Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	65.03	66.38	65.02	66.08	364,018	+0.17(+0.26%)
Sep 27, 2013	66.15	66.47	65.60	65.91	0	-0.74(-1.12%)
Sep 26, 2013	66.04	66.85	65.79	66.65	0	+0.57(+0.87%)
Sep 25, 2013	66.90	67.19	65.98	66.08	0	-0.73(-1.09%)
Sep 24, 2013	66.48	67.42	66.11	66.81	0	+0.33(+0.50%)
Sep 23, 2013	66.40	66.54	65.66	66.47	0	+0.00(+0.00%)
Sep 20, 2013	66.82	66.82	66.14	66.47	0	-0.06(-0.09%)
Sep 19, 2013	66.87	67.26	66.53	66.54	0	-0.32(-0.47%)
Sep 18, 2013	66.12	66.92	65.45	66.85	0	+0.67(+1.02%)
Sep 17, 2013	65.65	66.20	65.22	66.18	0	+0.59(+0.90%)
Sep 16, 2013	65.64	66.03	65.47	65.59	0	+0.89(+1.37%)
Sep 13, 2013	64.77	64.95	64.30	64.70	0	+0.21(+0.32%)
Sep 12, 2013	64.29	64.94	64.16	64.49	0	+0.19(+0.29%)
Sep 11, 2013	64.62	64.86	63.78	64.30	0	-0.40(-0.62%)
Sep 10, 2013	63.49	64.75	63.22	64.71	258,422	+1.72(+2.74%)
Sep 09, 2013	61.87	63.06	61.77	62.98	0	+1.22(+1.98%)
Sep 06, 2013	62.26	62.67	61.51	61.76	0	-0.38(-0.61%)
Sep 05, 2013	61.66	62.43	61.59	62.14	202,181	+0.62(+1.01%)
Sep 04, 2013	60.21	61.67	60.16	61.52	407,639	+1.29(+2.15%)
Sep 03, 2013	60.73	62.11	59.23	60.23	0	+0.41(+0.69%)
Aug 30, 2013	60.67	60.67	59.73	59.82	0	-0.74(-1.22%)
Aug 29, 2013	60.83	61.80	60.51	60.55	0	-0.38(-0.62%)
Aug 28, 2013	60.13	61.17	59.82	60.93	462,197	+0.74(+1.22%)
Aug 27, 2013	61.39	61.48	60.17	60.19	241,062	-1.97(-3.18%)
Aug 26, 2013	62.53	62.97	61.94	62.17	235,351	-0.43(-0.69%)
Aug 23, 2013	61.92	63.23	59.03	62.60	0	-1.29(-2.02%)
Aug 22, 2013	62.41	63.93	62.41	63.89	133,469	+1.51(+2.43%)
Aug 21, 2013	62.45	63.27	62.10	62.38	0	-0.24(-0.39%)
Aug 20, 2013	62.30	62.96	62.21	62.62	266,121	+0.40(+0.65%)
Aug 19, 2013	63.12	63.44	62.17	62.22	177,988	-0.75(-1.19%)
Aug 16, 2013	62.91	63.93	62.61	62.97	0	+0.26(+0.41%)
Aug 15, 2013	64.30	65.55	62.56	62.71	282,485	-2.53(-3.88%)
Aug 14, 2013	66.20	66.54	65.08	65.24	221,622	-0.79(-1.19%)
Aug 13, 2013	65.98	66.34	65.05	66.03	99,613	+0.16(+0.24%)
Aug 12, 2013	65.33	66.25	64.83	65.87	114,110	+0.16(+0.25%)
Aug 09, 2013	65.81	66.20	65.51	65.71	106,641	-0.24(-0.37%)
Aug 08, 2013	64.77	66.40	64.77	65.95	139,516	+1.16(+1.80%)
Aug 07, 2013	65.92	65.92	64.58	64.79	275,544	-1.35(-2.04%)
Aug 06, 2013	66.41	66.67	65.57	66.14	105,482	-0.55(-0.82%)
Aug 05, 2013	66.15	66.80	66.02	66.68	70,919	+0.28(+0.42%)
Aug 02, 2013	66.55	66.75	65.91	66.41	163,407	-0.42(-0.63%)
