Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	71.09	73.12	71.00	71.37	0	+0.11(+0.15%)
Oct 30, 2013	72.11	72.11	71.10	71.26	50,708	-0.60(-0.83%)
Oct 29, 2013	71.92	72.08	71.06	71.86	0	-0.02(-0.03%)
Oct 28, 2013	71.41	72.66	70.06	71.88	0	+3.03(+4.40%)
Oct 25, 2013	69.52	69.52	68.50	68.85	0	-0.29(-0.42%)
Oct 24, 2013	68.91	69.46	67.83	69.14	65,961	+0.14(+0.20%)
Oct 23, 2013	68.01	69.31	67.52	69.00	0	+0.62(+0.91%)
Oct 22, 2013	68.02	68.39	67.47	68.38	87,714	+0.24(+0.35%)
Oct 21, 2013	67.94	68.49	67.60	68.14	39,398	+0.20(+0.29%)
Oct 18, 2013	67.72	67.94	66.66	67.94	509,540	+0.98(+1.46%)
Oct 17, 2013	66.45	67.11	66.45	66.96	18,993	+0.20(+0.30%)
Oct 16, 2013	66.56	67.11	66.36	66.76	28,258	+0.28(+0.42%)
Oct 15, 2013	67.40	67.40	66.28	66.48	14,423	-0.57(-0.85%)
Oct 14, 2013	66.43	67.40	66.28	67.05	13,688	+0.06(+0.09%)
Oct 11, 2013	66.12	67.20	66.11	66.99	0	+0.54(+0.81%)
Oct 10, 2013	65.90	66.85	65.90	66.45	18,975	+1.25(+1.92%)
Oct 09, 2013	65.58	65.60	64.53	65.20	0	+0.01(+0.02%)
Oct 08, 2013	67.88	67.88	64.71	65.19	39,076	-1.97(-2.93%)
Oct 07, 2013	67.30	68.03	67.08	67.16	0	-0.63(-0.93%)
Oct 04, 2013	67.12	67.99	67.12	67.79	0	+0.49(+0.73%)
Oct 03, 2013	66.99	67.46	66.01	67.30	0	-0.58(-0.85%)
Oct 02, 2013	67.34	68.62	67.11	67.88	24,860	-0.02(-0.03%)
Oct 01, 2013	67.23	68.99	67.23	67.90	31,511	+0.02(+0.03%)
Sep 27, 2013	67.70	68.11	67.56	67.88	0	-0.30(-0.44%)
Sep 26, 2013	68.55	68.80	67.63	68.18	32,832	-0.33(-0.48%)
Sep 25, 2013	69.14	69.70	68.20	68.51	33,582	-0.61(-0.88%)
Sep 24, 2013	69.35	70.29	68.92	69.12	38,643	-0.68(-0.97%)
Sep 23, 2013	70.00	70.40	69.64	69.80	62,544	-0.14(-0.20%)
Sep 20, 2013	70.42	70.74	69.71	69.94	0	-0.39(-0.55%)
Sep 19, 2013	69.74	70.73	69.18	70.33	0	+0.85(+1.22%)
Sep 18, 2013	68.31	69.86	67.74	69.48	0	+1.22(+1.79%)
Sep 17, 2013	66.60	69.09	66.60	68.26	0	+0.84(+1.25%)
Sep 16, 2013	67.30	67.91	66.68	67.42	0	+0.74(+1.11%)
Sep 13, 2013	66.62	66.96	66.22	66.68	0	+0.16(+0.24%)
Sep 12, 2013	66.00	67.94	66.00	66.52	0	-0.03(-0.05%)
Sep 11, 2013	66.68	66.70	66.29	66.55	0	-0.02(-0.03%)
Sep 10, 2013	67.93	68.10	65.70	66.57	39,799	+0.12(+0.18%)
Sep 09, 2013	65.85	66.51	65.14	66.45	0	+0.84(+1.28%)
Sep 06, 2013	66.22	66.22	65.05	65.61	0	-0.16(-0.24%)
Sep 05, 2013	66.32	66.32	65.62	65.77	0	-0.20(-0.30%)
Sep 04, 2013	66.10	66.13	65.61	65.97	0	+0.03(+0.05%)
Sep 03, 2013	66.84	67.40	65.39	65.94	0	-0.17(-0.26%)
