Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	65.35	65.67	65.35	65.67	4,225	+0.37(+0.57%)
Aug 29, 2013	65.30	65.40	65.10	65.30	53,276	-0.90(-1.36%)
Aug 28, 2013	66.35	66.60	66.15	66.20	36,591	-0.79(-1.18%)
Aug 27, 2013	67.51	67.68	66.99	66.99	40,191	-1.11(-1.63%)
Aug 26, 2013	67.40	68.10	67.40	68.10	4,210	+0.80(+1.19%)
Aug 23, 2013	67.25	67.63	67.08	67.30	4,177	-0.15(-0.22%)
Aug 22, 2013	67.30	67.45	67.04	67.45	18,982	+0.30(+0.45%)
Aug 21, 2013	66.90	67.48	66.55	67.15	3,031	-0.25(-0.37%)
Aug 20, 2013	67.40	67.80	67.35	67.40	5,626	+0.70(+1.05%)
Aug 19, 2013	67.25	67.25	66.70	66.70	10,408	-0.31(-0.46%)
Aug 16, 2013	67.06	67.25	66.83	67.01	19,060	-0.59(-0.87%)
Aug 15, 2013	66.73	67.60	66.25	67.60	51,751	+0.20(+0.30%)
Aug 14, 2013	67.35	67.40	66.95	67.40	29,102	-0.00(-0.00%)
Aug 13, 2013	67.00	67.40	66.88	67.40	2,571	+0.11(+0.16%)
Aug 12, 2013	67.60	67.60	67.24	67.29	7,005	-0.41(-0.61%)
Aug 09, 2013	67.66	67.95	67.55	67.70	21,643	-1.09(-1.58%)
Aug 08, 2013	68.35	69.21	68.35	68.79	6,963	-1.32(-1.88%)
Aug 07, 2013	69.71	70.45	69.67	70.11	5,605	+0.01(+0.01%)
Aug 06, 2013	70.60	70.85	70.10	70.10	8,093	+0.96(+1.39%)
Aug 05, 2013	69.20	69.59	68.95	69.14	24,416	-0.13(-0.19%)
Aug 02, 2013	69.00	69.58	68.70	69.27	35,806	+1.47(+2.17%)
Aug 01, 2013	67.65	68.35	67.60	67.80	3,817	-0.60(-0.88%)
Jul 31, 2013	67.72	68.40	67.49	68.40	73,501	+1.95(+2.93%)
Jul 30, 2013	66.92	67.15	66.45	66.45	4,560	-0.10(-0.15%)
Jul 29, 2013	66.90	67.00	66.55	66.55	2,942	-0.45(-0.67%)
Jul 26, 2013	66.90	67.00	66.50	67.00	155,840	-0.39(-0.58%)
Jul 25, 2013	66.83	67.39	66.72	67.39	8,939	+0.29(+0.43%)
Jul 24, 2013	66.95	67.12	66.70	67.10	124,979	+0.34(+0.51%)
Jul 23, 2013	66.62	67.10	66.62	66.76	2,325	-0.39(-0.59%)
Jul 22, 2013	67.03	67.40	67.03	67.16	1,735	+0.12(+0.19%)
Jul 19, 2013	66.69	67.30	66.69	67.03	2,055	-0.06(-0.09%)
Jul 18, 2013	67.35	67.35	66.75	67.09	3,876	-0.55(-0.81%)
Jul 17, 2013	67.75	67.91	67.64	67.64	10,214	-0.38(-0.56%)
Jul 16, 2013	67.65	68.14	67.43	68.02	18,210	+0.62(+0.92%)
Jul 15, 2013	67.35	67.65	67.15	67.40	9,699	-0.20(-0.30%)
Jul 12, 2013	67.70	67.70	67.40	67.60	2,863	+0.30(+0.45%)
Jul 11, 2013	67.30	67.65	66.95	67.30	382,499	+1.40(+2.12%)
Jul 10, 2013	65.50	66.15	65.20	65.90	2,882	+1.11(+1.71%)
Jul 09, 2013	65.19	65.41	64.71	64.79	152,431	-0.62(-0.95%)
Jul 08, 2013	65.28	65.41	64.89	65.41	63,589	+0.19(+0.30%)
