Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	1563	1570	1561	1569	0	+6.34(+0.41%)
Mar 27, 2013	1564	1564	1552	1563	0	-0.92(-0.06%)
Mar 26, 2013	1552	1564	1552	1564	0	+12.08(+0.78%)
Mar 25, 2013	1557	1565	1546	1552	0	-5.20(-0.33%)
Mar 22, 2013	1546	1558	1546	1557	0	+11.09(+0.72%)
Mar 21, 2013	1559	1559	1544	1546	0	-12.91(-0.83%)
Mar 20, 2013	1548	1562	1548	1559	0	+10.37(+0.67%)
Mar 19, 2013	1552	1557	1539	1548	0	-3.76(-0.24%)
Mar 18, 2013	1561	1561	1545	1552	0	-8.60(-0.55%)
Mar 15, 2013	1563	1564	1556	1561	0	-2.53(-0.16%)
Mar 14, 2013	1555	1563	1555	1563	0	+8.71(+0.56%)
Mar 13, 2013	1552	1556	1548	1555	0	+2.04(+0.13%)
Mar 12, 2013	1556	1557	1548	1552	0	-3.74(-0.24%)
Mar 11, 2013	1551	1556	1547	1556	0	+5.04(+0.32%)
Mar 08, 2013	1544	1552	1543	1551	0	+6.92(+0.45%)
Mar 07, 2013	1541	1546	1541	1544	0	+2.80(+0.18%)
Mar 06, 2013	1540	1545	1538	1541	0	+1.67(+0.11%)
Mar 05, 2013	1525	1543	1525	1540	0	+14.59(+0.96%)
Mar 04, 2013	1518	1525	1512	1525	0	+7.00(+0.46%)
Mar 01, 2013	1515	1520	1501	1518	0	+3.52(+0.23%)
Feb 28, 2013	1518	1525	1514	1515	0	-1.31(-0.09%)
Feb 27, 2013	1497	1520	1495	1516	0	+19.05(+1.27%)
Feb 26, 2013	1488	1499	1485	1497	0	+9.09(+0.61%)
Feb 25, 2013	1516	1526	1488	1488	0	-27.75(-1.83%)
Feb 22, 2013	1502	1516	1502	1516	0	+13.18(+0.88%)
Feb 21, 2013	1512	1512	1497	1502	0	-9.53(-0.63%)
Feb 20, 2013	1531	1531	1511	1512	0	-18.99(-1.24%)
Feb 19, 2013	1520	1531	1520	1531	0	+11.15(+0.73%)
Feb 15, 2013	1521	1524	1514	1520	0	-1.59(-0.10%)
Feb 14, 2013	1520	1523	1514	1521	0	+1.05(+0.07%)
Feb 13, 2013	1519	1525	1516	1520	0	+0.90(+0.06%)
Feb 12, 2013	1517	1522	1516	1519	0	+2.42(+0.16%)
Feb 11, 2013	1518	1518	1514	1517	0	-0.92(-0.06%)
Feb 08, 2013	1509	1518	1509	1518	0	+8.54(+0.57%)
Feb 07, 2013	1512	1513	1498	1509	0	-2.73(-0.18%)
Feb 06, 2013	1511	1513	1505	1512	0	+16.41(+1.10%)
Feb 04, 2013	1513	1513	1495	1496	0	-17.46(-1.15%)
Feb 01, 2013	1498	1514	1498	1513	0	+15.06(+1.01%)
Jan 31, 2013	1502	1504	1497	1498	0	-3.85(-0.26%)
Jan 30, 2013	1508	1510	1500	1502	0	-5.88(-0.39%)
Jan 29, 2013	1500	1509	1498	1508	0	+7.66(+0.51%)
Jan 28, 2013	1503	1503	1496	1500	0	-2.78(-0.18%)
Jan 25, 2013	1495	1503	1495	1503	0	+8.14(+0.54%)
Jan 24, 2013	1495	1502	1489	1495	0	+0.01(+0.00%)
Jan 23, 2013	1493	1496	1490	1495	0	+2.25(+0.15%)
Jan 22, 2013	1486	1493	1481	1493	0	+6.58(+0.44%)
Jan 18, 2013	1481	1486	1476	1486	0	+5.04(+0.34%)
Jan 17, 2013	1473	1485	1473	1481	0	+8.31(+0.56%)
Jan 16, 2013	1472	1474	1468	1473	0	+0.29(+0.02%)
Jan 15, 2013	1471	1473	1464	1472	0	+1.66(+0.11%)
Jan 14, 2013	1472	1472	1466	1471	0	-1.37(-0.09%)
Jan 11, 2013	1472	1473	1468	1472	0	-0.07(-0.00%)
Jan 10, 2013	1461	1472	1461	1472	0	+11.10(+0.76%)