Aug 01, 2013	65.41	67.93	64.70	66.83	444,220	+2.23(+3.45%)
Jul 31, 2013	64.27	65.24	63.91	64.60	0	+0.70(+1.09%)
Jul 30, 2013	63.51	63.95	63.16	63.90	0	+0.58(+0.92%)
Jul 29, 2013	63.76	64.11	63.21	63.32	0	-0.89(-1.38%)
Jul 26, 2013	64.45	64.49	63.78	64.20	0	-0.64(-0.99%)
Jul 25, 2013	64.61	65.27	64.51	64.85	0	-0.11(-0.17%)
Jul 24, 2013	65.94	66.18	64.88	64.96	0	-0.87(-1.32%)
Jul 23, 2013	66.24	66.24	65.58	65.82	0	-0.18(-0.27%)
Jul 22, 2013	65.91	66.39	65.76	66.00	0	+0.00(+0.00%)
Jul 19, 2013	65.96	66.17	65.54	66.00	0	-0.21(-0.31%)
Jul 18, 2013	66.02	66.69	65.80	66.21	0	+0.35(+0.53%)
Jul 17, 2013	66.33	66.33	65.57	65.86	97,395	-0.19(-0.28%)
Jul 16, 2013	66.39	67.07	66.02	66.05	0	-0.37(-0.55%)
Jul 15, 2013	66.36	66.81	66.13	66.41	0	-0.13(-0.19%)
Jul 12, 2013	65.61	66.58	65.27	66.54	0	+0.81(+1.24%)
Jul 11, 2013	65.13	65.80	65.13	65.73	0	+1.03(+1.59%)
Jul 10, 2013	64.63	65.13	64.19	64.70	0	-0.03(-0.04%)
Jul 09, 2013	63.59	65.00	63.59	64.72	0	+1.34(+2.12%)
Jul 08, 2013	63.56	63.56	63.03	63.38	0	-0.07(-0.11%)
Jul 05, 2013	62.22	63.48	62.12	63.45	0	+1.62(+2.62%)
Jul 03, 2013	61.53	61.88	60.94	61.83	0	-0.29(-0.46%)
Jul 02, 2013	62.96	63.53	62.01	62.12	0	-0.92(-1.46%)
Jul 01, 2013	62.66	63.34	61.78	63.04	0	+0.99(+1.60%)
Jun 28, 2013	62.08	62.65	61.97	62.05	379,307	-0.42(-0.67%)
Jun 27, 2013	61.70	62.62	61.70	62.47	0	+1.26(+2.06%)
Jun 26, 2013	61.09	61.65	60.81	61.20	0	+0.55(+0.92%)
Jun 25, 2013	60.80	60.96	60.26	60.65	0	+0.44(+0.73%)
Jun 24, 2013	60.03	60.75	59.53	60.21	0	-0.27(-0.44%)
Jun 21, 2013	60.77	61.35	60.33	60.48	845,935	+0.00(+0.00%)
Jun 20, 2013	62.00	62.42	60.42	60.48	0	-2.24(-3.57%)
Jun 19, 2013	63.59	63.75	62.71	62.72	0	-0.80(-1.25%)
Jun 18, 2013	62.63	63.70	62.57	63.51	0	+0.98(+1.57%)
Jun 17, 2013	62.25	62.86	62.14	62.53	0	+0.71(+1.14%)
Jun 14, 2013	61.85	62.13	61.28	61.82	0	+0.01(+0.01%)
Jun 13, 2013	61.08	61.89	61.05	61.81	336,023	+0.54(+0.88%)
Jun 12, 2013	63.13	63.13	61.18	61.28	175,195	-1.24(-1.98%)
Jun 11, 2013	62.20	63.28	61.54	62.51	290,836	-0.18(-0.29%)
Jun 10, 2013	63.19	63.42	62.03	62.69	0	-0.20(-0.31%)
Jun 07, 2013	62.39	63.01	61.84	62.89	0	+0.80(+1.28%)
Jun 06, 2013	60.94	62.14	60.86	62.09	0	+0.89(+1.45%)
Jun 05, 2013	63.00	63.00	61.07	61.20	0	-1.94(-3.08%)
Jun 04, 2013	63.87	64.32	62.63	63.15	0	-0.68(-1.07%)
Jun 03, 2013	63.64	64.33	63.34	63.83	458,406	+0.07(+0.11%)
May 31, 2013	62.81	64.03	62.74	63.76	300,307	+0.43(+0.68%)