Jul 05, 2013	65.10	65.25	64.81	65.22	878	+0.02(+0.02%)
Jul 03, 2013	65.20	65.50	65.20	65.20	4,547	-0.55(-0.84%)
Jul 02, 2013	65.70	66.00	65.60	65.75	5,282	-0.75(-1.13%)
Jul 01, 2013	65.95	66.50	65.80	66.50	2,760	+0.70(+1.06%)
Jun 28, 2013	65.55	65.80	65.25	65.80	4,699	+0.56(+0.86%)
Jun 26, 2013	64.70	65.24	64.45	65.24	23,653	+1.23(+1.92%)
Jun 25, 2013	63.90	64.35	63.45	64.01	20,790	+0.25(+0.39%)
Jun 24, 2013	63.55	64.14	63.45	63.76	17,915	-1.49(-2.28%)
Jun 21, 2013	66.00	66.00	64.80	65.25	18,461	-0.65(-0.99%)
Jun 20, 2013	66.45	66.70	65.72	65.90	7,970	-1.05(-1.57%)
Jun 19, 2013	67.60	68.11	66.95	66.95	15,728	-0.70(-1.03%)
Jun 18, 2013	67.64	67.80	67.44	67.65	4,005	+0.01(+0.01%)
Jun 17, 2013	67.57	67.65	67.15	67.64	4,357	+0.44(+0.65%)
Jun 14, 2013	66.80	67.20	66.80	67.20	6,535	+0.45(+0.67%)
Jun 13, 2013	66.44	67.08	66.44	66.75	9,579	-0.93(-1.37%)
Jun 12, 2013	67.45	67.87	67.45	67.68	5,154	+1.08(+1.62%)
Jun 11, 2013	66.95	67.05	66.60	66.60	16,426	-0.47(-0.70%)
Jun 10, 2013	67.25	67.38	66.95	67.07	4,762	-0.72(-1.06%)
Jun 07, 2013	66.53	67.89	66.53	67.79	7,487	+0.54(+0.80%)
Jun 06, 2013	66.45	67.52	66.35	67.25	3,093	+0.24(+0.36%)
Jun 05, 2013	67.35	67.35	66.70	67.01	8,144	-0.48(-0.71%)
Jun 04, 2013	67.55	67.75	67.24	67.49	42,135	+1.94(+2.96%)
Jun 03, 2013	65.85	66.00	65.25	65.55	9,738	-0.53(-0.81%)
May 31, 2013	66.30	66.45	66.00	66.08	207,103	-1.71(-2.52%)
May 30, 2013	67.90	68.10	67.70	67.79	3,864	+0.29(+0.43%)
May 29, 2013	67.40	67.67	67.20	67.50	111,597	+0.15(+0.22%)
May 28, 2013	67.78	67.95	67.20	67.35	51,588	-0.70(-1.03%)
May 24, 2013	68.42	68.65	67.93	68.05	257,173	+0.35(+0.52%)
May 23, 2013	68.20	68.20	67.70	67.70	4,421	-0.60(-0.88%)
May 22, 2013	68.40	69.14	68.30	68.30	257,276	-0.85(-1.23%)
May 21, 2013	68.80	69.25	68.20	69.15	2,415	-0.57(-0.82%)
May 20, 2013	69.75	69.90	69.38	69.72	309,023	-0.03(-0.04%)
May 17, 2013	68.85	69.75	68.75	69.75	1,414	+0.60(+0.87%)
May 16, 2013	69.60	69.70	69.08	69.15	3,178	-1.02(-1.46%)
May 15, 2013	69.40	70.50	69.40	70.17	448	+0.08(+0.11%)
May 13, 2013	70.00	70.10	69.73	70.10	4,226	+0.35(+0.50%)
May 10, 2013	70.05	70.12	69.40	69.75	5,294	-0.95(-1.34%)
May 09, 2013	71.14	71.19	70.34	70.70	3,847	-0.85(-1.19%)
May 08, 2013	70.40	71.55	70.29	71.55	4,950	+1.14(+1.62%)
May 07, 2013	70.33	70.46	70.10	70.41	4,319	+0.02(+0.03%)
