Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	80.13	80.79	79.85	79.86	0	-0.59(-0.74%)
Aug 29, 2013	78.88	81.11	78.80	80.45	39,287	+1.66(+2.10%)
Aug 28, 2013	79.99	79.99	77.96	78.79	0	-1.08(-1.35%)
Aug 27, 2013	80.07	80.51	78.05	79.87	89,503	-1.25(-1.54%)
Aug 26, 2013	80.89	81.52	79.92	81.12	0	+0.47(+0.59%)
Aug 23, 2013	81.38	82.06	79.57	80.65	0	-0.65(-0.80%)
Aug 22, 2013	80.04	81.49	79.80	81.30	35,837	+1.50(+1.87%)
Aug 21, 2013	80.38	80.93	78.81	79.80	63,623	-0.53(-0.66%)
Aug 20, 2013	79.37	80.95	79.37	80.34	73,439	+1.07(+1.35%)
Aug 19, 2013	79.90	80.40	78.44	79.26	102,200	-0.63(-0.79%)
Aug 16, 2013	79.94	81.38	79.66	79.90	0	-0.41(-0.52%)
Aug 15, 2013	79.22	80.78	78.08	80.31	158,453	+0.53(+0.67%)
Aug 14, 2013	80.38	80.50	78.62	79.78	127,862	-1.01(-1.26%)
Aug 13, 2013	82.64	83.14	78.58	80.79	135,268	-1.69(-2.05%)
Aug 12, 2013	82.30	82.94	81.62	82.48	55,241	-0.21(-0.26%)
Aug 09, 2013	82.83	82.97	81.90	82.69	145,426	+0.08(+0.09%)
Aug 08, 2013	82.80	83.38	81.81	82.62	106,137	-0.11(-0.13%)
Aug 07, 2013	82.65	83.02	81.57	82.73	87,683	-0.08(-0.09%)
Aug 06, 2013	83.14	83.14	81.93	82.80	59,967	-0.33(-0.40%)
Aug 05, 2013	82.84	83.45	82.84	83.13	112,785	+0.48(+0.58%)
Aug 02, 2013	82.38	83.29	81.35	82.65	109,179	-0.15(-0.18%)
Aug 01, 2013	82.57	83.39	81.71	82.80	92,157	+0.52(+0.64%)
Jul 31, 2013	83.13	83.78	82.16	82.28	0	-0.76(-0.92%)
Jul 30, 2013	82.16	83.21	81.59	83.04	0	+1.23(+1.50%)
Jul 29, 2013	80.45	82.21	79.42	81.82	0	+1.24(+1.54%)
Jul 26, 2013	78.79	80.74	78.06	80.57	0	+1.34(+1.70%)
Jul 25, 2013	78.37	79.52	76.94	79.23	0	+0.74(+0.95%)
Jul 24, 2013	80.51	81.17	77.76	78.49	0	-1.36(-1.70%)
Jul 23, 2013	91.01	91.01	77.22	79.85	542,688	-10.48(-11.60%)
Jul 22, 2013	88.61	90.65	88.13	90.32	0	+1.33(+1.49%)
Jul 19, 2013	89.55	89.55	88.06	89.00	0	-0.59(-0.66%)
Jul 18, 2013	89.71	90.17	88.44	89.59	0	+0.23(+0.26%)
Jul 17, 2013	87.43	89.56	87.11	89.36	116,616	+2.26(+2.59%)
Jul 16, 2013	86.61	87.57	85.71	87.11	0	+0.30(+0.34%)
Jul 15, 2013	84.04	87.21	83.80	86.81	0	+3.06(+3.65%)
Jul 12, 2013	84.96	85.58	83.56	83.75	0	-1.14(-1.34%)
Jul 11, 2013	83.52	85.05	82.85	84.89	0	+1.75(+2.10%)
Jul 10, 2013	83.42	83.59	82.61	83.14	0	-0.07(-0.08%)
Jul 09, 2013	87.70	89.64	82.69	83.21	0	-6.43(-7.17%)
Jul 08, 2013	90.39	91.54	89.56	89.64	111,418	-0.71(-0.79%)
Jul 05, 2013	92.22	92.41	89.94	90.35	0	-0.46(-0.50%)