May 30, 2013	62.28	63.59	62.10	63.33	0	+1.40(+2.25%)
May 29, 2013	61.40	62.32	61.40	61.93	359,280	-0.05(-0.09%)
May 28, 2013	61.45	62.03	60.92	61.98	545,753	+1.11(+1.82%)
May 24, 2013	59.53	62.66	58.59	60.87	0	-4.60(-7.03%)
May 23, 2013	65.23	65.64	64.21	65.47	0	-0.10(-0.15%)
May 22, 2013	67.22	67.23	65.19	65.57	0	-1.43(-2.13%)
May 21, 2013	66.94	67.22	66.87	67.00	0	+0.00(+0.00%)
May 20, 2013	66.13	67.14	66.04	67.00	0	+0.80(+1.21%)
May 17, 2013	65.60	66.30	65.26	66.20	0	+0.98(+1.51%)
May 16, 2013	65.85	66.43	65.15	65.22	162,016	-0.63(-0.95%)
May 15, 2013	64.89	65.84	64.89	65.84	0	+1.05(+1.63%)
May 13, 2013	64.84	65.22	64.13	64.79	0	-0.44(-0.67%)
May 10, 2013	65.07	65.32	65.03	65.22	0	+0.01(+0.01%)
May 09, 2013	64.83	65.97	64.83	65.22	0	+0.23(+0.36%)
May 08, 2013	65.35	65.60	64.72	64.98	0	-0.38(-0.57%)
May 07, 2013	63.99	65.40	63.95	65.36	0	+1.35(+2.11%)
May 06, 2013	63.56	64.48	63.55	64.01	0	+0.26(+0.41%)
May 03, 2013	62.46	63.99	61.75	63.75	0	+2.00(+3.24%)
May 02, 2013	60.86	61.92	60.53	61.75	0	+0.93(+1.53%)
May 01, 2013	61.73	62.07	60.56	60.82	0	-1.26(-2.03%)
Apr 30, 2013	61.35	62.08	60.67	62.08	334,845	+0.67(+1.09%)
Apr 29, 2013	60.96	61.57	60.40	61.41	185,054	+0.67(+1.10%)
Apr 26, 2013	61.37	61.37	60.57	60.74	236,535	-0.63(-1.02%)
Apr 25, 2013	60.41	61.87	60.41	61.37	0	+0.99(+1.64%)
Apr 24, 2013	59.84	60.70	59.84	60.37	0	+0.40(+0.67%)
Apr 23, 2013	59.14	60.04	58.74	59.97	245,148	+1.00(+1.70%)
Apr 22, 2013	59.55	59.55	58.45	58.97	358,227	-0.46(-0.77%)
Apr 19, 2013	58.60	59.50	57.81	59.43	451,396	+0.97(+1.67%)
Apr 18, 2013	60.11	60.19	57.88	58.45	659,450	-1.56(-2.60%)
Apr 17, 2013	60.39	60.51	59.44	60.02	352,901	-0.77(-1.26%)
Apr 16, 2013	60.02	60.84	59.84	60.78	301,984	+1.43(+2.41%)
Apr 15, 2013	60.34	60.39	59.22	59.36	639,202	-1.33(-2.19%)
Apr 12, 2013	60.44	60.99	60.28	60.69	249,665	-0.05(-0.09%)
Apr 11, 2013	60.87	61.13	60.48	60.74	486,145	-0.02(-0.03%)
Apr 10, 2013	59.94	60.81	59.86	60.76	292,509	+0.88(+1.48%)
Apr 09, 2013	60.19	60.19	59.55	59.87	259,724	-0.07(-0.12%)
Apr 08, 2013	58.25	60.01	58.25	59.94	304,651	+1.38(+2.35%)
Apr 05, 2013	57.35	58.66	56.88	58.57	396,455	+0.67(+1.16%)
Apr 04, 2013	57.49	58.05	57.43	57.90	181,681	+0.42(+0.73%)
Apr 03, 2013	57.97	58.15	57.35	57.48	348,296	-0.44(-0.76%)
Apr 02, 2013	58.37	58.37	57.58	57.92	566,196	-0.10(-0.17%)