Aug 30, 2013	66.15	67.25	65.84	66.11	0	-0.07(-0.11%)
Aug 29, 2013	65.72	66.67	65.72	66.18	27,289	+0.65(+0.99%)
Aug 28, 2013	65.72	66.30	65.48	65.53	0	+0.17(+0.26%)
Aug 27, 2013	66.25	66.60	65.28	65.36	28,899	-1.19(-1.79%)
Aug 26, 2013	66.73	67.16	66.28	66.55	0	-0.25(-0.37%)
Aug 23, 2013	66.07	66.91	66.07	66.80	0	+0.70(+1.06%)
Aug 22, 2013	65.62	66.11	65.62	66.10	16,465	+1.05(+1.61%)
Aug 21, 2013	65.16	65.51	64.51	65.05	0	-0.10(-0.15%)
Aug 20, 2013	64.27	65.31	64.27	65.15	16,590	+0.83(+1.29%)
Aug 19, 2013	64.77	65.75	64.30	64.32	28,790	-0.76(-1.17%)
Aug 16, 2013	64.90	65.67	64.89	65.08	0	-0.03(-0.05%)
Aug 15, 2013	65.21	65.93	65.00	65.11	39,248	-0.72(-1.09%)
Aug 14, 2013	66.47	66.88	65.74	65.83	38,573	-0.59(-0.89%)
Aug 13, 2013	65.61	66.43	65.54	66.42	75,269	+0.87(+1.33%)
Aug 12, 2013	65.13	65.62	64.97	65.55	19,434	+0.04(+0.06%)
Aug 09, 2013	64.33	65.99	64.00	65.51	33,013	+0.76(+1.17%)
Aug 08, 2013	64.19	64.78	63.75	64.75	23,325	+0.96(+1.50%)
Aug 07, 2013	63.22	64.34	62.50	63.79	38,147	+0.28(+0.44%)
Aug 06, 2013	63.00	63.94	63.00	63.51	39,102	+0.00(+0.00%)
Aug 05, 2013	63.56	63.71	62.90	63.51	14,326	+0.09(+0.14%)
Aug 02, 2013	63.13	64.12	62.59	63.42	24,758	-0.08(-0.13%)
Aug 01, 2013	62.77	64.08	62.50	63.50	60,206	+1.01(+1.62%)
Jul 31, 2013	62.34	62.76	61.94	62.49	0	+1.01(+1.64%)
Jul 30, 2013	61.37	61.51	60.99	61.48	0	+0.43(+0.70%)
Jul 29, 2013	60.40	61.23	60.40	61.05	0	+0.03(+0.05%)
Jul 26, 2013	61.83	61.83	60.38	61.02	0	-1.21(-1.94%)
Jul 25, 2013	61.84	62.94	61.82	62.23	0	+0.02(+0.03%)
Jul 24, 2013	62.15	63.24	61.71	62.21	0	+0.38(+0.61%)
Jul 23, 2013	61.85	62.30	61.50	61.83	0	-0.50(-0.80%)
Jul 22, 2013	62.33	62.59	62.05	62.33	0	-0.04(-0.06%)
Jul 19, 2013	62.88	63.09	61.61	62.37	0	-0.63(-1.00%)
Jul 18, 2013	62.21	63.11	62.21	63.00	0	+0.45(+0.72%)
Jul 17, 2013	62.65	62.68	61.72	62.55	39,499	+0.16(+0.26%)
Jul 16, 2013	62.30	62.81	62.06	62.39	0	-0.44(-0.70%)
Jul 15, 2013	62.95	63.32	62.46	62.83	0	+0.09(+0.14%)
Jul 12, 2013	62.19	63.47	61.85	62.74	0	+0.37(+0.59%)
Jul 11, 2013	62.27	62.54	61.49	62.37	0	+0.65(+1.05%)
Jul 10, 2013	61.45	61.90	61.16	61.72	0	+0.10(+0.16%)
Jul 09, 2013	61.79	62.08	61.28	61.62	0	+0.24(+0.39%)
Jul 08, 2013	61.35	62.13	61.03	61.38	0	+0.07(+0.11%)
Jul 05, 2013	61.51	61.51	60.58	61.31	0	+0.70(+1.15%)
Jul 03, 2013	60.38	60.77	60.12	60.61	0	-0.08(-0.13%)
