Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	92.30	92.35	92.30	92.35	200	+1.48(+1.63%)
Oct 30, 2013	91.92	91.92	90.86	90.87	1,414	-0.13(-0.14%)
Oct 29, 2013	91.23	91.30	91.00	91.00	1,823	+1.21(+1.35%)
Oct 28, 2013	90.05	90.21	89.79	89.79	1,736	-0.01(-0.01%)
Oct 25, 2013	89.80	89.80	89.80	89.80	188	+0.25(+0.28%)
Oct 24, 2013	89.21	89.60	89.21	89.55	2,188	-3.88(-4.15%)
Oct 22, 2013		93.43	93.43	93.43	0	-1.26(-1.33%)
Oct 18, 2013		94.69	94.69	94.69	0	+0.50(+0.53%)
Oct 17, 2013	94.19	94.19	94.19	94.19	100	-0.57(-0.60%)
Oct 16, 2013	94.78	94.85	94.76	94.76	400	-0.04(-0.04%)
Oct 15, 2013	94.80	94.80	94.80	94.80	249	+0.50(+0.53%)
Oct 11, 2013		94.30	94.30	94.30	0	-0.31(-0.33%)
Oct 10, 2013	94.44	94.61	93.99	94.61	1,013	+3.29(+3.60%)
Oct 09, 2013	91.32	91.32	91.32	91.32	300	+1.28(+1.42%)
Oct 08, 2013	90.40	90.40	89.85	90.04	6,475	+1.51(+1.71%)
Oct 07, 2013	88.37	88.57	88.37	88.53	1,005	-1.70(-1.88%)
Oct 04, 2013	90.04	90.23	90.04	90.23	440	+1.08(+1.21%)
Oct 02, 2013		89.15	89.15	89.15	0	-1.13(-1.25%)
Sep 26, 2013		90.28	90.28	90.28	0	-0.81(-0.89%)
Sep 25, 2013	90.60	91.15	90.60	91.09	7,248	-0.26(-0.28%)
Sep 24, 2013	91.02	91.35	90.71	91.35	1,226	-0.96(-1.04%)
Sep 20, 2013		92.31	92.31	92.31	0	-0.66(-0.71%)
Sep 19, 2013	92.76	92.97	92.76	92.97	307	-0.86(-0.92%)
Sep 18, 2013	93.83	93.83	93.83	93.83	300	+0.93(+1.00%)
Sep 17, 2013	93.41	93.41	92.90	92.90	275	+0.84(+0.91%)
Sep 13, 2013	92.06	92.06	92.06	92.06	0	-0.40(-0.43%)
Sep 12, 2013	92.46	92.46	92.46	92.46	127	+0.51(+0.55%)
Sep 11, 2013	91.90	91.95	91.90	91.95	222	-0.05(-0.05%)
Sep 10, 2013	91.91	92.00	91.91	92.00	521	+2.13(+2.37%)
Sep 09, 2013	89.87	89.87	89.87	89.87	227	+0.55(+0.62%)
Sep 06, 2013	89.32	89.32	89.32	89.32	191	-1.34(-1.48%)
Sep 05, 2013	90.33	91.05	90.33	90.66	5,314	-0.53(-0.58%)
Sep 04, 2013	90.91	91.19	90.91	91.19	227	+0.25(+0.27%)
Sep 03, 2013	91.20	91.26	90.94	90.94	618	+2.28(+2.57%)
Aug 30, 2013	88.66	88.66	88.66	88.66	170	+0.78(+0.89%)
Aug 29, 2013	88.21	88.21	87.88	87.88	344	+0.89(+1.02%)
Aug 28, 2013	86.99	86.99	86.99	86.99	100	-1.34(-1.52%)
Aug 27, 2013	88.33	88.33	88.33	88.33	133	-2.62(-2.88%)
Aug 26, 2013	90.90	90.95	90.90	90.95	574	+1.95(+2.19%)
Aug 23, 2013	89.72	90.30	88.80	89.00	7,545	+0.32(+0.36%)
Aug 22, 2013	89.58	89.68	88.68	88.68	1,006	-0.78(-0.87%)
Aug 21, 2013	89.17	89.46	89.17	89.46	611	-2.22(-2.42%)