Jan 09, 2013	1457	1465	1457	1461	0	+3.87(+0.27%)
Jan 08, 2013	1462	1462	1452	1457	0	-4.74(-0.32%)
Jan 07, 2013	1466	1466	1457	1462	0	-4.58(-0.31%)
Jan 04, 2013	1459	1468	1459	1466	0	+7.10(+0.49%)
Jan 03, 2013	1462	1465	1456	1459	0	-3.05(-0.21%)
Jan 02, 2013	1454	1462	1426	1462	0	+36.23(+2.54%)
Dec 31, 2012	1402	1427	1398	1426	0	+23.76(+1.69%)
Dec 28, 2012	1418	1418	1402	1402	0	-15.67(-1.10%)
Dec 27, 2012	1420	1423	1402	1418	0	-1.73(-0.12%)
Dec 26, 2012	1427	1429	1416	1420	0	-6.83(-0.48%)
Dec 24, 2012	1430	1430	1425	1427	0	-3.49(-0.24%)
Dec 21, 2012	1444	1444	1423	1430	0	-13.54(-0.94%)
Dec 20, 2012	1436	1444	1433	1444	0	+7.88(+0.55%)
Dec 19, 2012	1447	1448	1436	1436	0	-10.98(-0.76%)
Dec 18, 2012	1430	1448	1430	1447	0	+16.43(+1.15%)
Dec 17, 2012	1414	1431	1414	1430	0	+16.78(+1.19%)
Dec 14, 2012	1419	1419	1412	1414	0	-5.87(-0.41%)
Dec 13, 2012	1428	1431	1416	1419	0	-9.03(-0.63%)
Dec 12, 2012	1428	1439	1427	1428	0	+0.64(+0.04%)
Dec 11, 2012	1419	1434	1419	1428	0	+9.29(+0.65%)
Dec 10, 2012	1418	1422	1416	1419	0	+0.48(+0.03%)
Dec 07, 2012	1414	1420	1411	1418	0	+4.13(+0.29%)
Dec 06, 2012	1409	1414	1406	1414	0	+4.66(+0.33%)
Dec 05, 2012	1407	1416	1398	1409	0	+2.23(+0.16%)
Dec 04, 2012	1409	1413	1404	1407	0	-9.13(-0.64%)
Nov 30, 2012	1416	1419	1412	1416	0	+0.23(+0.02%)
Nov 29, 2012	1410	1420	1409	1416	0	+6.02(+0.43%)
Nov 28, 2012	1399	1410	1385	1410	0	+10.99(+0.79%)
Nov 27, 2012	1406	1409	1398	1399	0	-7.35(-0.52%)
Nov 26, 2012	1409	1409	1398	1406	0	-2.86(-0.20%)
Nov 23, 2012	1391	1409	1391	1409	0	+18.12(+1.30%)
Nov 21, 2012	1388	1391	1386	1391	0	+3.22(+0.23%)
Nov 20, 2012	1387	1390	1377	1388	0	+0.92(+0.07%)
Nov 19, 2012	1360	1387	1360	1387	0	+27.01(+1.99%)
Nov 16, 2012	1353	1362	1343	1360	0	+6.55(+0.48%)
Nov 15, 2012	1355	1361	1348	1353	0	-2.16(-0.16%)
Nov 14, 2012	1375	1380	1352	1355	0	-19.04(-1.39%)
Nov 13, 2012	1380	1389	1371	1375	0	-5.50(-0.40%)
Nov 12, 2012	1380	1385	1377	1380	0	+0.18(+0.01%)
Nov 09, 2012	1378	1391	1373	1380	0	+2.34(+0.17%)
Nov 08, 2012	1395	1401	1378	1378	0	-17.02(-1.22%)
Nov 07, 2012	1428	1428	1388	1395	0	-33.86(-2.37%)
Nov 06, 2012	1419	1433	1417	1428	0	+11.13(+0.79%)
Nov 05, 2012	1414	1420	1408	1417	0	+3.06(+0.22%)
Nov 02, 2012	1428	1434	1413	1414	0	-13.39(-0.94%)
Nov 01, 2012	1412	1428	1412	1428	0	+15.43(+1.09%)
Oct 31, 2012	1411	1419	1406	1412	0	+0.22(+0.02%)
Oct 26, 2012	1413	1412	1412	1412	3,284,910,080	-1.03(-0.07%)
Oct 25, 2012	1410	1421	1405	1413	0	+4.22(+0.30%)
Oct 24, 2012	1413	1420	1407	1409	0	-4.36(-0.31%)
Oct 23, 2012	1434	1434	1408	1413	0	-20.08(-1.40%)
Oct 19, 2012	1457	1457	1430	1433	0	-24.15(-1.66%)
Oct 18, 2012	1461	1464	1453	1457	0	-3.57(-0.24%)
Oct 17, 2012	1454	1462	1453	1461	0	+5.99(+0.41%)