Apr 01, 2013	58.77	58.77	57.26	58.02	366,514	-0.90(-1.53%)
Mar 28, 2013	57.74	59.02	57.60	58.92	229,753	+1.21(+2.09%)
Mar 27, 2013	57.78	57.89	57.24	57.71	195,834	-0.39(-0.68%)
Mar 26, 2013	58.04	58.25	57.83	58.10	245,972	+0.23(+0.40%)
Mar 25, 2013	59.86	60.11	57.72	57.87	451,890	-1.97(-3.30%)
Mar 22, 2013	59.61	59.97	59.42	59.85	153,736	+0.29(+0.48%)
Mar 21, 2013	59.99	60.37	59.53	59.56	163,959	-0.88(-1.46%)
Mar 20, 2013	60.23	60.58	59.81	60.45	168,636	+0.35(+0.58%)
Mar 19, 2013	60.70	61.12	59.50	60.10	142,538	-0.68(-1.12%)
Mar 18, 2013	59.87	61.12	59.87	60.78	370,360	+0.28(+0.46%)
Mar 15, 2013	60.27	60.81	59.99	60.50	616,654	+0.33(+0.55%)
Mar 14, 2013	59.78	60.32	59.61	60.17	171,047	+0.65(+1.10%)
Mar 13, 2013	59.62	59.70	59.39	59.52	134,376	-0.04(-0.08%)
Mar 12, 2013	60.17	60.25	59.37	59.56	182,670	-0.65(-1.08%)
Mar 11, 2013	59.30	60.45	59.25	60.21	379,508	+0.69(+1.16%)
Mar 08, 2013	59.17	59.77	59.15	59.52	224,919	+1.00(+1.71%)
Mar 07, 2013	57.85	58.65	57.77	58.52	365,974	+0.63(+1.10%)
Mar 06, 2013	57.19	57.97	57.08	57.89	355,653	+0.91(+1.60%)
Mar 05, 2013	56.29	57.04	56.29	56.98	313,989	+0.85(+1.51%)
Mar 04, 2013	56.13	56.25	55.28	56.13	310,971	-0.11(-0.19%)
Mar 01, 2013	56.38	56.82	55.65	56.24	742,385	-0.40(-0.71%)
Feb 28, 2013	57.26	57.40	56.62	56.64	334,650	-0.28(-0.49%)
Feb 27, 2013	56.21	57.51	56.21	56.92	594,002	+0.84(+1.50%)
Feb 26, 2013	55.12	56.24	54.91	56.08	488,685	+1.29(+2.35%)
Feb 25, 2013	56.78	57.64	54.78	54.79	669,734	-0.60(-1.08%)
Feb 22, 2013	57.28	57.28	54.28	55.39	1,825,202	-4.21(-7.06%)
Feb 21, 2013	61.12	61.14	59.35	59.60	430,310	-1.68(-2.75%)
Feb 20, 2013	62.87	63.11	61.25	61.28	288,821	-1.65(-2.62%)
Feb 19, 2013	62.34	63.10	62.23	62.93	290,115	+0.54(+0.87%)
Feb 15, 2013	62.42	63.14	62.29	62.39	167,780	-0.16(-0.26%)
Feb 14, 2013	62.45	62.99	62.45	62.55	119,996	+0.03(+0.04%)
Feb 13, 2013	62.35	62.67	62.20	62.52	186,058	+0.18(+0.29%)
Feb 12, 2013	61.71	62.53	61.71	62.34	120,133	+0.66(+1.07%)
Feb 11, 2013	61.89	62.08	61.46	61.68	156,694	-0.43(-0.69%)
Feb 08, 2013	61.61	62.13	61.61	62.11	155,049	+0.51(+0.82%)
Feb 07, 2013	62.05	62.05	60.90	61.60	392,954	-0.42(-0.68%)
Feb 06, 2013	61.49	62.02	61.39	62.02	169,608	+1.04(+1.71%)
Feb 04, 2013	60.87	61.51	60.60	60.98	220,013	-0.54(-0.88%)
Feb 01, 2013	60.32	61.77	59.95	61.52	269,062	+1.25(+2.07%)
Jan 31, 2013	59.15	60.43	58.91	60.27	439,356	+1.08(+1.82%)