May 06, 2013	70.17	70.40	70.10	70.39	1,859	-0.11(-0.16%)
May 03, 2013	70.58	70.69	70.37	70.50	8,458	+0.01(+0.01%)
May 02, 2013	70.55	70.84	70.40	70.49	2,723	-0.90(-1.26%)
May 01, 2013	71.44	71.44	70.95	71.39	1,549	+0.45(+0.63%)
Apr 30, 2013	71.39	71.39	70.94	70.94	3,906	-0.45(-0.63%)
Apr 29, 2013	70.60	71.42	70.53	71.39	1,349	+1.29(+1.84%)
Apr 26, 2013	70.20	70.10	69.77	70.10	604	+0.20(+0.29%)
Apr 25, 2013	70.15	70.34	69.55	69.90	9,177	-0.70(-0.99%)
Apr 24, 2013	70.60	70.60	70.20	70.60	6,861	+0.31(+0.45%)
Apr 23, 2013	70.17	70.39	69.97	70.28	3,276	+0.69(+0.98%)
Apr 22, 2013	69.70	69.95	69.60	69.60	2,895	-0.33(-0.48%)
Apr 19, 2013	69.60	70.18	69.60	69.93	19,545	+0.28(+0.41%)
Apr 18, 2013	69.35	69.85	69.25	69.65	16,345	+0.41(+0.60%)
Apr 17, 2013	70.50	70.65	69.05	69.24	13,914	-2.41(-3.37%)
Apr 16, 2013	71.15	71.65	71.02	71.65	14,113	+1.40(+1.99%)
Apr 15, 2013	70.53	70.75	70.20	70.25	5,732	-2.60(-3.57%)
Apr 12, 2013	72.35	72.85	72.35	72.85	3,693	+0.50(+0.69%)
Apr 11, 2013	72.80	72.85	72.29	72.35	29,737	-0.50(-0.69%)
Apr 10, 2013	72.20	72.85	72.10	72.85	22,595	+1.00(+1.39%)
Apr 09, 2013	72.35	72.35	71.44	71.85	6,070	-1.11(-1.52%)
Apr 08, 2013	72.64	72.96	72.55	72.96	1,084	+0.56(+0.77%)
Apr 05, 2013	71.71	72.40	71.60	72.40	2,530	-0.76(-1.04%)
Apr 04, 2013	72.78	73.16	72.40	73.16	5,343	-0.34(-0.46%)
Apr 03, 2013	73.55	73.74	73.30	73.50	7,730	+0.30(+0.41%)
Apr 02, 2013	73.00	73.51	73.00	73.20	8,037	+0.70(+0.97%)
Apr 01, 2013	72.35	72.60	72.35	72.50	4,362	-0.07(-0.10%)
Mar 28, 2013	72.32	72.60	72.30	72.57	3,840	+1.22(+1.71%)
Mar 27, 2013	70.80	71.35	70.67	71.35	1,331	-0.15(-0.21%)
Mar 26, 2013	71.60	71.60	71.20	71.50	3,955	-0.35(-0.49%)
Mar 25, 2013	72.10	72.15	71.80	71.85	2,449	-0.25(-0.35%)
Mar 22, 2013	72.00	72.49	72.00	72.10	2,479	-0.05(-0.07%)
Mar 21, 2013	71.80	72.34	71.80	72.15	1,849	-0.25(-0.35%)
Mar 20, 2013	72.45	72.55	72.20	72.40	348	+0.25(+0.35%)
Mar 19, 2013	72.60	72.85	71.83	72.15	4,593	-0.30(-0.41%)
Mar 18, 2013	72.35	72.57	72.16	72.45	12,875	-1.00(-1.36%)
Mar 15, 2013	73.42	73.50	73.08	73.45	1,663	+0.85(+1.17%)
Mar 14, 2013	72.03	72.68	71.95	72.60	1,995	+0.85(+1.18%)
Mar 13, 2013	71.80	71.86	71.55	71.75	1,351	-0.33(-0.46%)
Mar 12, 2013	71.45	72.08	71.35	72.08	5,746	+0.66(+0.92%)
Mar 11, 2013	71.30	71.42	71.15	71.42	967	+0.52(+0.73%)
Mar 08, 2013	70.40	70.90	70.40	70.90	616	-0.08(-0.11%)