Jul 03, 2013	90.49	91.44	90.35	90.81	0	+0.14(+0.16%)
Jul 02, 2013	91.02	91.35	89.82	90.66	0	-0.13(-0.14%)
Jul 01, 2013	90.55	92.71	89.64	90.79	0	+1.23(+1.38%)
Jun 28, 2013	89.03	90.58	88.46	89.56	201,644	+0.50(+0.56%)
Jun 27, 2013	89.31	89.50	87.43	89.06	0	+0.41(+0.47%)
Jun 26, 2013	90.84	91.73	88.11	88.64	0	-1.41(-1.57%)
Jun 25, 2013	87.91	90.59	87.81	90.05	0	+2.66(+3.05%)
Jun 24, 2013	85.44	88.38	84.54	87.39	0	+1.19(+1.38%)
Jun 21, 2013	86.49	86.73	83.89	86.20	247,748	+0.02(+0.02%)
Jun 20, 2013	88.05	88.05	85.66	86.18	0	-2.47(-2.78%)
Jun 19, 2013	89.07	89.67	88.63	88.65	0	-0.41(-0.46%)
Jun 18, 2013	86.71	89.28	85.81	89.07	0	+2.71(+3.14%)
Jun 17, 2013	86.00	86.53	84.50	86.35	0	+1.06(+1.24%)
Jun 14, 2013	85.63	86.40	84.92	85.30	0	-0.65(-0.76%)
Jun 13, 2013	84.90	86.02	84.90	85.95	67,711	+0.80(+0.94%)
Jun 12, 2013	85.80	86.31	84.50	85.14	117,420	-0.37(-0.43%)
Jun 11, 2013	84.33	85.89	83.82	85.52	110,629	+0.34(+0.40%)
Jun 10, 2013	84.87	86.45	84.21	85.18	0	+0.70(+0.83%)
Jun 07, 2013	81.67	84.89	81.11	84.48	0	+3.41(+4.21%)
Jun 06, 2013	81.26	81.76	80.38	81.06	144,709	+0.05(+0.06%)
Jun 05, 2013	81.38	82.99	80.33	81.01	0	-0.42(-0.52%)
Jun 04, 2013	80.93	82.21	80.51	81.44	0	+0.83(+1.03%)
Jun 03, 2013	78.17	80.73	78.17	80.61	198,010	+2.44(+3.12%)
May 31, 2013	77.90	79.11	77.72	78.17	88,500	-0.24(-0.30%)
May 30, 2013	78.26	79.21	78.00	78.40	104,584	+0.77(+0.99%)
May 29, 2013	79.19	79.38	77.62	77.63	149,559	-1.66(-2.10%)
May 28, 2013	79.42	79.58	78.29	79.30	89,347	+0.44(+0.56%)
May 24, 2013	77.73	79.00	77.73	78.86	0	+0.60(+0.77%)
May 23, 2013	77.73	78.70	77.09	78.26	0	+0.24(+0.30%)
May 22, 2013	78.60	79.53	77.24	78.02	0	-0.35(-0.44%)
May 21, 2013	79.26	79.52	77.95	78.37	0	-0.57(-0.72%)
May 20, 2013	80.63	80.70	78.58	78.93	0	-1.53(-1.90%)
May 17, 2013	80.47	80.73	79.93	80.46	0	+0.44(+0.55%)
May 16, 2013	79.14	80.48	79.14	80.02	151,997	+0.50(+0.63%)
May 15, 2013	77.57	80.15	77.37	79.53	0	+1.91(+2.46%)
May 13, 2013	77.84	78.02	77.35	77.62	0	-0.47(-0.61%)
May 10, 2013	77.56	78.56	77.55	78.09	0	+0.84(+1.08%)
May 09, 2013	77.51	78.19	77.19	77.25	0	-0.56(-0.72%)
May 08, 2013	77.32	78.13	77.30	77.81	0	+0.57(+0.73%)
May 07, 2013	77.38	77.54	77.01	77.24	0	+0.16(+0.21%)
May 06, 2013	76.53	77.66	76.53	77.08	0	+0.75(+0.99%)
May 03, 2013	75.85	76.57	75.35	76.33	0	+0.98(+1.30%)
May 02, 2013	74.45	75.92	74.45	75.35	0	+1.18(+1.60%)