Aug 20, 2013	91.62	92.05	91.00	91.68	1,146	-1.37(-1.47%)
Aug 19, 2013	93.81	93.81	93.05	93.05	736	-1.76(-1.86%)
Aug 16, 2013	94.98	94.98	94.81	94.81	1,239	+0.36(+0.38%)
Aug 15, 2013	95.75	95.75	94.45	94.45	858	-0.52(-0.55%)
Aug 14, 2013	94.97	94.97	94.97	94.97	100	+2.32(+2.50%)
Aug 12, 2013		92.65	92.65	92.65	0	+1.67(+1.84%)
Aug 09, 2013	90.81	91.29	90.81	90.98	1,066	+2.26(+2.55%)
Aug 08, 2013	88.92	88.92	88.72	88.72	546	-1.41(-1.56%)
Aug 02, 2013		90.13	90.13	90.13	0	+2.86(+3.28%)
Aug 01, 2013	87.27	87.27	87.27	87.27	944	+1.19(+1.38%)
Jul 31, 2013	86.19	86.19	86.08	86.08	2,206	+1.15(+1.35%)
Jul 30, 2013	84.93	84.93	84.93	84.93	430	+0.41(+0.49%)
Jul 29, 2013	84.66	84.66	84.52	84.52	200	-0.58(-0.68%)
Jul 26, 2013	85.10	85.10	85.10	85.10	361	+1.72(+2.06%)
Jul 24, 2013		83.38	83.38	83.38	0	+0.76(+0.92%)
Jul 23, 2013	82.96	82.96	82.62	82.62	2,352	+3.21(+4.04%)
Jul 22, 2013	79.35	79.41	79.35	79.41	249	-0.48(-0.60%)
Jul 19, 2013	79.89	79.89	79.89	79.89	418	-1.98(-2.42%)
Jul 18, 2013	81.87	81.87	81.87	81.87	154	-1.13(-1.36%)
Jul 17, 2013	83.08	83.08	83.00	83.00	297	+0.42(+0.51%)
Jul 16, 2013	82.58	82.58	82.58	82.58	261	-0.57(-0.69%)
Jul 15, 2013	83.30	83.30	83.15	83.15	300	+0.57(+0.69%)
Jul 12, 2013	83.28	83.28	82.58	82.58	508	+1.15(+1.41%)
Jul 11, 2013	82.60	83.07	81.43	81.43	670	+3.11(+3.97%)
Jul 10, 2013	78.14	78.32	77.95	78.32	552	+1.60(+2.09%)
Jul 09, 2013	76.72	76.72	76.72	76.72	136	-0.35(-0.45%)
Jul 08, 2013	77.07	77.07	77.07	77.07	783	+0.25(+0.33%)
Jul 05, 2013	77.40	77.40	76.82	76.82	1,316	+2.68(+3.61%)
Jul 03, 2013	74.58	74.58	74.14	74.14	771	-3.36(-4.34%)
Jul 02, 2013	78.00	78.00	77.50	77.50	313	-0.90(-1.15%)
Jul 01, 2013	78.76	78.80	78.40	78.40	559	-0.15(-0.19%)
Jun 28, 2013	78.42	78.58	78.39	78.55	4,184	+4.81(+6.52%)
Jun 26, 2013	74.14	74.14	73.74	73.74	1,461	+2.29(+3.21%)
Jun 25, 2013	71.44	71.59	71.44	71.45	4,673	+0.95(+1.35%)
Jun 24, 2013	70.50	70.50	70.50	70.50	870	-2.35(-3.23%)
Jun 21, 2013	73.31	73.31	72.85	72.85	203	+0.85(+1.18%)
Jun 20, 2013	78.95	78.95	72.00	72.00	300	-6.95(-8.80%)
Jun 19, 2013	78.95	79.11	78.95	78.95	438	-1.30(-1.62%)
Jun 18, 2013	80.55	80.60	80.10	80.25	1,678	-0.25(-0.31%)
Jun 17, 2013	81.63	81.63	80.50	80.50	1,664	+1.31(+1.65%)
Jun 14, 2013	79.49	79.89	79.19	79.19	608	+0.44(+0.56%)
Jun 13, 2013	79.17	79.17	78.75	78.75	1,508	-2.80(-3.43%)
Jun 12, 2013	81.95	81.95	81.55	81.55	647	-0.50(-0.61%)
