Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	106.44	107.03	105.84	106.91	14,591	+0.28(+0.26%)
Sep 26, 2013	106.08	106.87	105.84	106.64	20,271	+0.28(+0.26%)
Sep 25, 2013	105.45	106.48	105.65	106.36	24,545	+0.40(+0.37%)
Sep 24, 2013	104.89	106.06	104.26	105.96	24,045	+0.67(+0.64%)
Sep 23, 2013	104.78	105.69	104.38	105.29	13,781	-0.20(-0.19%)
Sep 20, 2013	105.77	106.26	104.70	105.49	18,123	-0.71(-0.67%)
Sep 19, 2013	104.86	106.71	104.86	106.20	29,481	+0.95(+0.90%)
Sep 18, 2013	103.63	105.77	102.08	105.25	45,332	+1.11(+1.06%)
Sep 17, 2013	106.36	106.44	103.79	104.14	39,080	-2.22(-2.08%)
Sep 16, 2013	105.88	106.36	105.09	106.36	20,753	+0.71(+0.67%)
Sep 13, 2013	105.53	106.04	103.91	105.65	29,064	+0.12(+0.11%)
Sep 12, 2013	107.58	107.82	105.21	105.53	30,081	-2.10(-1.95%)
Sep 11, 2013	107.51	108.63	107.19	107.62	23,075	-0.51(-0.48%)
Sep 10, 2013	108.65	108.81	107.55	108.14	28,809	-1.07(-0.98%)
Sep 09, 2013	108.50	109.41	107.66	109.21	18,641	+0.75(+0.69%)
Sep 06, 2013	111.42	111.42	107.82	108.46	29,473	-2.06(-1.86%)
Sep 05, 2013	113.72	113.72	110.00	110.51	33,435	-3.56(-3.12%)
Sep 04, 2013	114.94	115.30	113.20	114.07	26,193	-0.55(-0.48%)
Sep 03, 2013	114.47	115.14	113.10	114.63	30,179	+1.27(+1.12%)
Aug 30, 2013	114.00	115.38	112.77	113.36	15,235	-0.16(-0.14%)
Aug 29, 2013	113.36	114.23	112.89	113.52	14,461	+0.08(+0.07%)
Aug 28, 2013	115.42	116.01	112.77	113.44	24,030	-1.42(-1.24%)
Aug 27, 2013	113.92	115.22	112.25	114.87	26,633	+0.28(+0.24%)
Aug 26, 2013	113.24	115.14	112.18	114.59	30,301	+1.50(+1.33%)
Aug 23, 2013	111.78	113.08	110.75	113.08	20,544	+2.02(+1.82%)
Aug 22, 2013	108.38	111.11	108.09	111.07	25,303	+3.05(+2.82%)
Aug 21, 2013	108.77	109.60	106.16	108.02	21,853	-0.99(-0.91%)
Aug 20, 2013	107.92	109.68	106.99	109.01	23,176	+0.90(+0.83%)
Aug 19, 2013	110.42	110.57	107.96	108.12	18,408	-1.91(-1.74%)
Aug 16, 2013	109.95	111.74	109.95	110.03	16,672	-0.70(-0.63%)
Aug 15, 2013	109.87	111.00	109.75	110.73	21,256	+0.23(+0.21%)
Aug 14, 2013	111.08	112.06	110.46	110.50	19,902	-0.66(-0.60%)
Aug 13, 2013	113.03	113.03	111.16	111.16	11,778	-1.40(-1.25%)
Aug 12, 2013	114.31	114.55	112.18	112.56	18,624	-1.99(-1.74%)
Aug 09, 2013	115.09	115.29	113.22	114.55	16,779	+0.08(+0.07%)
Aug 08, 2013	116.11	116.69	113.61	114.47	18,941	-0.51(-0.44%)
Aug 07, 2013	115.09	115.68	113.50	114.98	21,352	+0.04(+0.03%)
Aug 06, 2013	114.39	115.68	113.54	114.94	17,207	+1.25(+1.10%)
Aug 05, 2013	115.87	115.87	113.07	113.69	16,155	-2.03(-1.75%)
