Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	80.98	81.65	80.69	80.70	0	-0.60(-0.74%)
Aug 29, 2013	79.72	81.97	79.63	81.30	38,877	+1.67(+2.10%)
Aug 28, 2013	80.83	80.83	78.78	79.62	0	-1.09(-1.35%)
Aug 27, 2013	80.91	81.36	78.87	80.71	88,569	-1.26(-1.54%)
Aug 26, 2013	81.74	82.38	80.77	81.98	0	+0.48(+0.59%)
Aug 23, 2013	82.23	82.93	80.41	81.50	0	-0.66(-0.80%)
Aug 22, 2013	80.89	82.35	80.64	82.16	35,464	+1.51(+1.87%)
Aug 21, 2013	81.23	81.78	79.64	80.65	62,959	-0.54(-0.66%)
Aug 20, 2013	80.20	81.80	80.20	81.18	72,673	+1.08(+1.35%)
Aug 19, 2013	80.74	81.25	79.27	80.10	101,133	-0.64(-0.79%)
Aug 16, 2013	80.78	82.23	80.50	80.74	0	-0.42(-0.52%)
Aug 15, 2013	80.06	81.63	78.90	81.16	156,800	+0.54(+0.67%)
Aug 14, 2013	81.23	81.35	79.45	80.62	126,527	-1.02(-1.25%)
Aug 13, 2013	83.51	84.02	79.41	81.65	133,857	-1.71(-2.05%)
Aug 12, 2013	83.17	83.81	82.48	83.35	54,665	-0.21(-0.26%)
Aug 09, 2013	83.70	83.85	82.76	83.57	143,909	+0.08(+0.09%)
Aug 08, 2013	83.68	84.26	82.67	83.49	105,030	-0.11(-0.13%)
Aug 07, 2013	83.52	83.90	82.43	83.60	86,768	-0.08(-0.09%)
Aug 06, 2013	84.02	84.02	82.80	83.68	59,341	-0.33(-0.40%)
Aug 05, 2013	83.71	84.33	83.71	84.01	111,608	+0.49(+0.58%)
Aug 02, 2013	83.25	84.17	82.21	83.52	108,039	-0.15(-0.18%)
Aug 01, 2013	83.44	84.27	82.57	83.68	91,196	+0.53(+0.64%)
Jul 31, 2013	84.00	84.67	83.03	83.15	0	-0.77(-0.92%)
Jul 30, 2013	83.03	84.09	82.45	83.92	0	+1.24(+1.50%)
Jul 29, 2013	81.30	83.08	80.25	82.68	0	+1.26(+1.54%)
Jul 26, 2013	79.62	81.59	78.89	81.42	0	+1.36(+1.70%)
Jul 25, 2013	79.19	80.36	77.75	80.07	0	+0.75(+0.95%)
Jul 24, 2013	81.35	82.03	78.58	79.31	0	-1.37(-1.70%)
Jul 23, 2013	91.97	91.97	78.03	80.69	537,025	-10.59(-11.60%)
Jul 22, 2013	89.54	91.61	89.06	91.28	0	+1.34(+1.49%)
Jul 19, 2013	90.49	90.49	88.99	89.94	0	-0.60(-0.66%)
Jul 18, 2013	90.65	91.12	89.37	90.53	0	+0.23(+0.26%)
Jul 17, 2013	88.35	90.50	88.03	90.30	115,399	+2.28(+2.59%)
Jul 16, 2013	87.53	88.49	86.61	88.02	0	+0.30(+0.34%)
Jul 15, 2013	84.92	88.13	84.68	87.72	0	+3.09(+3.65%)
Jul 12, 2013	85.85	86.49	84.44	84.63	0	-1.15(-1.34%)
Jul 11, 2013	84.40	85.95	83.73	85.79	0	+1.77(+2.10%)
Jul 10, 2013	84.30	84.47	83.48	84.02	0	-0.07(-0.08%)
Jul 09, 2013	88.63	90.58	83.56	84.09	0	-6.50(-7.17%)
Jul 08, 2013	91.34	92.51	90.51	90.58	110,255	-0.72(-0.79%)
Jul 05, 2013	93.19	93.39	90.88	91.30	0	-0.46(-0.50%)