Mar 07, 2013	71.20	71.21	70.85	70.98	28,276	+1.33(+1.91%)
Mar 06, 2013	70.00	70.04	69.65	69.65	1,831	-1.10(-1.56%)
Mar 05, 2013	70.70	70.92	70.50	70.75	1,639	+1.10(+1.59%)
Mar 04, 2013	69.22	69.65	69.10	69.65	2,697	+0.30(+0.43%)
Mar 01, 2013	69.26	69.35	69.00	69.35	28,224	-0.55(-0.79%)
Feb 28, 2013	69.55	70.24	69.55	69.90	2,734	+0.70(+1.01%)
Feb 27, 2013	69.25	69.34	69.00	69.20	3,548	-0.19(-0.27%)
Feb 26, 2013	69.56	69.78	69.19	69.39	36,879	+0.13(+0.19%)
Feb 22, 2013	68.95	69.26	68.95	69.26	8,113	+0.36(+0.52%)
Feb 21, 2013	68.95	69.27	68.70	68.90	9,025	-0.76(-1.09%)
Feb 20, 2013	69.75	69.80	69.66	69.66	102,125	+0.27(+0.39%)
Feb 19, 2013	69.01	69.60	69.00	69.39	6,178	+0.81(+1.18%)
Feb 15, 2013	68.75	68.86	68.54	68.58	1,708	+0.04(+0.06%)
Feb 14, 2013	68.25	68.65	68.00	68.53	5,633	-1.97(-2.79%)
Feb 13, 2013	70.55	70.60	70.05	70.50	4,203	+0.37(+0.53%)
Feb 12, 2013	70.16	70.50	70.01	70.13	5,717	+0.13(+0.19%)
Feb 11, 2013	70.25	70.38	69.96	70.00	1,739	+0.25(+0.36%)
Feb 08, 2013	69.53	69.80	69.53	69.75	2,419	+0.55(+0.79%)
Feb 07, 2013	70.00	70.25	69.19	69.20	20,098	-1.35(-1.91%)
Feb 06, 2013	69.90	70.55	69.90	70.55	1,207	+0.84(+1.21%)
Feb 04, 2013	69.95	69.95	69.60	69.71	1,924	-0.47(-0.67%)
Feb 01, 2013	70.74	70.81	70.18	70.18	5,732	-0.27(-0.38%)
Jan 31, 2013	70.41	70.50	70.20	70.45	2,599	+0.30(+0.43%)
Jan 30, 2013	69.86	70.37	69.80	70.15	2,882	+0.13(+0.19%)
Jan 29, 2013	69.75	70.21	69.75	70.02	9,650	+0.45(+0.65%)
Jan 28, 2013	69.38	69.57	69.10	69.57	2,727	+0.07(+0.10%)
Jan 25, 2013	68.75	69.50	68.75	69.50	8,979	+0.95(+1.38%)
Jan 24, 2013	68.45	69.20	68.35	68.55	7,076	-0.02(-0.03%)
Jan 23, 2013	68.60	68.63	68.25	68.57	5,846	+0.57(+0.84%)
Jan 22, 2013	67.90	68.10	67.61	68.00	6,087	-0.14(-0.21%)
Jan 18, 2013	68.14	68.21	67.85	68.14	2,776	+0.04(+0.06%)
Jan 17, 2013	67.55	68.35	67.55	68.10	14,993	+0.78(+1.16%)
Jan 16, 2013	67.14	67.35	66.85	67.32	7,368	+0.28(+0.42%)
Jan 15, 2013	66.65	67.05	66.45	67.04	3,619	+0.31(+0.46%)
Jan 14, 2013	66.51	66.73	66.45	66.73	21,058	-0.62(-0.92%)
Jan 12, 2013	67.35	67.35	66.99	67.35	8,335	+0.00(+0.00%)
Jan 11, 2013	67.35	67.35	66.99	67.35	8,335	+0.40(+0.60%)
Jan 10, 2013	66.15	66.95	66.15	66.95	4,044	+1.20(+1.83%)
Jan 09, 2013	65.44	65.75	65.24	65.75	7,632	+0.43(+0.66%)
Jan 08, 2013	65.30	65.60	65.30	65.32	50,115	-0.58(-0.88%)
Jan 07, 2013	66.00	66.17	65.85	65.90	4,650	-0.22(-0.34%)