May 01, 2013	75.69	76.26	73.50	74.17	102,433	-1.79(-2.36%)
Apr 30, 2013	76.15	76.70	75.63	75.96	0	-0.07(-0.09%)
Apr 29, 2013	76.16	76.37	75.50	76.03	103,458	+0.16(+0.21%)
Apr 26, 2013	76.06	76.43	75.47	75.87	104,150	-0.57(-0.74%)
Apr 25, 2013	78.30	78.90	75.97	76.43	87,839	-1.50(-1.92%)
Apr 24, 2013	78.04	78.88	77.40	77.93	136,750	-0.39(-0.50%)
Apr 23, 2013	77.90	78.70	77.20	78.32	140,014	+0.57(+0.74%)
Apr 22, 2013	76.81	78.98	76.03	77.74	173,124	+1.25(+1.63%)
Apr 19, 2013	75.65	77.02	74.97	76.49	115,889	+1.44(+1.91%)
Apr 18, 2013	75.61	75.98	74.30	75.06	124,189	-0.26(-0.35%)
Apr 17, 2013	75.15	75.70	74.09	75.32	91,862	+0.01(+0.01%)
Apr 16, 2013	73.24	75.54	72.95	75.31	88,606	+2.64(+3.64%)
Apr 15, 2013	74.88	75.38	72.34	72.66	120,279	-2.11(-2.82%)
Apr 12, 2013	74.69	75.23	74.24	74.78	53,390	+0.14(+0.18%)
Apr 11, 2013	74.35	75.55	74.04	74.64	61,083	+0.44(+0.59%)
Apr 10, 2013	72.36	75.36	72.23	74.20	186,605	+1.32(+1.81%)
Apr 09, 2013	73.36	74.00	72.75	72.88	91,427	-0.26(-0.36%)
Apr 08, 2013	72.76	73.30	72.34	73.15	91,690	+0.81(+1.12%)
Apr 05, 2013	70.96	72.66	69.95	72.34	89,233	+0.52(+0.73%)
Apr 04, 2013	70.77	72.12	70.71	71.81	102,422	+1.28(+1.81%)
Apr 03, 2013	73.26	73.49	70.15	70.54	164,229	-2.40(-3.29%)
Apr 02, 2013	73.04	73.71	72.06	72.94	227,221	-0.36(-0.50%)
Apr 01, 2013	74.69	74.87	72.34	73.30	208,685	-1.72(-2.29%)
Mar 28, 2013	74.90	75.59	74.65	75.01	146,329	+0.41(+0.54%)
Mar 27, 2013	72.92	74.81	71.91	74.61	124,311	+1.56(+2.14%)
Mar 26, 2013	72.66	73.20	72.41	73.05	176,626	+0.52(+0.72%)
Mar 25, 2013	73.34	73.66	71.90	72.52	111,742	-0.53(-0.73%)
Mar 22, 2013	73.24	73.49	72.97	73.05	86,545	-0.22(-0.30%)
Mar 21, 2013	74.05	74.47	72.63	73.27	119,175	-1.12(-1.50%)
Mar 20, 2013	74.51	75.43	73.93	74.39	148,287	+0.11(+0.15%)
Mar 19, 2013	73.30	75.20	73.14	74.28	129,177	+0.88(+1.20%)
Mar 18, 2013	72.28	73.83	71.33	73.40	97,263	+0.62(+0.85%)
Mar 15, 2013	73.46	73.83	71.58	72.78	137,032	-0.50(-0.68%)
Mar 14, 2013	72.67	73.85	71.91	73.28	117,998	+0.87(+1.20%)
Mar 13, 2013	71.43	72.95	71.43	72.41	105,839	+0.79(+1.11%)
Mar 12, 2013	71.78	72.66	71.32	71.62	35,370	-0.48(-0.67%)
Mar 11, 2013	71.58	72.41	71.58	72.10	56,213	+0.08(+0.11%)
Mar 08, 2013	71.40	72.44	71.40	72.02	122,988	+0.68(+0.96%)
Mar 07, 2013	70.74	71.62	70.62	71.34	91,234	+0.43(+0.61%)
Mar 06, 2013	72.03	72.10	70.71	70.91	114,574	-0.76(-1.06%)