Jul 02, 2013	60.51	61.19	60.12	60.69	0	+0.02(+0.03%)
Jul 01, 2013	60.38	61.05	59.25	60.67	0	+0.69(+1.15%)
Jun 28, 2013	60.29	60.96	59.50	59.98	301,507	-0.39(-0.65%)
Jun 27, 2013	59.84	60.95	59.11	60.37	0	+0.63(+1.05%)
Jun 26, 2013	61.33	61.47	59.51	59.74	0	-1.06(-1.74%)
Jun 25, 2013	60.98	61.30	60.74	60.80	0	+0.39(+0.65%)
Jun 24, 2013	60.93	61.14	60.33	60.41	0	-0.73(-1.19%)
Jun 21, 2013	61.77	62.29	60.83	61.14	243,438	-0.45(-0.73%)
Jun 20, 2013	61.46	61.73	61.01	61.59	0	-0.46(-0.74%)
Jun 19, 2013	63.00	63.08	62.02	62.05	0	-0.89(-1.41%)
Jun 18, 2013	63.21	63.53	61.87	62.94	0	-0.01(-0.02%)
Jun 17, 2013	62.75	63.45	62.19	62.95	0	+0.76(+1.22%)
Jun 14, 2013	62.00	62.45	61.50	62.19	0	+0.15(+0.24%)
Jun 13, 2013	61.18	62.14	61.14	62.04	29,182	+0.69(+1.12%)
Jun 12, 2013	61.73	61.73	61.15	61.35	43,305	+0.30(+0.49%)
Jun 11, 2013	61.25	61.71	61.05	61.05	0	-0.51(-0.83%)
Jun 10, 2013	62.44	62.59	61.31	61.56	0	+1.91(+3.20%)
Jun 07, 2013	59.95	59.99	59.40	59.65	0	+0.08(+0.13%)
Jun 06, 2013	59.69	60.29	59.25	59.57	103,188	+0.01(+0.01%)
Jun 05, 2013	61.60	61.81	59.50	59.56	0	-2.27(-3.66%)
Jun 04, 2013	61.94	62.48	60.86	61.83	0	-0.23(-0.38%)
Jun 03, 2013	60.50	62.12	60.08	62.06	106,103	+1.84(+3.06%)
May 31, 2013	60.07	61.47	60.07	60.22	44,541	-0.27(-0.45%)
May 30, 2013	60.93	61.23	60.19	60.49	57,885	-0.46(-0.75%)
May 29, 2013	61.47	62.05	60.78	60.95	19,405	-0.96(-1.55%)
May 28, 2013	62.00	62.40	61.38	61.91	32,625	+0.24(+0.39%)
May 24, 2013	61.77	62.23	60.96	61.67	0	-0.31(-0.50%)
May 23, 2013	60.50	62.01	60.05	61.98	0	+0.98(+1.61%)
May 22, 2013	60.00	61.50	59.68	61.00	0	+0.90(+1.50%)
May 21, 2013	60.53	60.76	59.13	60.10	0	-0.25(-0.41%)
May 20, 2013	60.72	61.24	60.34	60.35	0	-0.62(-1.02%)
May 17, 2013	61.38	61.54	60.77	60.97	0	-0.35(-0.57%)
May 16, 2013	61.54	61.98	61.30	61.32	76,866	-0.53(-0.86%)
May 15, 2013	61.65	61.90	61.60	61.85	0	-0.16(-0.26%)
May 13, 2013	63.88	63.88	62.00	62.01	0	-2.30(-3.58%)
May 10, 2013	64.86	64.86	63.97	64.31	0	-0.27(-0.42%)
May 09, 2013	64.61	64.75	63.53	64.58	0	-0.29(-0.45%)
May 08, 2013	64.54	65.91	64.36	64.87	0	+0.33(+0.51%)
May 07, 2013	64.18	64.74	63.74	64.54	0	+0.81(+1.27%)
May 06, 2013	62.97	63.74	62.97	63.73	0	+0.58(+0.92%)
May 03, 2013	62.16	63.27	61.48	63.15	0	+1.67(+2.72%)
May 02, 2013	59.93	61.54	59.93	61.48	0	+1.56(+2.60%)
May 01, 2013	61.32	61.93	59.20	59.92	0	-1.60(-2.60%)