Jun 11, 2013	82.15	82.15	82.05	82.05	200	-3.10(-3.64%)
Jun 07, 2013		85.15	85.15	85.15	0	-0.75(-0.87%)
Jun 06, 2013	85.90	85.90	85.90	85.90	390	-1.01(-1.16%)
Jun 05, 2013	87.75	87.75	86.91	86.91	200	-2.49(-2.79%)
Jun 03, 2013		89.40	89.40	89.40	0	+2.01(+2.30%)
May 31, 2013	89.56	89.56	87.39	87.39	2,703	-0.70(-0.79%)
May 30, 2013	89.05	89.05	88.09	88.09	1,153	-0.25(-0.28%)
May 29, 2013	88.64	88.64	88.34	88.34	200	-2.76(-3.03%)
May 28, 2013	91.72	91.72	91.10	91.10	1,289	+3.20(+3.64%)
May 24, 2013	88.54	88.54	87.90	87.90	2,257	-2.85(-3.14%)
May 23, 2013	90.75	90.75	90.75	90.75	220	-1.08(-1.18%)
May 22, 2013	92.58	92.64	91.83	91.83	507	-0.57(-0.62%)
May 21, 2013	92.40	92.40	92.01	92.40	489	+4.57(+5.20%)
May 17, 2013		87.83	87.83	87.83	0	+0.13(+0.15%)
May 16, 2013	88.45	88.76	87.70	87.70	2,530	-0.78(-0.88%)
May 15, 2013	88.51	88.51	88.46	88.48	3,254	-2.38(-2.62%)
May 13, 2013	91.22	91.80	90.85	90.86	911	-2.29(-2.46%)
May 10, 2013	93.10	93.15	93.07	93.15	1,219	+0.33(+0.36%)
May 09, 2013	92.83	92.83	92.82	92.82	1,181	-1.28(-1.36%)
May 08, 2013	93.97	94.10	93.87	94.10	377	+0.52(+0.56%)
May 07, 2013	93.63	93.63	93.58	93.58	279	+0.22(+0.24%)
May 06, 2013	93.36	93.36	93.36	93.36	405	+0.06(+0.06%)
May 03, 2013	93.31	93.31	93.30	93.30	483	+2.32(+2.55%)
May 01, 2013		90.98	90.98	90.98	0	-0.54(-0.59%)
Apr 30, 2013	91.47	91.52	91.47	91.52	300	+1.15(+1.27%)
Apr 26, 2013		90.37	90.37	90.37	0	-0.90(-0.99%)
Apr 25, 2013	91.27	91.27	91.27	91.27	101	+1.54(+1.72%)
Apr 24, 2013	89.73	89.73	89.73	89.73	119	-0.38(-0.42%)
Apr 23, 2013	89.22	90.11	89.12	90.11	300	+0.04(+0.04%)
Apr 22, 2013	90.59	90.59	90.06	90.07	2,158	-1.50(-1.64%)
Apr 19, 2013	91.60	91.78	91.57	91.57	1,228	+5.56(+6.46%)
Apr 18, 2013	86.54	86.54	86.01	86.01	1,558	+1.87(+2.22%)
Apr 16, 2013		84.14	84.14	84.14	0	+0.86(+1.03%)
Apr 15, 2013	83.28	83.28	83.28	83.28	150	-0.47(-0.56%)
Apr 12, 2013	84.20	84.20	83.75	83.75	230	+0.13(+0.16%)
Apr 10, 2013		83.62	83.62	83.62	0	+3.15(+3.91%)
Apr 09, 2013	80.53	80.53	80.47	80.47	211	+0.12(+0.15%)
Apr 08, 2013	79.50	80.35	79.50	80.35	924	+0.55(+0.69%)
Apr 05, 2013	79.80	79.80	79.80	79.80	176	-3.07(-3.70%)
Apr 04, 2013	83.07	83.07	82.87	82.87	529	+0.14(+0.17%)
Apr 03, 2013	83.26	83.26	82.73	82.73	243	-0.93(-1.11%)
Apr 02, 2013	83.66	83.66	83.66	83.66	243	+1.52(+1.85%)
Apr 01, 2013	82.51	82.57	82.14	82.14	1,089	-1.30(-1.56%)