Mar 05, 2013	70.33	71.98	70.33	71.67	150,316	+1.40(+2.00%)
Mar 04, 2013	68.65	70.37	68.65	70.27	261,625	+1.61(+2.34%)
Mar 01, 2013	67.91	68.87	67.62	68.66	243,330	+0.82(+1.21%)
Feb 28, 2013	68.91	69.11	67.82	67.84	102,911	-0.35(-0.52%)
Feb 27, 2013	67.69	68.82	67.69	68.20	140,160	+0.35(+0.52%)
Feb 26, 2013	67.06	68.55	66.16	67.84	115,600	-0.04(-0.06%)
Feb 22, 2013	67.31	67.91	66.35	67.88	100,841	+0.64(+0.96%)
Feb 21, 2013	67.22	67.71	66.07	67.24	119,835	+0.46(+0.70%)
Feb 20, 2013	67.28	68.41	66.75	66.78	181,549	-1.11(-1.63%)
Feb 19, 2013	67.89	68.02	67.39	67.88	131,349	-0.08(-0.12%)
Feb 15, 2013	67.32	68.44	66.93	67.97	130,637	+1.17(+1.75%)
Feb 14, 2013	67.34	67.34	66.04	66.80	106,986	-0.58(-0.87%)
Feb 13, 2013	66.18	67.52	66.18	67.38	249,160	+1.45(+2.20%)
Feb 12, 2013	66.05	66.44	65.70	65.93	108,639	-0.26(-0.40%)
Feb 11, 2013	65.88	66.22	65.56	66.19	147,863	+0.19(+0.28%)
Feb 08, 2013	65.78	66.52	65.78	66.01	111,359	+0.09(+0.14%)
Feb 07, 2013	64.80	66.12	63.93	65.91	165,273	+1.22(+1.88%)
Feb 06, 2013	62.95	64.98	62.95	64.70	193,363	+1.85(+2.94%)
Feb 04, 2013	62.82	63.34	61.45	62.85	215,637	-0.41(-0.64%)
Feb 01, 2013	63.02	64.42	62.86	63.25	142,020	+0.33(+0.52%)
Jan 31, 2013	62.44	63.58	61.29	62.92	168,340	+0.61(+0.98%)
Jan 30, 2013	64.41	64.82	61.76	62.31	229,430	-2.32(-3.58%)
Jan 29, 2013	63.32	64.64	62.67	64.63	227,413	+1.06(+1.66%)
Jan 28, 2013	62.70	63.93	62.19	63.57	190,461	+1.04(+1.66%)
Jan 25, 2013	62.27	62.95	61.87	62.53	164,579	+0.21(+0.34%)
Jan 24, 2013	63.22	63.48	61.90	62.32	199,017	-0.72(-1.14%)
Jan 23, 2013	63.38	63.51	62.62	63.04	106,783	-0.21(-0.33%)
Jan 22, 2013	62.55	63.34	62.15	63.25	140,794	+0.74(+1.18%)
Jan 18, 2013	62.63	63.03	62.18	62.52	227,477	-0.14(-0.23%)
Jan 17, 2013	63.07	63.07	61.50	62.66	241,667	-0.30(-0.48%)
Jan 16, 2013	63.09	63.57	62.89	62.97	99,405	-0.35(-0.56%)
Jan 15, 2013	62.70	63.40	62.31	63.32	96,387	+0.24(+0.39%)
Jan 14, 2013	61.99	63.22	60.98	63.07	187,227	+1.13(+1.83%)
Jan 11, 2013	64.19	64.22	61.31	61.94	202,054	-2.09(-3.26%)
Jan 10, 2013	65.20	65.41	63.74	64.03	120,956	-0.91(-1.41%)
Jan 09, 2013	64.59	65.19	64.15	64.94	175,508	+0.23(+0.35%)
Jan 08, 2013	65.30	65.51	64.43	64.71	224,246	-1.12(-1.69%)
Jan 07, 2013	65.14	66.62	64.90	65.83	218,204	+0.57(+0.88%)
Jan 04, 2013	64.05	65.59	62.98	65.25	188,166	+1.52(+2.39%)
Jan 03, 2013	63.74	64.04	63.29	63.73	142,319	-0.04(-0.07%)