Aug 02, 2013	116.34	116.34	114.24	115.72	19,088	-0.58(-0.50%)
Aug 01, 2013	114.98	116.30	114.67	116.30	17,172	+1.72(+1.50%)
Jul 31, 2013	114.78	114.86	114.00	114.59	16,382	+0.12(+0.10%)
Jul 30, 2013	112.91	114.47	111.83	114.47	20,610	+2.18(+1.94%)
Jul 29, 2013	114.70	114.82	112.09	112.29	17,848	-2.38(-2.07%)
Jul 26, 2013	113.77	114.70	113.65	114.67	22,830	+0.74(+0.65%)
Jul 25, 2013	112.60	114.12	112.25	113.92	30,032	+0.90(+0.79%)
Jul 24, 2013	114.04	114.08	111.94	113.03	20,326	-1.13(-0.99%)
Jul 23, 2013	114.74	114.78	113.11	114.16	24,382	-0.19(-0.17%)
Jul 22, 2013	113.81	114.35	113.15	114.35	18,025	+0.66(+0.58%)
Jul 19, 2013	111.94	113.96	111.31	113.69	21,652	+1.64(+1.46%)
Jul 18, 2013	113.73	113.85	111.47	112.06	36,342	-1.71(-1.51%)
Jul 17, 2013	112.95	114.29	112.48	113.77	24,987	+0.82(+0.72%)
Jul 16, 2013	114.24	114.24	112.44	112.95	19,316	-1.25(-1.09%)
Jul 15, 2013	114.12	114.31	113.22	114.20	24,792	+0.54(+0.48%)
Jul 12, 2013	113.69	114.00	113.11	113.65	16,843	+0.55(+0.48%)
Jul 11, 2013	114.00	114.00	112.37	113.11	26,741	+0.51(+0.45%)
Jul 10, 2013	114.82	114.82	112.29	112.60	29,036	-1.60(-1.40%)
Jul 09, 2013	113.54	114.98	113.50	114.20	22,284	+0.97(+0.86%)
Jul 08, 2013	114.20	115.60	112.49	113.22	28,257	-0.66(-0.58%)
Jul 05, 2013	114.86	115.68	112.83	113.89	13,665	-0.62(-0.54%)
Jul 03, 2013	114.08	114.63	113.19	114.51	11,721	+0.86(+0.75%)
Jul 02, 2013	116.15	116.15	113.42	113.65	14,339	-2.10(-1.82%)
Jul 01, 2013	115.68	117.32	114.31	115.76	33,560	+1.83(+1.61%)
Jun 28, 2013	111.82	114.00	111.53	113.92	19,536	+3.12(+2.81%)
Jun 26, 2013	107.69	111.13	107.69	110.81	21,513	+3.62(+3.38%)
Jun 25, 2013	107.22	108.35	106.36	107.18	40,565	+0.35(+0.33%)
Jun 24, 2013	108.86	108.90	105.35	106.83	38,354	-2.92(-2.66%)
Jun 21, 2013	113.03	114.16	107.81	109.75	37,092	+0.47(+0.43%)
Jun 20, 2013	111.08	111.08	108.23	109.29	37,873	-2.49(-2.23%)
Jun 19, 2013	113.15	113.77	111.28	111.78	33,706	-1.25(-1.10%)
Jun 18, 2013	113.22	114.00	112.44	113.03	22,503	+0.16(+0.14%)
Jun 17, 2013	113.26	114.78	111.94	112.87	31,564	+0.16(+0.14%)
Jun 14, 2013	110.96	112.91	109.95	112.72	23,903	+2.11(+1.90%)
Jun 13, 2013	109.21	110.65	108.47	110.61	19,232	+1.91(+1.76%)
Jun 12, 2013	108.97	109.87	108.00	108.70	44,805	+0.55(+0.50%)
Jun 11, 2013	106.99	108.16	106.36	108.16	26,826	+0.58(+0.54%)
Jun 10, 2013	109.48	109.56	106.52	107.57	31,762	-2.11(-1.92%)
Jun 07, 2013	107.77	109.82	107.77	109.68	25,374	+2.49(+2.33%)
Jun 06, 2013	106.79	107.92	104.84	107.18	57,269	-0.04(-0.04%)
Jun 05, 2013	109.01	109.21	106.06	107.22	37,173	-2.30(-2.10%)