Jul 03, 2013	91.45	92.40	91.30	91.76	0	+0.15(+0.16%)
Jul 02, 2013	91.98	92.31	90.76	91.62	0	-0.13(-0.14%)
Jul 01, 2013	91.51	93.68	90.59	91.75	0	+1.25(+1.38%)
Jun 28, 2013	89.97	91.53	89.39	90.50	199,540	+0.50(+0.56%)
Jun 27, 2013	90.25	90.44	88.35	90.00	0	+0.42(+0.47%)
Jun 26, 2013	91.80	92.69	89.04	89.58	0	-1.43(-1.57%)
Jun 25, 2013	88.83	91.55	88.74	91.00	0	+2.69(+3.05%)
Jun 24, 2013	86.34	89.31	85.44	88.31	0	+1.20(+1.38%)
Jun 21, 2013	87.40	87.65	84.78	87.11	245,163	+0.02(+0.02%)
Jun 20, 2013	88.98	88.98	86.56	87.09	0	-2.49(-2.78%)
Jun 19, 2013	90.00	90.62	89.57	89.59	0	-0.42(-0.46%)
Jun 18, 2013	87.62	90.23	86.72	90.00	0	+2.74(+3.14%)
Jun 17, 2013	86.91	87.44	85.39	87.26	0	+1.07(+1.24%)
Jun 14, 2013	86.54	87.31	85.81	86.20	0	-0.66(-0.76%)
Jun 13, 2013	85.79	86.93	85.79	86.85	67,004	+0.81(+0.94%)
Jun 12, 2013	86.70	87.22	85.39	86.04	116,194	-0.38(-0.43%)
Jun 11, 2013	85.22	86.79	84.70	86.42	109,474	+0.34(+0.40%)
Jun 10, 2013	85.77	87.36	85.09	86.08	0	+0.71(+0.83%)
Jun 07, 2013	82.53	85.79	81.97	85.37	0	+3.45(+4.21%)
Jun 06, 2013	82.11	82.62	81.23	81.92	143,199	+0.05(+0.06%)
Jun 05, 2013	82.24	83.87	81.18	81.87	0	-0.43(-0.52%)
Jun 04, 2013	81.78	83.08	81.36	82.29	0	+0.84(+1.03%)
Jun 03, 2013	78.99	81.58	78.99	81.46	195,944	+2.47(+3.12%)
May 31, 2013	78.72	79.95	78.54	78.99	87,577	-0.24(-0.30%)
May 30, 2013	79.08	80.05	78.83	79.23	103,493	+0.78(+0.99%)
May 29, 2013	80.02	80.21	78.43	78.45	147,998	-1.68(-2.10%)
May 28, 2013	80.26	80.42	79.12	80.13	88,414	+0.44(+0.56%)
May 24, 2013	78.55	79.84	78.55	79.69	0	+0.61(+0.77%)
May 23, 2013	78.55	79.53	77.91	79.08	0	+0.24(+0.30%)
May 22, 2013	79.43	80.37	78.05	78.84	0	-0.35(-0.44%)
May 21, 2013	80.10	80.36	78.78	79.19	0	-0.57(-0.72%)
May 20, 2013	81.48	81.55	79.41	79.77	0	-1.55(-1.90%)
May 17, 2013	81.32	81.58	80.77	81.31	0	+0.44(+0.55%)
May 16, 2013	79.97	81.33	79.97	80.87	150,411	+0.50(+0.63%)
May 15, 2013	78.38	81.00	78.19	80.36	0	+1.93(+2.46%)
May 13, 2013	78.67	78.84	78.16	78.43	0	-0.48(-0.61%)
May 10, 2013	78.38	79.39	78.37	78.91	0	+0.85(+1.08%)
May 09, 2013	78.32	79.02	78.00	78.07	0	-0.56(-0.72%)
May 08, 2013	78.14	78.96	78.11	78.63	0	+0.57(+0.73%)
May 07, 2013	78.20	78.36	77.82	78.06	0	+0.16(+0.21%)
May 06, 2013	77.34	78.48	77.34	77.90	0	+0.76(+0.99%)
May 03, 2013	76.65	77.38	76.15	77.14	0	+0.99(+1.30%)
May 02, 2013	75.23	76.72	75.23	76.15	0	+1.20(+1.59%)