Apr 30, 2013	61.55	62.24	61.14	61.52	0	+0.11(+0.18%)
Apr 29, 2013	61.18	61.81	61.01	61.41	48,636	+0.29(+0.47%)
Apr 26, 2013	61.07	61.50	61.10	61.12	50,875	-0.09(-0.15%)
Apr 25, 2013	60.72	61.88	60.47	61.21	0	+0.73(+1.21%)
Apr 24, 2013	60.48	61.25	60.28	60.48	37,527	-0.04(-0.07%)
Apr 23, 2013	60.32	60.70	60.13	60.52	27,401	+0.50(+0.83%)
Apr 22, 2013	59.97	60.25	59.80	60.02	58,507	+0.00(+0.00%)
Apr 19, 2013	59.30	60.50	59.26	60.02	61,063	+0.53(+0.89%)
Apr 18, 2013	59.26	59.96	59.22	59.49	74,848	+0.35(+0.59%)
Apr 17, 2013	60.25	60.44	59.10	59.14	78,961	-1.30(-2.15%)
Apr 16, 2013	61.16	61.16	60.05	60.44	73,023	+0.13(+0.22%)
Apr 15, 2013	61.50	61.53	60.28	60.31	105,427	-1.33(-2.16%)
Apr 12, 2013	61.48	61.98	61.48	61.64	29,401	+0.03(+0.05%)
Apr 11, 2013	61.73	61.97	61.48	61.61	33,941	-0.30(-0.48%)
Apr 10, 2013	61.29	62.40	61.26	61.91	69,282	+0.88(+1.44%)
Apr 09, 2013	61.31	61.66	60.98	61.03	56,470	-0.29(-0.47%)
Apr 08, 2013	60.82	61.39	60.08	61.32	98,343	+0.45(+0.74%)
Apr 05, 2013	59.99	60.95	59.70	60.87	57,864	+0.14(+0.23%)
Apr 04, 2013	59.80	60.85	59.80	60.73	59,861	+0.40(+0.66%)
Apr 03, 2013	62.28	62.30	60.19	60.33	77,636	-1.68(-2.71%)
Apr 02, 2013	61.21	62.18	61.21	62.01	101,095	+0.95(+1.56%)
Apr 01, 2013	61.98	62.30	60.17	61.06	116,507	-0.82(-1.33%)
Mar 28, 2013	62.34	62.58	61.10	61.88	158,170	-0.26(-0.42%)
Mar 27, 2013	62.05	62.79	61.85	62.14	130,279	-0.10(-0.16%)
Mar 26, 2013	61.59	62.40	61.20	62.24	125,119	+1.05(+1.72%)
Mar 25, 2013	60.72	61.75	60.15	61.19	80,851	+0.78(+1.29%)
Mar 22, 2013	60.21	60.65	59.95	60.41	95,001	+0.49(+0.82%)
Mar 21, 2013	59.26	60.11	59.26	59.92	203,596	+0.26(+0.44%)
Mar 20, 2013	59.61	60.06	59.22	59.66	94,979	+0.10(+0.17%)
Mar 19, 2013	59.50	60.10	59.25	59.56	189,544	-0.08(-0.13%)
Mar 18, 2013	58.10	59.68	58.10	59.64	314,553	+0.98(+1.67%)
Mar 15, 2013	58.76	58.78	57.95	58.66	103,615	+0.02(+0.03%)
Mar 14, 2013	58.49	58.90	58.41	58.64	74,195	+0.14(+0.24%)
Mar 13, 2013	57.73	59.00	57.73	58.50	48,607	+0.62(+1.07%)
Mar 12, 2013	58.27	58.47	57.65	57.88	67,218	-0.59(-1.01%)
Mar 11, 2013	58.26	58.65	57.98	58.47	29,082	-0.04(-0.06%)
Mar 08, 2013	58.15	58.72	57.44	58.51	38,994	+0.71(+1.22%)
Mar 07, 2013	58.35	58.75	57.47	57.80	32,598	-0.69(-1.18%)
Mar 06, 2013	58.52	58.55	57.67	58.49	42,305	-0.09(-0.15%)
Mar 05, 2013	59.05	59.23	58.00	58.58	58,769	-0.49(-0.83%)