Jan 02, 2013	63.70	64.10	62.01	63.78	145,665	+1.77(+2.85%)
Dec 31, 2012	61.41	63.18	61.33	62.01	157,038	+0.86(+1.41%)
Dec 28, 2012	60.88	61.68	60.88	61.15	113,314	+0.08(+0.12%)
Dec 27, 2012	62.26	62.49	60.07	61.07	121,074	-0.99(-1.59%)
Dec 26, 2012	65.33	65.88	61.60	62.06	226,656	-3.27(-5.01%)
Dec 24, 2012	64.34	65.44	63.71	65.33	88,931	+1.20(+1.87%)
Dec 21, 2012	64.25	64.72	63.13	64.13	219,296	-0.35(-0.54%)
Dec 20, 2012	64.41	64.60	64.11	64.48	111,608	-0.10(-0.16%)
Dec 19, 2012	63.95	65.26	63.71	64.58	96,581	+0.79(+1.25%)
Dec 18, 2012	62.86	64.27	62.78	63.78	129,487	+0.79(+1.26%)
Dec 17, 2012	63.34	63.37	62.48	62.99	113,391	+0.45(+0.72%)
Dec 14, 2012	62.27	63.14	62.27	62.54	130,858	+0.05(+0.08%)
Dec 13, 2012	62.35	63.36	62.31	62.49	101,665	+0.34(+0.54%)
Dec 12, 2012	61.62	62.79	61.20	62.15	177,064	+0.54(+0.88%)
Dec 11, 2012	61.42	61.88	61.22	61.61	200,449	+0.10(+0.16%)
Dec 10, 2012	61.68	61.96	61.12	61.51	135,494	-0.38(-0.61%)
Dec 07, 2012	63.37	63.37	61.21	61.89	213,470	-1.44(-2.28%)
Dec 06, 2012	62.18	63.37	62.18	63.34	79,386	+0.99(+1.59%)
Dec 05, 2012	63.11	63.27	61.79	62.35	67,083	-0.50(-0.79%)
Dec 04, 2012	62.36	63.36	60.43	62.85	181,871	+0.30(+0.49%)
Nov 30, 2012	62.67	62.95	62.10	62.54	116,984	+0.08(+0.12%)
Nov 29, 2012	62.47	62.91	61.93	62.47	57,245	+0.52(+0.85%)
Nov 28, 2012	61.26	62.39	60.55	61.94	163,252	+1.34(+2.20%)
Nov 27, 2012	60.71	61.38	60.41	60.61	99,373	-0.06(-0.09%)
Nov 26, 2012	61.28	61.53	60.33	60.67	109,716	-0.78(-1.27%)
Nov 23, 2012	61.36	61.61	61.24	61.45	28,005	+0.28(+0.46%)
Nov 21, 2012	60.88	62.33	60.71	61.17	50,184	+0.48(+0.80%)
Nov 20, 2012	59.75	61.03	59.75	60.68	84,714	+0.93(+1.55%)
Nov 19, 2012	59.09	59.90	58.54	59.75	86,460	+1.27(+2.18%)
Nov 16, 2012	58.16	59.74	57.90	58.48	138,390	+0.19(+0.32%)
Nov 15, 2012	57.71	59.19	57.13	58.29	96,069	+0.41(+0.71%)
Nov 14, 2012	59.49	59.58	57.48	57.88	113,379	-1.71(-2.87%)
Nov 13, 2012	60.07	60.83	57.70	59.59	95,353	-0.68(-1.13%)
Nov 12, 2012	60.76	61.05	59.89	60.27	78,544	-0.50(-0.83%)
Nov 09, 2012	61.61	62.65	60.29	60.77	92,746	-1.01(-1.64%)
Nov 08, 2012	61.25	62.36	61.04	61.78	124,218	+0.26(+0.43%)
Nov 07, 2012	61.09	61.65	60.52	61.52	107,839	-0.01(-0.01%)
Nov 06, 2012	61.04	61.61	60.71	61.53	138,001	+0.71(+1.16%)
Nov 05, 2012	59.84	61.20	59.64	60.82	78,070	+0.84(+1.40%)
Nov 02, 2012	60.96	61.16	58.83	59.98	150,307	-1.01(-1.66%)