Mar 28, 2013	82.86	83.44	82.86	83.44	329	+0.71(+0.86%)
Mar 26, 2013		82.73	82.73	82.73	0	+1.64(+2.02%)
Mar 25, 2013	81.74	81.74	81.06	81.09	521	-1.08(-1.31%)
Mar 22, 2013	82.05	82.29	82.05	82.17	612	+0.41(+0.50%)
Mar 21, 2013	81.76	81.76	81.76	81.76	197	-0.60(-0.73%)
Mar 20, 2013	82.36	82.36	82.36	82.36	212	+2.94(+3.70%)
Mar 19, 2013	79.38	79.42	79.38	79.42	893	-3.71(-4.46%)
Mar 15, 2013		83.13	83.13	83.13	0	-2.90(-3.37%)
Mar 12, 2013		86.03	86.03	86.03	0	-0.75(-0.86%)
Mar 11, 2013	86.84	87.27	86.78	86.78	717	-0.60(-0.69%)
Mar 08, 2013	86.68	87.38	86.68	87.38	943	+2.30(+2.70%)
Mar 07, 2013	85.08	85.08	85.08	85.08	508	-0.74(-0.86%)
Mar 06, 2013	85.82	85.82	85.82	85.82	380	+2.92(+3.52%)
Mar 05, 2013	83.01	83.01	82.74	82.90	1,468	-0.50(-0.60%)
Mar 04, 2013	83.72	83.72	83.00	83.40	699	-5.83(-6.53%)
Mar 01, 2013	89.23	89.23	89.23	89.23	300	-1.94(-2.13%)
Feb 28, 2013	90.84	91.17	90.84	91.17	201	+2.31(+2.60%)
Feb 27, 2013	88.63	88.92	88.63	88.86	827	+2.08(+2.40%)
Feb 26, 2013	87.01	87.08	86.78	86.78	858	+1.63(+1.91%)
Feb 22, 2013	86.12	86.12	85.15	85.15	2,651	+0.59(+0.70%)
Feb 21, 2013	84.87	84.87	84.32	84.56	1,363	+1.36(+1.63%)
Feb 20, 2013	84.05	84.05	83.20	83.20	296	-2.31(-2.70%)
Feb 19, 2013	85.51	85.51	85.51	85.51	120	-3.32(-3.74%)
Feb 15, 2013	88.88	89.26	88.48	88.83	616	+1.97(+2.27%)
Feb 14, 2013	87.02	87.02	86.86	86.86	678	+1.40(+1.64%)
Feb 13, 2013	85.47	85.47	85.46	85.46	288	-0.02(-0.02%)
Feb 12, 2013	85.54	85.60	85.46	85.48	2,300	+0.33(+0.39%)
Feb 11, 2013	85.15	85.15	85.15	85.15	200	+0.24(+0.28%)
Feb 07, 2013		84.91	84.91	84.91	0	-1.47(-1.70%)
Feb 06, 2013	86.38	86.38	86.38	86.38	164	-3.07(-3.43%)
Feb 04, 2013	89.45	89.45	89.45	89.45	100	-2.17(-2.37%)
Feb 01, 2013	91.62	91.62	91.06	91.62	3,262	-1.02(-1.10%)
Jan 31, 2013	92.98	92.98	92.64	92.64	720	-2.47(-2.60%)
Jan 30, 2013	95.11	95.11	95.11	95.11	100	+0.43(+0.45%)
Jan 29, 2013	94.59	94.68	94.59	94.68	394	-0.17(-0.18%)
Jan 28, 2013	94.85	94.85	94.85	94.85	308	+0.77(+0.82%)
Jan 25, 2013	94.08	94.08	94.08	94.08	141	+1.43(+1.54%)
Jan 24, 2013	93.05	93.05	92.65	92.65	710	-0.44(-0.47%)
Jan 23, 2013	93.09	93.09	93.09	93.09	127	-2.73(-2.85%)
Jan 22, 2013	95.59	95.82	95.22	95.82	397	-0.65(-0.67%)
Jan 18, 2013	96.47	96.47	96.47	96.47	256	-0.23(-0.24%)
Jan 17, 2013	96.70	96.70	96.70	96.70	118	-0.45(-0.46%)
Jan 15, 2013		97.15	97.15	97.15	0	-0.79(-0.81%)
Jan 14, 2013	97.94	97.94	97.94	97.94	276	+3.34(+3.53%)