Mar 04, 2013	59.68	59.78	58.62	59.07	28,614	-0.61(-1.02%)
Mar 01, 2013	57.94	59.96	57.94	59.68	37,293	+1.44(+2.47%)
Feb 28, 2013	58.48	58.95	57.62	58.24	64,225	-0.02(-0.03%)
Feb 27, 2013	57.31	58.64	57.31	58.26	32,874	+0.80(+1.39%)
Feb 26, 2013	57.84	57.84	56.53	57.46	32,145	-1.45(-2.46%)
Feb 22, 2013	58.39	59.20	58.19	58.91	27,093	+0.87(+1.50%)
Feb 21, 2013	58.26	58.69	58.00	58.04	27,123	-0.36(-0.62%)
Feb 20, 2013	59.19	59.34	58.26	58.40	29,877	-0.67(-1.13%)
Feb 19, 2013	58.63	59.38	58.63	59.07	19,738	+0.39(+0.66%)
Feb 15, 2013	58.97	59.08	58.42	58.68	64,897	+0.06(+0.10%)
Feb 14, 2013	59.00	59.08	58.39	58.62	35,185	-0.36(-0.61%)
Feb 13, 2013	59.07	59.17	58.74	58.98	27,021	-0.16(-0.27%)
Feb 12, 2013	59.25	59.97	58.81	59.14	33,862	-0.01(-0.02%)
Feb 11, 2013	59.09	59.50	58.67	59.15	28,799	-0.22(-0.37%)
Feb 08, 2013	59.10	59.50	59.10	59.37	30,281	+0.57(+0.97%)
Feb 07, 2013	58.91	58.91	58.39	58.80	18,012	-0.16(-0.27%)
Feb 06, 2013	59.09	59.47	58.72	58.96	31,069	+0.60(+1.03%)
Feb 04, 2013	59.07	59.07	58.00	58.36	117,487	-0.82(-1.39%)
Feb 01, 2013	59.06	59.34	58.76	59.18	29,112	+0.49(+0.83%)
Jan 31, 2013	58.80	58.93	58.49	58.69	39,414	+0.01(+0.02%)
Jan 30, 2013	59.10	59.24	58.42	58.68	54,648	-0.47(-0.79%)
Jan 29, 2013	59.07	59.15	58.47	59.15	45,607	+0.16(+0.27%)
Jan 28, 2013	58.58	59.32	58.58	58.99	54,556	+0.31(+0.53%)
Jan 25, 2013	58.69	58.76	57.86	58.68	83,623	+0.09(+0.15%)
Jan 24, 2013	58.60	59.23	58.46	58.59	64,446	-0.03(-0.05%)
Jan 23, 2013	58.07	58.78	57.99	58.62	58,536	+0.50(+0.86%)
Jan 22, 2013	57.53	58.14	57.09	58.12	41,782	+0.48(+0.83%)
Jan 18, 2013	57.00	57.76	56.75	57.64	106,074	+0.64(+1.12%)
Jan 17, 2013	56.86	57.10	56.73	57.00	82,402	+0.39(+0.69%)
Jan 16, 2013	56.59	56.91	56.20	56.61	23,921	+0.06(+0.11%)
Jan 15, 2013	55.89	56.80	55.89	56.55	85,081	+0.44(+0.78%)
Jan 14, 2013	55.24	56.35	54.67	56.11	57,528	+0.61(+1.10%)
Jan 11, 2013	55.49	55.73	55.22	55.50	142,807	+0.18(+0.33%)
Jan 10, 2013	55.44	55.52	54.91	55.32	95,883	-0.10(-0.18%)
Jan 09, 2013	55.72	55.72	54.91	55.42	46,207	-0.02(-0.04%)
Jan 08, 2013	55.19	55.78	54.92	55.44	26,666	+0.05(+0.09%)
Jan 07, 2013	55.26	55.81	55.24	55.39	46,467	-0.15(-0.28%)
Jan 04, 2013	55.86	55.86	55.30	55.54	65,162	-0.02(-0.03%)
Jan 03, 2013	55.77	56.12	55.32	55.56	58,739	-0.10(-0.18%)
Jan 02, 2013	55.73	55.80	54.59	55.66	97,332	+1.07(+1.96%)