Jun 04, 2013	111.39	111.39	109.25	109.52	33,299	-0.86(-0.78%)
Jun 03, 2013	111.35	112.52	109.33	110.38	63,187	-0.12(-0.11%)
May 31, 2013	109.13	112.02	109.13	110.50	36,930	+0.31(+0.28%)
May 30, 2013	111.70	112.44	108.74	110.18	33,373	-0.90(-0.81%)
May 29, 2013	113.69	114.19	109.87	111.08	28,259	-2.53(-2.23%)
May 28, 2013	114.63	115.17	112.76	113.61	25,851	-0.58(-0.51%)
May 24, 2013	114.59	115.09	113.30	114.20	28,451	+0.00(+0.00%)
May 23, 2013	114.78	115.80	113.43	114.20	28,650	-1.09(-0.95%)
May 22, 2013	116.46	117.63	114.20	115.29	38,118	-1.13(-0.97%)
May 21, 2013	116.46	116.61	115.48	116.42	33,921	-0.90(-0.76%)
May 20, 2013	116.03	117.32	116.03	117.32	29,537	+1.17(+1.01%)
May 17, 2013	115.56	117.20	115.52	116.15	44,492	+0.66(+0.57%)
May 16, 2013	115.72	116.30	114.82	115.48	31,495	+0.23(+0.20%)
May 15, 2013	115.60	116.19	114.28	115.25	30,882	+0.27(+0.24%)
May 13, 2013	115.17	115.99	113.50	114.98	30,456	+0.16(+0.14%)
May 10, 2013	115.56	116.03	114.51	114.82	33,693	-0.39(-0.34%)
May 09, 2013	115.33	115.73	114.16	115.21	26,210	-0.12(-0.10%)
May 08, 2013	113.96	115.33	113.49	115.33	32,312	+1.13(+0.99%)
May 07, 2013	114.59	114.70	112.60	114.20	26,042	+0.04(+0.03%)
May 06, 2013	112.44	114.67	112.44	114.16	24,791	+1.17(+1.03%)
May 03, 2013	112.76	113.38	112.29	112.99	18,483	+0.47(+0.42%)
May 02, 2013	112.29	112.60	111.43	112.52	26,474	+0.51(+0.45%)
May 01, 2013	111.43	112.33	110.73	112.02	22,358	+0.55(+0.49%)
Apr 30, 2013	111.28	111.55	110.14	111.47	28,265	+0.00(+0.00%)
Apr 29, 2013	112.09	112.13	111.08	111.47	25,840	-0.35(-0.31%)
Apr 26, 2013	111.78	112.29	111.47	111.82	27,458	+0.08(+0.07%)
Apr 25, 2013	111.86	112.17	111.31	111.74	31,789	-0.31(-0.28%)
Apr 24, 2013	112.09	112.17	110.65	112.06	43,363	-0.39(-0.35%)
Apr 23, 2013	112.37	112.80	110.81	112.44	34,356	+0.51(+0.45%)
Apr 22, 2013	112.21	112.21	110.80	111.94	36,891	+0.35(+0.31%)
Apr 19, 2013	110.89	111.86	109.56	111.59	36,676	+1.17(+1.06%)
Apr 18, 2013	111.63	112.37	109.17	110.42	25,593	+1.01(+0.93%)
Apr 17, 2013	108.51	109.48	108.04	109.40	25,416	+0.47(+0.43%)
Apr 16, 2013	108.74	109.95	108.42	108.94	23,510	+1.25(+1.16%)
Apr 15, 2013	109.72	109.77	107.30	107.69	26,075	-2.85(-2.57%)
Apr 12, 2013	111.39	111.59	108.86	110.53	34,908	-0.78(-0.70%)
Apr 11, 2013	111.98	112.02	110.07	111.31	25,111	-0.62(-0.56%)
Apr 10, 2013	111.78	111.94	110.18	111.94	33,830	+0.39(+0.35%)
Apr 09, 2013	111.74	111.90	111.04	111.55	21,397	-0.35(-0.31%)
Apr 08, 2013	110.89	112.06	110.79	111.90	25,861	+1.36(+1.23%)