Jan 04, 2013	65.55	66.12	65.55	66.12	3,354	+0.41(+0.63%)
Jan 03, 2013	65.54	66.05	65.49	65.71	5,667	-0.84(-1.26%)
Jan 02, 2013	66.00	66.55	65.11	66.55	10,436	+1.44(+2.21%)
Dec 31, 2012	65.30	65.40	65.05	65.11	17,500	-0.19(-0.29%)
Dec 28, 2012	65.45	65.58	65.14	65.30	22,562	-0.40(-0.61%)
Dec 27, 2012	65.90	66.00	65.42	65.70	33,820	+0.20(+0.31%)
Dec 26, 2012	65.40	65.50	65.35	65.50	3,482	+0.15(+0.23%)
Dec 24, 2012	65.25	65.45	65.20	65.35	5,637	-0.10(-0.15%)
Dec 21, 2012	65.72	65.78	65.34	65.45	15,427	-0.33(-0.50%)
Dec 20, 2012	66.08	66.08	65.56	65.78	29,008	-0.12(-0.18%)
Dec 19, 2012	66.14	66.31	65.05	65.90	8,172	+0.15(+0.23%)
Dec 18, 2012	65.79	66.07	65.59	65.75	14,944	+0.30(+0.46%)
Dec 17, 2012	65.50	65.70	65.45	65.45	2,617	-0.25(-0.38%)
Dec 14, 2012	65.49	65.70	65.45	65.70	15,004	-0.35(-0.53%)
Dec 13, 2012	65.98	66.11	65.85	66.05	17,269	+0.17(+0.26%)
Dec 12, 2012	65.41	65.95	65.36	65.88	7,859	+0.43(+0.66%)
Dec 11, 2012	65.55	65.95	65.45	65.45	10,019	+0.20(+0.31%)
Dec 10, 2012	65.20	65.59	65.20	65.25	11,358	+0.00(+0.00%)
Dec 07, 2012	65.30	65.46	65.10	65.25	14,779	-0.10(-0.15%)
Dec 06, 2012	65.47	65.53	65.25	65.35	2,632	-0.05(-0.08%)
Dec 05, 2012	65.28	65.55	65.10	65.40	5,990	-0.05(-0.08%)
Dec 04, 2012	65.70	65.75	65.45	65.45	12,691	+0.15(+0.23%)
Nov 30, 2012	65.47	65.90	65.25	65.30	13,455	-0.50(-0.76%)
Nov 29, 2012	65.75	65.85	65.37	65.80	5,904	+0.50(+0.77%)
Nov 28, 2012	64.78	65.40	64.76	65.30	4,112	+0.75(+1.16%)
Nov 27, 2012	64.30	64.65	64.30	64.55	3,282	+0.20(+0.31%)
Nov 26, 2012	64.45	64.45	64.20	64.35	1,055	-0.15(-0.23%)
Nov 24, 2012	64.15	64.50	64.15	64.50	92	+0.00(+0.00%)
Nov 23, 2012	64.15	64.50	64.15	64.50	92	+1.35(+2.14%)
Nov 21, 2012	62.80	63.25	62.80	63.15	11,246	+0.25(+0.40%)
Nov 20, 2012	62.95	64.25	62.55	62.90	11,202	-0.20(-0.32%)
Nov 19, 2012	62.41	63.27	62.41	63.10	11,421	+1.20(+1.94%)
Nov 16, 2012	62.03	62.03	61.51	61.90	7,197	-0.45(-0.72%)
Nov 15, 2012	62.85	62.85	62.26	62.35	7,473	-0.75(-1.19%)
Nov 14, 2012	63.30	63.50	62.90	63.10	2,779	-0.40(-0.63%)
Nov 13, 2012	63.22	63.58	63.05	63.50	47,574	+0.25(+0.40%)
Nov 12, 2012	63.39	63.39	63.15	63.25	80,786	+0.10(+0.16%)
Nov 09, 2012	63.40	63.56	63.15	63.15	201,947	-0.28(-0.44%)
Nov 08, 2012	63.35	63.45	63.20	63.43	34,900	+0.56(+0.89%)
Nov 07, 2012	63.25	63.25	62.87	62.87	13,725	-0.36(-0.57%)
Nov 06, 2012	63.10	63.49	63.10	63.23	18,821	+0.18(+0.29%)