Jan 30, 2013	59.72	59.98	59.13	59.20	217,199	-0.76(-1.26%)
Jan 29, 2013	59.43	60.08	59.43	59.95	157,018	+0.36(+0.60%)
Jan 28, 2013	60.39	60.67	59.44	59.60	281,527	-0.68(-1.12%)
Jan 25, 2013	60.17	60.43	59.85	60.27	133,356	+0.53(+0.88%)
Jan 24, 2013	59.22	59.94	59.13	59.75	238,684	+0.48(+0.81%)
Jan 23, 2013	59.39	59.61	59.14	59.27	121,780	-0.18(-0.30%)
Jan 22, 2013	58.81	59.60	58.81	59.44	179,226	+0.53(+0.89%)
Jan 18, 2013	58.74	59.25	58.32	58.92	656,337	+0.04(+0.06%)
Jan 17, 2013	58.73	59.09	58.48	58.88	179,147	+0.38(+0.66%)
Jan 16, 2013	57.56	58.54	57.47	58.50	193,241	+0.89(+1.55%)
Jan 15, 2013	57.23	57.80	57.15	57.61	183,950	+0.22(+0.39%)
Jan 14, 2013	57.14	57.78	57.05	57.39	243,019	-0.10(-0.17%)
Jan 11, 2013	57.82	58.03	57.12	57.48	260,028	-0.37(-0.65%)
Jan 10, 2013	58.62	58.68	57.37	57.86	152,539	-0.48(-0.82%)
Jan 09, 2013	57.76	58.43	57.25	58.34	154,604	+0.97(+1.69%)
Jan 08, 2013	57.88	58.28	57.02	57.37	215,488	-0.64(-1.11%)
Jan 07, 2013	58.15	58.62	57.97	58.01	201,806	-0.39(-0.67%)
Jan 04, 2013	58.04	58.56	57.73	58.40	177,191	+0.44(+0.75%)
Jan 03, 2013	58.09	58.72	57.62	57.97	230,029	-0.23(-0.40%)
Jan 02, 2013	58.27	58.30	56.24	58.20	406,624	+1.95(+3.47%)
Dec 31, 2012	55.03	56.47	54.75	56.24	261,701	+1.11(+2.02%)
Dec 28, 2012	55.22	55.93	54.86	55.13	196,338	-0.23(-0.42%)
Dec 27, 2012	55.55	55.72	55.16	55.36	282,414	+0.00(+0.00%)
Dec 26, 2012	55.81	56.14	55.31	55.36	149,853	-0.39(-0.70%)
Dec 24, 2012	55.71	56.16	55.39	55.75	113,951	-0.14(-0.26%)
Dec 21, 2012	55.26	55.93	54.72	55.90	829,196	-0.28(-0.49%)
Dec 20, 2012	55.66	56.24	55.43	56.17	247,001	+0.64(+1.16%)
Dec 19, 2012	55.41	55.62	55.09	55.53	354,251	+0.40(+0.73%)
Dec 18, 2012	54.47	55.46	54.00	55.13	633,625	+0.80(+1.47%)
Dec 17, 2012	54.33	55.28	54.02	54.33	343,195	+0.00(+0.00%)
Dec 14, 2012	57.35	57.57	54.05	54.33	482,058	-0.77(-1.40%)
Dec 13, 2012	55.13	55.43	54.77	55.10	349,413	-0.02(-0.03%)
Dec 12, 2012	55.76	56.02	54.92	55.12	501,937	-0.69(-1.24%)
Dec 11, 2012	57.03	57.26	55.72	55.82	327,659	-0.83(-1.46%)
Dec 10, 2012	56.02	57.35	55.82	56.64	465,851	+0.37(+0.66%)
Dec 07, 2012	56.06	56.36	55.41	56.27	183,515	+0.20(+0.36%)
Dec 06, 2012	55.46	56.13	55.05	56.06	235,200	+0.41(+0.73%)
Dec 05, 2012	54.83	55.86	54.72	55.66	262,638	+0.81(+1.48%)
Dec 04, 2012	54.56	55.07	54.32	54.85	201,966	+0.44(+0.80%)
Nov 30, 2012	54.97	54.97	53.52	54.41	2,461,040	-0.28(-0.52%)