May 01, 2013	76.49	77.06	74.28	74.95	101,364	-1.81(-2.36%)
Apr 30, 2013	76.95	77.51	76.43	76.76	0	-0.07(-0.09%)
Apr 29, 2013	76.97	77.18	76.29	76.83	102,378	+0.16(+0.21%)
Apr 26, 2013	76.86	77.24	76.27	76.67	103,063	-0.57(-0.74%)
Apr 25, 2013	79.13	79.73	76.77	77.24	86,922	-1.51(-1.92%)
Apr 24, 2013	78.86	79.71	78.21	78.75	135,323	-0.39(-0.50%)
Apr 23, 2013	78.72	79.53	78.02	79.14	138,553	+0.58(+0.74%)
Apr 22, 2013	77.62	79.81	76.83	78.56	171,317	+1.26(+1.63%)
Apr 19, 2013	76.45	77.84	75.76	77.30	114,680	+1.45(+1.91%)
Apr 18, 2013	76.40	76.78	75.09	75.85	122,893	-0.26(-0.35%)
Apr 17, 2013	75.94	76.50	74.87	76.11	90,903	+0.01(+0.01%)
Apr 16, 2013	74.01	76.33	73.72	76.10	87,681	+2.67(+3.64%)
Apr 15, 2013	75.67	76.17	73.11	73.43	119,024	-2.13(-2.82%)
Apr 12, 2013	75.48	76.03	75.02	75.57	52,833	+0.14(+0.18%)
Apr 11, 2013	75.14	76.35	74.82	75.43	60,446	+0.44(+0.59%)
Apr 10, 2013	73.12	76.16	72.99	74.99	184,658	+1.33(+1.81%)
Apr 09, 2013	74.13	74.78	73.52	73.65	90,473	-0.26(-0.36%)
Apr 08, 2013	73.53	74.07	73.11	73.92	90,733	+0.82(+1.12%)
Apr 05, 2013	71.71	73.43	70.69	73.10	88,302	+0.53(+0.73%)
Apr 04, 2013	71.52	72.88	71.46	72.57	101,353	+1.29(+1.81%)
Apr 03, 2013	74.03	74.27	70.89	71.28	162,515	-2.42(-3.29%)
Apr 02, 2013	73.81	74.49	72.83	73.70	224,850	-0.37(-0.50%)
Apr 01, 2013	75.48	75.66	73.11	74.07	206,507	-1.73(-2.29%)
Mar 28, 2013	75.69	76.39	75.44	75.80	144,802	+0.41(+0.54%)
Mar 27, 2013	73.69	75.60	72.67	75.39	123,014	+1.58(+2.14%)
Mar 26, 2013	73.43	73.97	73.17	73.82	174,783	+0.53(+0.72%)
Mar 25, 2013	74.11	74.44	72.66	73.29	110,576	-0.54(-0.73%)
Mar 22, 2013	74.01	74.27	73.74	73.82	85,642	-0.22(-0.30%)
Mar 21, 2013	74.83	75.26	73.40	74.05	117,931	-1.13(-1.50%)
Mar 20, 2013	75.29	76.23	74.71	75.17	146,739	+0.11(+0.15%)
Mar 19, 2013	74.07	75.99	73.91	75.06	127,829	+0.89(+1.20%)
Mar 18, 2013	73.04	74.61	72.08	74.17	96,248	+0.62(+0.85%)
Mar 15, 2013	74.23	74.61	72.34	73.55	135,602	-0.50(-0.68%)
Mar 14, 2013	73.44	74.63	72.67	74.05	116,767	+0.88(+1.20%)
Mar 13, 2013	72.18	73.72	72.18	73.17	104,734	+0.80(+1.11%)
Mar 12, 2013	72.53	73.43	72.07	72.37	35,001	-0.49(-0.67%)
Mar 11, 2013	72.33	73.17	72.33	72.86	55,626	+0.08(+0.11%)
Mar 08, 2013	72.15	73.20	72.15	72.78	121,705	+0.69(+0.96%)
Mar 07, 2013	71.48	72.37	71.36	72.09	90,282	+0.44(+0.61%)
Mar 06, 2013	72.79	72.86	71.46	71.66	113,379	-0.77(-1.06%)
