441	+0.25(+0.44%)
Aug 29, 2012	58.65	58.65	57.49	57.70	216,413	-0.52(-0.90%)
Aug 27, 2012	58.84	58.84	57.48	58.23	311,522	-0.22(-0.37%)
Aug 24, 2012	57.70	58.68	57.29	58.44	345,495	+0.55(+0.94%)
Aug 23, 2012	59.12	59.61	57.74	57.90	334,768	-1.59(-2.67%)
Aug 22, 2012	59.26	59.74	58.71	59.49	579,675	+0.15(+0.25%)
Aug 21, 2012	59.00	59.57	58.57	59.34	352,850	+0.60(+1.02%)
Aug 20, 2012	58.07	59.24	57.93	58.74	392,982	+0.61(+1.06%)
Aug 17, 2012	58.25	58.57	57.41	58.12	376,917	-0.19(-0.33%)
Aug 16, 2012	58.77	59.10	57.94	58.32	305,421	-0.39(-0.66%)
Aug 15, 2012	57.58	59.36	57.40	58.71	557,115	+1.24(+2.15%)
Aug 14, 2012	57.46	58.11	56.96	57.47	329,126	+0.22(+0.39%)
Aug 13, 2012	57.27	57.62	56.76	57.25	514,752	-0.17(-0.30%)
Aug 10, 2012	57.13	57.97	56.93	57.42	345,013	+0.07(+0.12%)
Aug 09, 2012	59.33	59.33	56.57	57.35	833,194	-2.12(-3.56%)
Aug 08, 2012	59.37	59.67	58.50	59.47	618,148	-0.41(-0.69%)
Aug 07, 2012	60.22	60.22	59.40	59.88	179,060	-0.23(-0.39%)
Aug 06, 2012	59.92	60.50	59.13	60.12	376,099	+0.49(+0.82%)
Aug 03, 2012	59.37	59.92	58.72	59.63	225,815	+1.01(+1.73%)
Aug 02, 2012	58.03	58.83	57.27	58.62	280,546	+0.38(+0.66%)
Aug 01, 2012	58.26	58.88	57.82	58.24	380,978	+0.16(+0.28%)
Jul 31, 2012	58.69	59.03	58.02	58.07	270,138	-0.73(-1.25%)
Jul 30, 2012	57.94	58.92	57.91	58.80	325,415	+0.85(+1.46%)
Jul 27, 2012	57.31	58.21	57.00	57.96	280,660	+0.93(+1.63%)
Jul 26, 2012	56.62	58.39	56.02	57.03	526,649	+0.91(+1.61%)
Jul 25, 2012	56.10	56.29	55.22	56.12	592,236	+0.73(+1.33%)
Jul 24, 2012	56.27	57.09	54.74	55.39	458,109	-0.82(-1.45%)
Jul 23, 2012	54.86	56.45	54.39	56.21	376,124	+0.25(+0.46%)
Jul 20, 2012	57.11	57.25	55.76	55.95	752,465	-1.58(-2.75%)
Jul 19, 2012	58.15	58.95	56.75	57.53	760,462	-0.26(-0.45%)
Jul 18, 2012	56.85	58.44	56.55	57.79	491,159	+0.94(+1.66%)
Jul 17, 2012	57.03	57.40	56.02	56.85	528,895	-0.24(-0.42%)
Jul 16, 2012	56.24	57.44	55.94	57.09	487,251	+0.80(+1.42%)
Jul 13, 2012	56.13	56.48	55.50	56.29	822,997	+0.49(+0.89%)
Jul 12, 2012	56.92	57.27	55.72	55.79	813,807	-1.57(-2.74%)
Jul 11, 2012	57.91	58.83	57.12	57.37	360,750	-0.46(-0.80%)
Jul 10, 2012	60.44	61.00	57.44	57.83	916,679	-2.19(-3.64%)
Jul 09, 2012	60.18	61.22	59.37	60.02	353,120	-0.15(-0.25%)
Jul 06, 2012	60.24	60.35	59.13	60.17	377,428	-0.32(-0.53%)
Jul 05, 2012	60.04	60.69	59.70	60.49	498,489	+0.32(+0.54%)
Jul 03, 2012	60.91	61.44	59.85	60.17	343,370	-1.63(-2.63%)
Jul 02, 2012	61.78	62.33	61.31	61.79	410,654	+0.02(+0.02%)
Jun 29, 2012	62.30	62.30	61.35	61.78	387,454	+0.34(+0.55%)
Jun 28, 2012	61.02	61.52	60.02	61.44	296,158	-0.21(-0.34%)
Jun 27, 2012	62.13	62.42	61.37	61.65	306,772	-0.26(-0.42%)
Jun 26, 2012	60.81	62.56	60.68	61.91	685,988	+1.39(+2.30%)
Jun 25, 2012	61.17	61.44	60.28	60.52	480,406	-0.97(-1.57%)
Jun 22, 2012	61.10	61.67	60.83	61.49	448,854	+0.76(+1.26%)
Jun 21, 2012	61.93	62.06	60.72	60.72	540,505	-1.38(-2.22%)
Jun 20, 2012	60.53	62.17	60.00	62.10	905,361	+1.70(+2.82%)
Jun 19, 2012	58.77	60.54	58.74	60.40	353,888	+1.63(+2.78%)
Jun 18, 2012	57.49	58.89	56.94	58.77	329,993	+1.30(+2.25%)
Jun 15, 2012	57.26	57.72	56.47	57.47	568,642	+0.16(+0.27%)