Apr 05, 2013	108.82	110.85	107.73	110.53	29,973	+0.90(+0.82%)
Apr 04, 2013	110.30	110.92	108.55	109.64	33,984	-0.43(-0.39%)
Apr 03, 2013	111.47	111.47	108.08	110.07	43,030	-1.17(-1.05%)
Apr 02, 2013	110.65	111.51	110.06	111.24	31,420	+0.97(+0.88%)
Apr 01, 2013	109.33	110.26	108.62	110.26	36,298	+0.55(+0.50%)
Mar 28, 2013	108.74	109.75	108.39	109.72	29,893	+1.13(+1.04%)
Mar 27, 2013	108.04	108.59	107.49	108.59	42,695	-0.12(-0.11%)
Mar 26, 2013	108.51	108.70	107.34	108.70	22,421	+0.55(+0.50%)
Mar 25, 2013	108.51	109.29	106.83	108.16	54,199	+0.16(+0.14%)
Mar 22, 2013	107.45	108.47	106.87	108.00	35,233	+1.01(+0.95%)
Mar 21, 2013	105.19	107.03	104.99	106.99	44,956	+1.83(+1.74%)
Mar 20, 2013	105.31	105.43	104.14	105.16	33,967	+0.39(+0.37%)
Mar 19, 2013	105.86	106.13	103.67	104.77	37,060	-0.86(-0.81%)
Mar 18, 2013	104.42	105.82	104.38	105.62	33,892	+0.90(+0.86%)
Mar 15, 2013	104.49	104.73	103.56	104.73	34,454	+0.47(+0.45%)
Mar 14, 2013	104.42	104.88	103.52	104.26	32,936	+0.27(+0.26%)
Mar 13, 2013	104.77	105.00	103.75	103.99	49,652	-0.47(-0.45%)
Mar 12, 2013	104.69	105.08	103.71	104.45	34,938	-0.16(-0.15%)
Mar 11, 2013	106.60	106.60	104.30	104.61	49,591	-1.72(-1.61%)
Mar 08, 2013	105.86	106.33	105.16	106.33	41,306	+0.66(+0.63%)
Mar 07, 2013	105.74	106.68	105.47	105.66	48,687	+0.08(+0.07%)
Mar 06, 2013	107.45	107.65	105.04	105.58	35,522	-1.91(-1.78%)
Mar 05, 2013	109.09	108.94	106.56	107.49	36,346	-0.90(-0.83%)
Mar 04, 2013	109.95	109.95	107.18	108.39	31,225	+0.47(+0.43%)
Mar 01, 2013	107.61	109.05	106.87	107.92	63,748	+0.39(+0.36%)
Feb 28, 2013	107.42	107.92	107.22	107.53	25,884	+1.01(+0.95%)
Feb 27, 2013	106.13	106.64	105.78	106.52	22,024	+0.62(+0.59%)
Feb 26, 2013	105.23	105.97	104.86	105.90	29,013	+0.62(+0.59%)
Feb 22, 2013	105.47	105.78	104.19	105.27	19,662	+0.51(+0.48%)
Feb 21, 2013	104.92	105.12	103.47	104.77	29,931	-0.16(-0.15%)
Feb 20, 2013	106.25	107.11	104.14	104.92	44,159	-1.29(-1.21%)
Feb 19, 2013	106.91	107.61	105.33	106.21	47,537	-1.75(-1.62%)
Feb 15, 2013	108.66	108.82	107.11	107.96	24,436	-0.51(-0.47%)
Feb 14, 2013	107.11	108.51	106.60	108.47	41,800	+1.83(+1.72%)
Feb 13, 2013	106.29	106.70	105.58	106.64	35,960	+0.51(+0.48%)
Feb 12, 2013	106.36	106.99	105.59	106.13	38,348	-0.27(-0.26%)
Feb 11, 2013	105.90	107.42	105.62	106.40	37,562	+0.78(+0.74%)
Feb 08, 2013	105.58	106.21	104.96	105.62	21,448	-0.08(-0.07%)
Feb 07, 2013	106.75	106.75	105.16	105.70	35,381	-0.86(-0.80%)
Feb 06, 2013	105.82	106.79	105.55	106.56	39,611	+1.01(+0.96%)