Mar 05, 2013	71.07	72.74	71.07	72.42	148,748	+1.42(+2.00%)
Mar 04, 2013	69.38	71.11	69.38	71.01	258,895	+1.62(+2.34%)
Mar 01, 2013	68.62	69.60	68.33	69.38	240,791	+0.83(+1.21%)
Feb 28, 2013	69.63	69.84	68.54	68.56	101,837	-0.36(-0.52%)
Feb 27, 2013	68.40	69.55	68.40	68.91	138,697	+0.36(+0.52%)
Feb 26, 2013	67.77	69.28	66.86	68.56	114,394	-0.04(-0.06%)
Feb 22, 2013	68.02	68.62	67.05	68.60	99,789	+0.65(+0.95%)
Feb 21, 2013	67.93	68.43	66.77	67.95	118,585	+0.47(+0.70%)
Feb 20, 2013	67.99	69.13	67.45	67.48	179,655	-1.12(-1.63%)
Feb 19, 2013	68.61	68.73	68.10	68.60	129,979	-0.09(-0.12%)
Feb 15, 2013	68.03	69.16	67.63	68.68	129,274	+1.18(+1.75%)
Feb 14, 2013	68.05	68.05	66.74	67.51	105,869	-0.59(-0.87%)
Feb 13, 2013	66.88	68.23	66.88	68.09	246,560	+1.47(+2.20%)
Feb 12, 2013	66.75	67.14	66.40	66.63	107,505	-0.26(-0.40%)
Feb 11, 2013	66.57	66.91	66.25	66.89	146,320	+0.19(+0.28%)
Feb 08, 2013	66.47	67.22	66.47	66.70	110,197	+0.09(+0.14%)
Feb 07, 2013	65.48	66.81	64.60	66.61	163,548	+1.23(+1.88%)
Feb 06, 2013	63.61	65.67	63.61	65.38	191,346	+1.87(+2.94%)
Feb 04, 2013	63.48	64.00	62.10	63.51	213,387	-0.41(-0.64%)
Feb 01, 2013	63.68	65.10	63.53	63.92	140,538	+0.33(+0.52%)
Jan 31, 2013	63.10	64.25	61.94	63.59	166,584	+0.61(+0.98%)
Jan 30, 2013	65.09	65.50	62.41	62.97	227,036	-2.34(-3.58%)
Jan 29, 2013	63.99	65.32	63.33	65.31	225,040	+1.07(+1.66%)
Jan 28, 2013	63.36	64.60	62.84	64.24	188,474	+1.05(+1.66%)
Jan 25, 2013	62.93	63.61	62.52	63.19	162,862	+0.21(+0.34%)
Jan 24, 2013	63.89	64.15	62.55	62.98	196,940	-0.73(-1.14%)
Jan 23, 2013	64.05	64.18	63.28	63.71	105,669	-0.21(-0.33%)
Jan 22, 2013	63.21	64.00	62.80	63.92	139,325	+0.74(+1.18%)
Jan 18, 2013	63.29	63.70	62.83	63.18	225,103	-0.15(-0.23%)
Jan 17, 2013	63.73	63.73	62.15	63.32	239,145	-0.31(-0.48%)
Jan 16, 2013	63.76	64.24	63.55	63.63	98,368	-0.36(-0.56%)
Jan 15, 2013	63.36	64.06	62.96	63.99	95,381	+0.25(+0.39%)
Jan 14, 2013	62.65	63.89	61.62	63.74	185,273	+1.14(+1.83%)
Jan 11, 2013	64.87	64.90	61.96	62.60	199,945	-2.11(-3.26%)
Jan 10, 2013	65.89	66.10	64.42	64.70	119,694	-0.92(-1.41%)
Jan 09, 2013	65.27	65.87	64.82	65.63	173,676	+0.23(+0.35%)
Jan 08, 2013	65.99	66.21	65.11	65.40	221,906	-1.13(-1.69%)
Jan 07, 2013	65.83	67.33	65.59	66.52	215,927	+0.58(+0.88%)
Jan 04, 2013	64.72	66.28	63.64	65.94	186,203	+1.54(+2.39%)
Jan 03, 2013	64.41	64.71	63.96	64.41	140,834	-0.04(-0.07%)