Nov 05, 2012	62.85	63.30	62.85	63.05	8,704	+0.00(+0.00%)
Nov 02, 2012	63.00	63.05	63.00	63.05	750	-0.15(-0.24%)
Nov 01, 2012	63.40	63.40	63.10	63.20	5,651	-0.60(-0.94%)
Oct 31, 2012	64.00	64.10	63.49	63.80	53,190	-0.05(-0.08%)
Oct 26, 2012		63.85	63.85	63.85	0	-0.40(-0.62%)
Oct 25, 2012	64.47	64.47	64.01	64.25	1,390	+0.00(+0.00%)
Oct 24, 2012	64.40	64.55	64.25	64.25	2,210	-0.06(-0.09%)
Oct 23, 2012	64.79	64.79	64.31	64.31	2,515	-1.44(-2.19%)
Oct 19, 2012	65.86	65.86	65.75	65.75	2,250	-0.65(-0.98%)
Oct 18, 2012	66.20	66.40	65.71	66.40	4,623	-1.00(-1.48%)
Oct 17, 2012	67.30	67.46	67.30	67.40	1,510	+0.56(+0.83%)
Oct 16, 2012	66.79	66.99	66.71	66.84	1,845	+0.51(+0.77%)
Oct 15, 2012	65.85	66.36	65.79	66.33	27,710	+0.73(+1.11%)
Oct 12, 2012	65.70	65.89	65.58	65.60	2,234	+0.04(+0.06%)
Oct 11, 2012	65.17	65.56	65.17	65.56	1,530	+0.05(+0.08%)
Oct 10, 2012	65.21	65.51	65.10	65.51	667	+0.70(+1.08%)
Oct 09, 2012	65.23	65.34	64.81	64.81	3,780	-0.20(-0.31%)
Oct 08, 2012	65.00	65.19	64.63	65.01	11,562	+0.26(+0.40%)
Oct 06, 2012	64.93	65.00	64.75	64.75	2,779	+0.00(+0.00%)
Oct 05, 2012	64.93	65.00	64.75	64.75	2,779	+0.14(+0.22%)
Oct 04, 2012	64.05	64.70	63.84	64.61	93,868	+0.86(+1.35%)
Oct 03, 2012	63.70	63.85	63.51	63.75	7,860	-0.01(-0.02%)
Oct 02, 2012	64.09	64.24	63.75	63.76	54,210	+0.04(+0.06%)
Oct 01, 2012	63.82	64.10	63.70	63.72	3,082	+0.35(+0.56%)
Sep 28, 2012	63.80	63.80	63.37	63.37	780	-0.48(-0.76%)
Sep 27, 2012	63.75	63.89	63.70	63.85	2,821	+0.15(+0.24%)
Sep 25, 2012		63.70	63.70	63.70	0	+0.30(+0.47%)
Sep 24, 2012	63.25	63.47	63.00	63.40	9,356	-0.40(-0.62%)
Sep 21, 2012	63.80	63.81	63.50	63.80	17,940	+0.40(+0.62%)
Sep 20, 2012	63.58	63.80	63.40	63.40	4,359	-0.50(-0.78%)
Sep 19, 2012	63.90	64.18	63.60	63.90	13,020	+0.40(+0.63%)
Sep 18, 2012	63.50	63.90	63.43	63.50	52,265	+0.45(+0.71%)
Sep 17, 2012	63.36	63.36	63.05	63.05	2,183	+0.50(+0.80%)
Sep 14, 2012	62.91	63.24	62.55	62.55	1,862	+0.00(+0.00%)
Sep 13, 2012	62.26	62.73	62.26	62.55	8,824	-0.05(-0.08%)
Sep 11, 2012		62.60	62.60	62.60	100	+0.47(+0.76%)
Sep 10, 2012	62.05	62.13	61.92	62.13	5,931	-0.50(-0.80%)
Sep 07, 2012	62.52	62.63	62.30	62.63	2,695	-0.22(-0.34%)
Sep 06, 2012	62.40	63.16	62.40	62.85	2,965	+0.44(+0.71%)
Sep 05, 2012	62.44	62.51	62.25	62.41	19,343	+0.56(+0.91%)

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.