Nov 01, 2012	59.93	61.00	59.77	60.99	136,192	+1.20(+2.01%)
Oct 31, 2012	59.14	59.99	58.58	59.79	96,023	+0.77(+1.31%)
Oct 26, 2012	57.88	59.02	59.02	59.02	277,243	+0.97(+1.67%)
Oct 25, 2012	56.74	58.53	56.28	58.05	299,633	+1.63(+2.88%)
Oct 24, 2012	57.54	57.54	56.19	56.42	72,607	-0.86(-1.49%)
Oct 23, 2012	56.60	57.49	55.71	57.28	81,784	+0.75(+1.32%)
Oct 19, 2012	56.70	57.32	55.92	56.53	136,917	-0.59(-1.04%)
Oct 18, 2012	56.72	57.34	56.66	57.12	132,473	+0.48(+0.84%)
Oct 17, 2012	56.31	56.80	55.71	56.65	193,903	-0.67(-1.16%)
Oct 16, 2012	57.43	57.54	57.06	57.31	114,389	-0.07(-0.13%)
Oct 15, 2012	56.64	57.39	56.54	57.39	134,711	+0.93(+1.65%)
Oct 12, 2012	56.16	56.67	56.11	56.46	109,920	+0.19(+0.34%)
Oct 11, 2012	56.06	56.45	55.51	56.27	177,218	+0.27(+0.48%)
Oct 10, 2012	55.21	56.44	54.80	56.00	200,493	+0.91(+1.66%)
Oct 09, 2012	55.53	55.63	54.84	55.08	128,280	-0.33(-0.59%)
Oct 08, 2012	55.40	55.88	55.01	55.41	133,730	+0.02(+0.04%)
Oct 05, 2012	54.92	56.13	54.86	55.39	120,978	+0.46(+0.84%)
Oct 04, 2012	54.25	55.17	54.07	54.93	118,208	+0.66(+1.21%)
Oct 03, 2012	53.08	54.67	53.08	54.27	156,151	+1.13(+2.13%)
Oct 02, 2012	53.88	53.92	52.91	53.14	88,689	-0.32(-0.60%)
Oct 01, 2012	52.12	53.73	52.12	53.46	79,778	+1.37(+2.64%)
Sep 28, 2012	52.18	52.62	51.75	52.08	81,299	-0.37(-0.71%)
Sep 27, 2012	53.50	53.50	52.13	52.45	78,423	-0.88(-1.65%)
Sep 26, 2012	52.77	53.66	52.27	53.33	96,270	+0.51(+0.96%)
Sep 25, 2012	52.48	53.30	51.81	52.82	123,493	+0.41(+0.78%)
Sep 24, 2012	52.51	53.54	51.75	52.41	103,123	-0.15(-0.28%)
Sep 21, 2012	53.47	53.62	52.33	52.56	145,599	-0.38(-0.71%)
Sep 20, 2012	52.99	53.40	52.59	52.94	129,264	-0.67(-1.24%)
Sep 19, 2012	52.12	53.81	52.12	53.60	132,646	+1.70(+3.28%)
Sep 18, 2012	51.61	52.15	51.61	51.90	174,265	+0.12(+0.24%)
Sep 17, 2012	52.49	52.49	50.66	51.78	298,095	-1.23(-2.33%)
Sep 14, 2012	54.25	54.75	52.86	53.01	294,004	-1.35(-2.48%)
Sep 13, 2012	54.52	54.78	53.81	54.36	187,399	-0.02(-0.03%)
Sep 12, 2012	53.65	54.71	53.56	54.38	82,524	+0.90(+1.69%)
Sep 11, 2012	53.74	54.36	52.81	53.47	97,920	-0.44(-0.82%)
Sep 10, 2012	54.36	55.41	53.55	53.92	162,051	-0.55(-1.01%)
Sep 07, 2012	55.30	55.47	54.20	54.47	145,613	-0.81(-1.47%)
Sep 06, 2012	55.17	55.65	55.10	55.28	146,164	+0.23(+0.42%)
Sep 05, 2012	53.90	55.62	53.90	55.05	198,441	+0.95(+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.