Dec 31, 2012	54.65	54.72	52.88	54.59	57,201	+0.92(+1.71%)
Dec 28, 2012	53.41	54.20	53.41	53.67	57,100	+0.00(+0.00%)
Dec 27, 2012	53.52	53.97	53.12	53.67	80,653	+0.04(+0.07%)
Dec 26, 2012	54.00	54.27	53.43	53.63	38,135	-0.25(-0.46%)
Dec 24, 2012	53.84	54.13	53.53	53.88	27,627	+0.14(+0.26%)
Dec 21, 2012	54.42	54.42	51.91	53.74	158,525	-0.72(-1.32%)
Dec 20, 2012	54.41	54.98	54.31	54.46	98,320	+0.02(+0.04%)
Dec 19, 2012	54.62	54.65	54.15	54.44	145,213	-0.12(-0.22%)
Dec 18, 2012	54.69	54.69	54.12	54.56	96,178	-0.20(-0.37%)
Dec 17, 2012	54.39	54.76	54.24	54.76	84,139	+0.59(+1.09%)
Dec 14, 2012	54.73	54.89	54.00	54.17	95,243	-0.59(-1.08%)
Dec 13, 2012	54.87	54.98	54.16	54.76	65,983	-0.03(-0.05%)
Dec 12, 2012	54.81	54.98	54.01	54.79	73,205	+0.29(+0.53%)
Dec 11, 2012	54.99	54.99	54.35	54.50	187,614	+0.00(+0.00%)
Dec 10, 2012	54.14	54.76	54.07	54.50	119,338	+0.40(+0.74%)
Dec 07, 2012	54.00	54.31	53.75	54.10	135,882	+0.25(+0.46%)
Dec 06, 2012	53.68	54.00	53.00	53.85	215,876	+0.16(+0.30%)
Dec 05, 2012	53.16	54.28	53.00	53.69	386,934	-28.97(-35.05%)
Dec 04, 2012	82.50	82.95	81.36	82.66	209,200	-2.41(-2.83%)
Nov 30, 2012	84.39	85.84	84.03	85.07	192,189	+0.90(+1.07%)
Nov 29, 2012	85.21	85.60	82.82	84.17	241,154	-0.19(-0.23%)
Nov 28, 2012	82.00	84.56	81.34	84.36	152,650	+2.31(+2.82%)
Nov 27, 2012	82.48	82.92	81.75	82.05	75,627	-0.74(-0.89%)
Nov 26, 2012	81.35	83.97	80.84	82.79	124,507	+1.38(+1.70%)
Nov 23, 2012	80.54	81.62	80.33	81.41	48,439	+0.62(+0.77%)
Nov 21, 2012	79.28	80.95	79.22	80.79	51,541	+1.47(+1.85%)
Nov 20, 2012	78.81	79.32	78.45	79.32	50,793	+0.14(+0.18%)
Nov 19, 2012	80.12	80.25	78.22	79.18	117,505	-0.43(-0.54%)
Nov 16, 2012	78.90	79.97	77.25	79.61	97,425	+0.58(+0.73%)
Nov 15, 2012	80.26	80.39	78.35	79.03	74,460	-0.97(-1.21%)
Nov 14, 2012	80.69	81.43	80.00	80.00	72,110	-0.30(-0.37%)
Nov 13, 2012	80.89	81.50	80.16	80.30	99,407	-0.39(-0.48%)
Nov 12, 2012	80.00	81.99	79.91	80.69	1,794,014	+0.69(+0.86%)
Nov 09, 2012	82.51	82.51	79.03	80.00	494,018	-2.35(-2.85%)
Nov 08, 2012	81.00	84.44	81.00	82.35	1,597,446	+4.52(+5.81%)
Nov 07, 2012	78.17	78.52	75.99	77.83	60,093	-1.01(-1.28%)
Nov 06, 2012	79.36	80.00	78.13	78.84	88,656	-1.28(-1.60%)
Nov 05, 2012	79.55	80.16	78.66	80.12	564,411	+0.80(+1.01%)
Nov 02, 2012	78.94	80.36	78.94	79.32	51,893	+0.28(+0.35%)

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.