Feb 04, 2013	105.66	105.78	104.77	105.55	20,354	-0.39(-0.37%)
Feb 01, 2013	105.70	106.48	105.04	105.94	30,527	+1.13(+1.08%)
Jan 31, 2013	104.22	105.12	103.95	104.81	39,230	+0.66(+0.64%)
Jan 30, 2013	105.23	105.51	103.48	104.14	29,857	-1.09(-1.04%)
Jan 29, 2013	104.61	105.23	104.34	105.23	35,892	+0.62(+0.60%)
Jan 28, 2013	104.49	104.77	103.91	104.61	22,991	-0.20(-0.19%)
Jan 25, 2013	104.81	105.35	103.09	104.81	38,076	+0.23(+0.22%)
Jan 24, 2013	104.26	105.19	103.64	104.57	50,450	+0.35(+0.34%)
Jan 23, 2013	103.44	104.26	103.17	104.22	35,649	+1.09(+1.06%)
Jan 22, 2013	102.78	103.95	102.62	103.13	47,747	+0.62(+0.61%)
Jan 18, 2013	102.08	102.82	101.18	102.51	30,794	+0.51(+0.50%)
Jan 17, 2013	101.14	102.08	100.89	102.00	45,192	+0.90(+0.89%)
Jan 16, 2013	100.09	101.14	99.70	101.10	34,734	+0.97(+0.97%)
Jan 15, 2013	100.44	100.75	99.39	100.13	32,814	-0.08(-0.08%)
Jan 14, 2013	100.52	100.95	99.23	100.21	22,694	-0.27(-0.27%)
Jan 11, 2013	100.60	100.91	99.70	100.48	25,227	+0.31(+0.31%)
Jan 10, 2013	100.44	101.02	99.31	100.17	30,246	-0.19(-0.19%)
Jan 09, 2013	99.58	100.36	99.27	100.36	24,418	+0.94(+0.94%)
Jan 08, 2013	98.57	99.58	98.49	99.43	21,276	+0.82(+0.83%)
Jan 07, 2013	99.08	99.66	97.87	98.61	40,881	-0.27(-0.28%)
Jan 04, 2013	97.98	98.88	97.52	98.88	31,553	+1.25(+1.28%)
Jan 03, 2013	97.75	98.57	96.58	97.63	38,447	-0.12(-0.12%)
Jan 02, 2013	97.09	97.75	95.57	97.75	24,168	+2.22(+2.33%)
Dec 31, 2012	95.45	95.91	94.09	95.53	23,105	-0.16(-0.16%)
Dec 28, 2012	95.37	96.00	95.14	95.68	26,844	+0.08(+0.08%)
Dec 27, 2012	97.24	97.24	93.66	95.61	27,069	-1.13(-1.17%)
Dec 26, 2012	97.75	98.69	96.27	96.74	19,010	-1.21(-1.23%)
Dec 24, 2012	98.76	98.96	96.89	97.95	16,346	-0.58(-0.59%)
Dec 21, 2012	97.36	98.53	96.00	98.53	37,819	+0.16(+0.16%)
Dec 20, 2012	97.13	98.41	96.97	98.37	42,572	+1.05(+1.08%)
Dec 19, 2012	97.91	98.37	97.17	97.32	39,915	-0.39(-0.40%)
Dec 18, 2012	96.07	97.75	95.84	97.71	41,587	+1.25(+1.29%)
Dec 17, 2012	95.57	96.62	94.87	96.46	25,496	+1.17(+1.23%)
Dec 14, 2012	96.93	97.05	94.71	95.30	22,776	-1.60(-1.65%)
Dec 13, 2012	96.70	97.48	95.68	96.89	19,036	-0.35(-0.36%)
Dec 12, 2012	98.41	98.41	95.88	97.24	52,802	-0.27(-0.28%)
Dec 11, 2012	97.09	98.06	96.46	97.52	25,740	+0.23(+0.24%)
Dec 10, 2012	96.31	97.55	96.15	97.28	26,980	+1.40(+1.46%)
Dec 07, 2012	96.23	96.26	95.33	95.88	17,660	-0.12(-0.12%)
Dec 06, 2012	95.96	96.11	94.55	96.00	20,983	+0.55(+0.57%)
Dec 05, 2012	95.30	96.31	94.98	95.45	31,266	+0.55(+0.57%)