Jan 02, 2013	64.37	64.77	62.66	64.45	144,145	+1.78(+2.85%)
Dec 31, 2012	62.06	63.84	61.97	62.66	155,399	+0.87(+1.41%)
Dec 28, 2012	61.52	62.33	61.52	61.79	112,131	+0.08(+0.12%)
Dec 27, 2012	62.92	63.15	60.70	61.72	119,811	-1.00(-1.59%)
Dec 26, 2012	66.02	66.57	62.25	62.72	224,290	-3.30(-5.01%)
Dec 24, 2012	65.02	66.13	64.38	66.02	88,003	+1.21(+1.87%)
Dec 21, 2012	64.93	65.41	63.80	64.81	217,008	-0.35(-0.54%)
Dec 20, 2012	65.09	65.29	64.79	65.16	110,444	-0.10(-0.16%)
Dec 19, 2012	64.63	65.95	64.38	65.26	95,574	+0.80(+1.25%)
Dec 18, 2012	63.53	64.94	63.44	64.46	128,135	+0.80(+1.26%)
Dec 17, 2012	64.00	64.04	63.13	63.65	112,208	+0.45(+0.72%)
Dec 14, 2012	62.93	63.81	62.93	63.20	129,493	+0.05(+0.08%)
Dec 13, 2012	63.01	64.03	62.97	63.15	100,604	+0.34(+0.54%)
Dec 12, 2012	62.27	63.45	61.84	62.81	175,216	+0.55(+0.88%)
Dec 11, 2012	62.07	62.53	61.87	62.26	198,357	+0.10(+0.16%)
Dec 10, 2012	62.33	62.61	61.76	62.16	134,080	-0.38(-0.61%)
Dec 07, 2012	64.04	64.04	61.85	62.54	211,242	-1.46(-2.28%)
Dec 06, 2012	62.83	64.04	62.83	64.00	78,558	+1.00(+1.59%)
Dec 05, 2012	63.77	63.94	62.44	63.01	66,383	-0.50(-0.79%)
Dec 04, 2012	63.01	64.03	61.07	63.51	179,974	+0.31(+0.49%)
Nov 30, 2012	63.33	63.61	62.76	63.20	115,763	+0.08(+0.12%)
Nov 29, 2012	63.13	63.57	62.59	63.13	56,648	+0.53(+0.85%)
Nov 28, 2012	61.90	63.05	61.19	62.60	161,549	+1.35(+2.20%)
Nov 27, 2012	61.35	62.03	61.05	61.25	98,336	-0.06(-0.09%)
Nov 26, 2012	61.93	62.18	60.96	61.30	108,571	-0.79(-1.27%)
Nov 23, 2012	62.01	62.26	61.89	62.09	27,713	+0.28(+0.46%)
Nov 21, 2012	61.52	62.98	61.35	61.81	49,661	+0.49(+0.80%)
Nov 20, 2012	60.38	61.67	60.38	61.32	83,830	+0.94(+1.55%)
Nov 19, 2012	59.71	60.53	59.16	60.38	85,557	+1.29(+2.18%)
Nov 16, 2012	58.77	60.37	58.51	59.10	136,946	+0.19(+0.32%)
Nov 15, 2012	58.32	59.82	57.73	58.90	95,066	+0.42(+0.71%)
Nov 14, 2012	60.12	60.21	58.09	58.49	112,195	-1.73(-2.87%)
Nov 13, 2012	60.70	61.47	58.31	60.22	94,358	-0.69(-1.13%)
Nov 12, 2012	61.40	61.70	60.52	60.91	77,724	-0.51(-0.83%)
Nov 09, 2012	62.26	63.31	60.92	61.41	91,779	-1.02(-1.64%)
Nov 08, 2012	61.89	63.02	61.68	62.43	122,921	+0.27(+0.43%)
Nov 07, 2012	61.74	62.30	61.16	62.17	106,713	-0.01(-0.01%)
Nov 06, 2012	61.68	62.26	61.35	62.18	136,561	+0.71(+1.16%)
Nov 05, 2012	60.47	61.84	60.27	61.46	77,256	+0.85(+1.40%)
Nov 02, 2012	61.60	61.80	59.45	60.62	148,739	-1.02(-1.66%)