Nov 29, 2012	55.13	55.18	53.97	54.69	350,299	-0.07(-0.13%)
Nov 28, 2012	54.75	54.89	54.02	54.77	253,063	-0.39(-0.71%)
Nov 27, 2012	55.13	55.80	54.77	55.16	278,482	-0.12(-0.23%)
Nov 26, 2012	54.39	55.32	54.39	55.28	342,202	+0.60(+1.09%)
Nov 23, 2012	54.78	55.40	54.53	54.69	97,200	+0.15(+0.28%)
Nov 21, 2012	54.27	54.74	53.81	54.53	123,545	+0.34(+0.62%)
Nov 20, 2012	53.70	54.36	51.53	54.20	204,097	+0.32(+0.59%)
Nov 19, 2012	53.59	54.12	52.64	53.88	191,735	+0.69(+1.30%)
Nov 16, 2012	53.06	53.60	52.61	53.18	199,390	+0.26(+0.49%)
Nov 15, 2012	52.23	53.00	51.94	52.93	226,344	+0.56(+1.07%)
Nov 14, 2012	53.82	54.40	52.29	52.37	241,774	-1.40(-2.61%)
Nov 13, 2012	53.30	54.75	53.02	53.77	235,312	+0.31(+0.58%)
Nov 12, 2012	53.77	53.77	53.17	53.46	170,136	+0.18(+0.33%)
Nov 09, 2012	52.72	54.05	52.66	53.28	190,176	+0.12(+0.22%)
Nov 08, 2012	53.33	53.72	53.12	53.17	194,046	-0.37(-0.70%)
Nov 07, 2012	54.26	54.59	53.39	53.54	191,415	-1.45(-2.64%)
Nov 06, 2012	54.58	55.15	54.26	54.99	275,831	+0.45(+0.83%)
Nov 05, 2012	53.22	55.04	52.93	54.53	409,884	+1.16(+2.17%)
Nov 02, 2012	54.40	55.06	53.32	53.38	196,789	-0.89(-1.64%)
Nov 01, 2012	52.44	55.00	52.32	54.27	331,191	+1.78(+3.39%)
Oct 31, 2012	52.25	53.22	51.34	52.49	199,396	+0.60(+1.17%)
Oct 26, 2012	51.63	51.88	51.88	51.88	128,991	+0.20(+0.40%)
Oct 25, 2012	51.88	51.98	51.19	51.68	121,344	+0.28(+0.54%)
Oct 24, 2012	51.73	51.73	51.08	51.40	250,505	+0.01(+0.02%)
Oct 23, 2012	50.57	51.49	49.93	51.40	313,248	+0.27(+0.52%)
Oct 19, 2012	51.96	51.96	50.94	51.13	312,063	-0.88(-1.69%)
Oct 18, 2012	51.47	52.08	51.32	52.01	130,609	+0.41(+0.79%)
Oct 17, 2012	51.46	51.73	51.17	51.60	231,970	+0.35(+0.68%)
Oct 16, 2012	51.08	51.36	50.73	51.25	187,381	+0.35(+0.68%)
Oct 15, 2012	50.85	51.13	50.31	50.91	100,683	+0.28(+0.54%)
Oct 12, 2012	51.07	51.12	50.36	50.63	146,389	-0.26(-0.51%)
Oct 11, 2012	51.16	51.54	50.75	50.89	233,613	+0.13(+0.26%)
Oct 10, 2012	51.34	51.65	50.69	50.76	183,809	-0.49(-0.95%)
Oct 09, 2012	51.77	51.98	51.19	51.24	296,758	-0.48(-0.93%)
Oct 08, 2012	51.54	51.87	51.44	51.73	98,123	-0.29(-0.56%)
Oct 05, 2012	52.52	53.13	51.83	52.02	164,484	-0.32(-0.61%)
Oct 04, 2012	52.21	52.61	51.21	52.34	255,101	+0.32(+0.62%)
Oct 03, 2012	51.78	52.42	51.14	52.02	284,771	+0.49(+0.95%)
Oct 02, 2012	51.81	51.98	51.16	51.53	174,892	-0.12(-0.22%)

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.