Dec 04, 2012	95.61	95.61	94.36	94.91	31,816	-2.18(-2.25%)
Nov 30, 2012	96.70	98.49	96.38	97.09	63,629	+0.86(+0.89%)
Nov 29, 2012	93.93	96.41	93.58	96.23	31,723	+1.56(+1.65%)
Nov 28, 2012	94.13	94.91	93.62	94.67	33,595	+0.70(+0.75%)
Nov 27, 2012	93.70	94.52	93.35	93.97	35,213	+0.90(+0.96%)
Nov 26, 2012	94.75	95.02	92.64	93.07	40,234	-1.68(-1.77%)
Nov 23, 2012	95.41	95.49	93.89	94.75	14,691	+0.31(+0.33%)
Nov 21, 2012	94.40	95.18	93.31	94.44	31,246	+0.51(+0.54%)
Nov 20, 2012	95.72	95.72	92.72	93.93	34,363	-3.04(-3.14%)
Nov 19, 2012	95.88	96.97	95.88	96.97	32,574	+1.71(+1.80%)
Nov 16, 2012	91.05	95.30	91.05	95.26	43,603	+3.86(+4.22%)
Nov 15, 2012	92.64	93.19	88.71	91.40	75,878	-1.79(-1.92%)
Nov 14, 2012	92.02	95.76	92.02	93.19	56,824	-1.13(-1.20%)
Nov 13, 2012	95.72	95.72	93.69	94.32	46,701	-1.44(-1.51%)
Nov 12, 2012	98.10	98.53	95.26	95.76	38,169	-1.91(-1.96%)
Nov 09, 2012	97.98	99.39	96.66	97.67	33,286	-0.51(-0.52%)
Nov 08, 2012	100.28	100.28	97.87	98.18	31,430	-1.56(-1.56%)
Nov 07, 2012	100.56	100.56	99.50	99.74	26,450	-1.29(-1.27%)
Nov 06, 2012	101.96	102.12	100.56	101.02	32,209	-0.86(-0.84%)
Nov 05, 2012	101.41	102.35	101.22	101.88	18,249	+0.00(+0.00%)
Nov 02, 2012	102.43	102.43	101.45	101.88	10,834	-0.58(-0.57%)
Nov 01, 2012	101.14	102.58	101.12	102.47	24,465	+1.99(+1.98%)
Oct 31, 2012	101.69	102.47	99.97	100.48	26,434	-1.21(-1.19%)
Oct 26, 2012	102.55	101.69	101.69	101.69	15,779	-0.59(-0.57%)
Oct 25, 2012	102.04	102.50	101.41	102.27	15,362	+0.12(+0.11%)
Oct 24, 2012	102.82	102.89	101.57	102.16	14,950	-0.08(-0.08%)
Oct 23, 2012	103.01	103.17	101.14	102.23	26,818	+0.55(+0.54%)
Oct 19, 2012	102.04	102.55	101.26	101.69	15,192	-0.31(-0.31%)
Oct 18, 2012	101.57	102.04	101.06	102.00	22,347	+0.74(+0.73%)
Oct 17, 2012	101.49	102.27	101.06	101.26	25,972	-0.08(-0.08%)
Oct 16, 2012	100.71	101.34	100.25	101.34	25,867	+0.82(+0.81%)
Oct 15, 2012	100.13	100.71	100.01	100.52	20,676	+0.58(+0.59%)
Oct 12, 2012	99.58	99.93	99.00	99.93	17,237	+0.39(+0.39%)
Oct 11, 2012	100.01	100.36	99.23	99.54	27,019	+0.00(+0.00%)
Oct 10, 2012	100.28	100.28	99.04	99.54	21,631	-0.43(-0.43%)
Oct 09, 2012	100.56	100.66	99.48	99.97	14,349	-0.23(-0.23%)
Oct 08, 2012	100.64	100.64	99.60	100.21	11,495	-0.04(-0.04%)
Oct 05, 2012	100.44	101.14	99.43	100.25	20,982	-0.12(-0.12%)
Oct 04, 2012	100.95	100.98	99.47	100.36	26,187	-0.31(-0.31%)
Oct 03, 2012	99.66	100.71	99.36	100.67	18,835	+0.82(+0.82%)
Oct 02, 2012	100.83	100.83	99.19	99.86	27,828	-0.27(-0.27%)

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.