Nov 01, 2012	60.56	61.65	60.40	61.64	134,771	+1.21(+2.01%)
Oct 31, 2012	59.77	60.62	59.19	60.42	95,021	+0.78(+1.31%)
Oct 26, 2012	58.49	59.64	59.64	59.64	274,350	+0.98(+1.67%)
Oct 25, 2012	57.33	59.15	56.88	58.66	296,506	+1.64(+2.88%)
Oct 24, 2012	58.15	58.15	56.79	57.02	71,849	-0.86(-1.49%)
Oct 23, 2012	57.20	58.10	56.30	57.88	80,931	+0.76(+1.32%)
Oct 19, 2012	57.30	57.92	56.51	57.13	135,488	-0.60(-1.04%)
Oct 18, 2012	57.32	57.94	57.26	57.72	131,091	+0.48(+0.84%)
Oct 17, 2012	56.90	57.40	56.30	57.24	191,880	-0.67(-1.16%)
Oct 16, 2012	58.03	58.15	57.67	57.92	113,196	-0.07(-0.13%)
Oct 15, 2012	57.23	58.00	57.13	57.99	133,306	+0.94(+1.65%)
Oct 12, 2012	56.75	57.27	56.70	57.05	108,773	+0.19(+0.34%)
Oct 11, 2012	56.65	57.04	56.10	56.86	175,368	+0.27(+0.48%)
Oct 10, 2012	55.79	57.04	55.37	56.59	198,401	+0.92(+1.66%)
Oct 09, 2012	56.11	56.21	55.42	55.66	126,941	-0.33(-0.59%)
Oct 08, 2012	55.99	56.47	55.59	56.00	132,334	+0.02(+0.04%)
Oct 05, 2012	55.50	56.72	55.44	55.97	119,716	+0.47(+0.84%)
Oct 04, 2012	54.83	55.75	54.64	55.51	116,975	+0.66(+1.21%)
Oct 03, 2012	53.64	55.25	53.64	54.84	154,522	+1.15(+2.13%)
Oct 02, 2012	54.45	54.49	53.46	53.70	87,764	-0.32(-0.60%)
Oct 01, 2012	52.67	54.30	52.67	54.02	78,946	+1.39(+2.64%)
Sep 28, 2012	52.73	53.18	52.29	52.63	80,451	-0.37(-0.71%)
Sep 27, 2012	54.06	54.06	52.68	53.01	77,605	-0.89(-1.65%)
Sep 26, 2012	53.32	54.23	52.82	53.90	95,265	+0.52(+0.96%)
Sep 25, 2012	53.03	53.86	52.36	53.38	122,204	+0.42(+0.78%)
Sep 24, 2012	53.06	54.10	52.29	52.96	102,047	-0.15(-0.28%)
Sep 21, 2012	54.04	54.19	52.88	53.11	144,080	-0.38(-0.71%)
Sep 20, 2012	53.55	53.96	53.15	53.50	127,915	-0.67(-1.24%)
Sep 19, 2012	52.67	54.38	52.67	54.17	131,262	+1.72(+3.28%)
Sep 18, 2012	52.15	52.70	52.15	52.45	172,447	+0.12(+0.24%)
Sep 17, 2012	53.05	53.05	51.20	52.33	294,985	-1.25(-2.33%)
Sep 14, 2012	54.83	55.32	53.42	53.57	290,936	-1.36(-2.48%)
Sep 13, 2012	55.09	55.36	54.38	54.93	185,443	-0.02(-0.03%)
Sep 12, 2012	54.22	55.28	54.13	54.95	81,663	+0.91(+1.69%)
Sep 11, 2012	54.30	54.93	53.37	54.04	96,899	-0.45(-0.82%)
Sep 10, 2012	54.93	56.00	54.11	54.48	160,360	-0.56(-1.01%)
Sep 07, 2012	55.88	56.05	54.78	55.04	144,093	-0.82(-1.47%)
Sep 06, 2012	55.75	56.24	55.68	55.86	144,638	+0.23(+0.42%)
Sep 05, 2012	54.47	56.20	54.47	55.63	196,370	+0.96(+1.75%)

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.