Jun 14, 2012	56.75	57.49	56.57	57.31	559,997	+0.82(+1.46%)
Jun 13, 2012	57.09	57.63	56.18	56.49	652,487	-0.49(-0.85%)
Jun 12, 2012	56.83	57.85	56.68	56.98	468,368	+0.19(+0.33%)
Jun 11, 2012	58.31	58.58	56.56	56.79	574,379	-1.20(-2.07%)
Jun 08, 2012	59.67	61.55	57.65	57.99	814,300	-2.13(-3.54%)
Jun 07, 2012	61.04	61.68	59.96	60.12	440,658	-0.53(-0.88%)
Jun 06, 2012	59.46	60.65	59.05	60.65	356,408	+1.60(+2.71%)
Jun 05, 2012	59.01	59.43	58.56	59.04	330,773	-0.02(-0.04%)
Jun 04, 2012	60.23	60.53	58.42	59.07	471,629	-0.86(-1.44%)
Jun 01, 2012	61.06	61.92	59.79	59.93	559,850	-2.25(-3.63%)
May 31, 2012	61.23	62.34	60.53	62.18	460,314	+0.94(+1.54%)
May 30, 2012	61.86	62.11	60.93	61.24	398,980	-1.12(-1.79%)
May 29, 2012	61.28	62.92	61.28	62.35	543,600	+1.12(+1.83%)
May 25, 2012	60.76	61.25	60.33	61.23	408,842	+0.45(+0.74%)
May 24, 2012	59.67	61.22	58.98	60.78	646,560	+1.66(+2.80%)
May 23, 2012	59.88	60.35	56.72	59.12	744,465	-1.27(-2.10%)
May 22, 2012	60.80	61.39	60.01	60.39	446,916	-0.43(-0.71%)
May 21, 2012	60.22	61.09	59.95	60.82	505,362	+0.53(+0.87%)
May 18, 2012	60.00	60.81	59.98	60.30	677,192	+0.31(+0.52%)
May 17, 2012	61.12	61.12	59.88	59.98	924,293	-0.87(-1.43%)
May 16, 2012	61.42	62.24	60.72	60.85	591,905	+0.16(+0.26%)
May 15, 2012	60.97	61.36	60.26	60.69	680,858	-0.50(-0.81%)
May 14, 2012	61.14	61.79	60.81	61.19	501,648	-0.37(-0.60%)
May 11, 2012	61.45	62.63	61.28	61.56	838,808	-0.55(-0.88%)
May 10, 2012	58.42	63.17	57.84	62.11	1,695,003	+5.71(+10.13%)
May 09, 2012	56.96	57.23	56.24	56.40	932,882	-1.02(-1.78%)
May 08, 2012	57.99	57.99	57.25	57.42	810,558	-0.98(-1.68%)
May 07, 2012	58.83	58.89	58.11	58.40	978,822	-0.63(-1.06%)
May 04, 2012	60.16	60.41	58.66	59.03	462,255	-1.40(-2.32%)
May 03, 2012	60.69	60.96	59.95	60.43	302,928	-0.42(-0.70%)
May 02, 2012	59.95	60.85	59.49	60.85	521,068	+0.73(+1.21%)
May 01, 2012	59.30	60.40	59.06	60.12	338,770	+0.74(+1.25%)
Apr 30, 2012	60.21	60.22	59.04	59.38	332,029	-0.80(-1.33%)
Apr 27, 2012	58.71	60.22	58.32	60.18	389,778	+1.83(+3.14%)
Apr 26, 2012	58.89	59.17	57.82	58.35	182,405	-0.57(-0.97%)
Apr 25, 2012	58.16	59.08	57.78	58.92	325,338	+1.39(+2.41%)
Apr 24, 2012	57.41	57.78	57.00	57.53	373,027	+0.25(+0.43%)
Apr 23, 2012	57.95	58.24	56.24	57.28	454,779	-1.61(-2.74%)
Apr 20, 2012	59.46	59.73	58.66	58.89	255,160	-0.57(-0.96%)
Apr 19, 2012	59.18	59.86	58.52	59.46	438,279	+0.43(+0.73%)
Apr 18, 2012	59.13	59.70	58.95	59.03	438,090	-0.25(-0.42%)
Apr 17, 2012	58.57	59.73	58.01	59.28	474,419	+1.26(+2.16%)
Apr 16, 2012	59.39	59.56	57.96	58.03	539,793	-1.02(-1.73%)
Apr 13, 2012	59.31	59.49	58.54	59.05	292,851	-0.32(-0.54%)
Apr 12, 2012	59.84	60.53	59.23	59.37	543,650	-0.14(-0.23%)
Apr 11, 2012	59.46	59.93	58.93	59.51	571,080	+0.97(+1.66%)
Apr 10, 2012	59.44	59.44	58.08	58.54	903,650	-0.18(-0.30%)
Apr 09, 2012	59.38	59.38	58.62	58.71	516,447	-1.07(-1.80%)
Apr 05, 2012	59.54	60.21	59.54	59.79	484,008	-0.12(-0.19%)
Apr 04, 2012	59.27	60.00	58.92	59.90	415,646	+0.13(+0.22%)
Apr 03, 2012	57.97	59.80	57.83	59.77	326,622	+1.74(+2.99%)

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.