Jan 12, 2013	95.58	95.58	94.55	94.60	801	+0.00(+0.00%)
Jan 11, 2013	95.58	95.58	94.55	94.60	801	-2.67(-2.74%)
Jan 09, 2013		97.27	97.27	97.27	0	+0.34(+0.35%)
Jan 08, 2013	96.93	96.93	96.93	96.93	235	-0.47(-0.48%)
Jan 07, 2013	97.18	97.70	97.17	97.40	911	+1.21(+1.26%)
Jan 04, 2013	96.19	96.19	96.19	96.19	250	+2.08(+2.21%)
Jan 03, 2013	93.91	94.11	93.91	94.11	421	+0.91(+0.98%)
Jan 02, 2013	93.30	93.33	93.20	93.20	900	+4.30(+4.84%)
Dec 31, 2012	88.99	88.99	88.90	88.90	257	+0.56(+0.63%)
Dec 28, 2012	88.07	88.34	88.07	88.34	228	-0.40(-0.45%)
Dec 27, 2012	88.83	88.83	88.74	88.74	1,116	-0.57(-0.64%)
Dec 26, 2012	89.31	89.31	89.31	89.31	119	-0.19(-0.21%)
Dec 24, 2012	89.50	89.50	89.50	89.50	200	+0.02(+0.02%)
Dec 21, 2012	89.69	89.95	89.38	89.48	1,464	-2.22(-2.42%)
Dec 20, 2012	92.05	92.05	91.43	91.70	1,125	+2.10(+2.34%)
Dec 19, 2012	88.95	89.60	88.86	89.60	862	+0.83(+0.94%)
Dec 18, 2012	88.79	88.79	88.77	88.77	622	-2.11(-2.32%)
Dec 17, 2012	90.85	90.88	90.85	90.88	312	-0.20(-0.22%)
Dec 14, 2012	92.31	92.31	91.08	91.08	248	+1.03(+1.14%)
Dec 13, 2012	90.05	90.05	90.05	90.05	100	-1.88(-2.05%)
Dec 12, 2012	91.85	91.93	91.85	91.93	486	+1.97(+2.19%)
Dec 11, 2012	89.96	90.56	89.96	89.96	706	-1.15(-1.26%)
Dec 07, 2012		91.11	91.11	91.11	0	+1.98(+2.22%)
Dec 06, 2012	88.86	89.13	88.86	89.13	500	+1.98(+2.27%)
Dec 05, 2012	87.15	87.60	87.15	87.15	823	+1.04(+1.21%)
Dec 04, 2012	86.16	86.16	86.11	86.11	367	-0.49(-0.57%)
Nov 29, 2012	86.60	86.60	86.60	86.60	0	-1.32(-1.50%)
Nov 27, 2012		87.92	87.92	87.92	0	+0.94(+1.08%)
Nov 24, 2012		86.98	86.98	86.98	0	+0.00(+0.00%)
Nov 23, 2012	86.98	86.98	86.98	86.98	204	+3.98(+4.80%)
Nov 21, 2012	81.71	83.00	81.71	83.00	203	+2.60(+3.23%)
Nov 20, 2012	80.45	80.45	80.40	80.40	382	-0.14(-0.17%)
Nov 19, 2012	80.26	80.54	80.26	80.54	209	-0.46(-0.57%)
Nov 14, 2012		81.00	81.00	81.00	0	+1.70(+2.14%)
Nov 13, 2012	79.60	79.60	79.30	79.30	332	-1.10(-1.37%)
Nov 12, 2012	80.40	80.40	80.40	80.40	486	-0.34(-0.42%)
Nov 09, 2012	79.46	80.74	79.46	80.74	1,171	-1.01(-1.24%)
Nov 08, 2012	81.50	81.75	81.50	81.75	326	+0.05(+0.06%)
Nov 07, 2012	81.70	81.70	81.70	81.70	670	-2.10(-2.51%)
Nov 06, 2012	82.78	83.80	82.78	83.80	616	+0.30(+0.36%)
Nov 05, 2012	84.51	84.51	83.50	83.50	429	+0.83(+1.00%)
Nov 02, 2012	82.89	82.89	82.67	82.67	955	+3.13(+3.94%)

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.