Oct 16, 2012	1440	1456	1440	1455	0	+14.79(+1.03%)
Oct 15, 2012	1429	1441	1427	1440	0	+11.54(+0.81%)
Oct 12, 2012	1433	1438	1426	1429	0	-4.25(-0.30%)
Oct 11, 2012	1433	1444	1433	1433	0	+0.28(+0.02%)
Oct 10, 2012	1441	1443	1431	1433	0	-8.92(-0.62%)
Oct 09, 2012	1456	1456	1441	1441	0	-14.40(-0.99%)
Oct 08, 2012	1461	1461	1453	1456	0	-5.05(-0.35%)
Oct 05, 2012	1461	1471	1457	1461	0	-0.47(-0.03%)
Oct 04, 2012	1451	1463	1451	1461	0	+10.41(+0.72%)
Oct 03, 2012	1446	1454	1442	1451	0	+5.24(+0.36%)
Oct 02, 2012	1445	1452	1439	1446	0	+1.26(+0.09%)
Oct 01, 2012	1441	1457	1441	1444	0	+3.82(+0.27%)
Sep 28, 2012	1447	1447	1436	1441	0	-6.48(-0.45%)
Sep 27, 2012	1433	1450	1433	1447	0	+13.83(+0.96%)
Sep 26, 2012	1442	1442	1431	1433	0	-8.27(-0.57%)
Sep 25, 2012	1457	1463	1442	1442	0	-15.30(-1.05%)
Sep 24, 2012	1460	1461	1452	1457	0	-3.26(-0.22%)
Sep 21, 2012	1460	1467	1460	1460	0	-0.11(-0.01%)
Sep 20, 2012	1461	1461	1450	1460	0	-0.79(-0.05%)
Sep 19, 2012	1460	1465	1458	1461	0	+1.73(+0.12%)
Sep 18, 2012	1461	1461	1456	1459	0	-1.87(-0.13%)
Sep 17, 2012	1465	1466	1458	1461	0	-4.58(-0.31%)
Sep 14, 2012	1460	1475	1460	1466	0	+5.78(+0.40%)
Sep 13, 2012	1437	1464	1435	1460	0	+23.43(+1.63%)
Sep 12, 2012	1434	1439	1433	1437	0	+3.00(+0.21%)
Sep 11, 2012	1429	1438	1429	1434	0	+4.48(+0.31%)
Sep 10, 2012	1438	1439	1429	1429	0	-8.84(-0.61%)
Sep 07, 2012	1432	1438	1431	1438	0	+5.80(+0.40%)
Sep 06, 2012	1404	1432	1404	1432	0	+28.68(+2.04%)
Sep 05, 2012	1405	1409	1401	1403	0	-1.50(-0.11%)
Sep 04, 2012	1407	1409	1397	1405	0	-1.64(-0.12%)
Aug 31, 2012	1400	1413	1399	1407	0	+7.10(+0.51%)
Aug 30, 2012	1410	1410	1397	1399	0	-11.01(-0.78%)
Aug 29, 2012	1409	1414	1407	1410	0	+0.05(+0.00%)
Aug 27, 2012	1411	1416	1409	1410	0	-0.69(-0.05%)
Aug 24, 2012	1402	1413	1398	1411	0	+9.05(+0.65%)
Aug 23, 2012	1413	1413	1400	1402	0	-11.41(-0.81%)
Aug 22, 2012	1413	1416	1407	1413	0	+0.32(+0.02%)
Aug 21, 2012	1418	1427	1411	1413	0	-4.96(-0.35%)
Aug 20, 2012	1418	1418	1412	1418	0	-0.03(-0.00%)
Aug 17, 2012	1416	1419	1415	1418	0	+2.65(+0.19%)
Aug 16, 2012	1406	1417	1404	1416	0	+9.98(+0.71%)
Aug 15, 2012	1404	1408	1402	1406	0	+1.60(+0.11%)
Aug 14, 2012	1404	1410	1401	1404	0	-0.18(-0.01%)
Aug 13, 2012	1406	1406	1397	1404	0	-1.76(-0.13%)
Aug 10, 2012	1403	1406	1396	1406	0	+3.07(+0.22%)
Aug 09, 2012	1402	1406	1399	1403	0	+0.58(+0.04%)
Aug 08, 2012	1401	1404	1396	1402	0	+0.87(+0.06%)
Aug 07, 2012	1394	1407	1394	1401	0	+7.12(+0.51%)
Aug 06, 2012	1391	1400	1391	1394	0	+3.24(+0.23%)
Aug 03, 2012	1365	1394	1365	1391	0	+25.99(+1.90%)
Aug 02, 2012	1375	1375	1355	1365	0	-10.32(-0.75%)
Aug 01, 2012	1379	1385	1373	1375	0	-4.00(-0.29%)
Jul 31, 2012	1385	1387	1379	1379	0	-5.98(-0.43%)
Jul 30, 2012	1386	1392	1381	1385	0	-0.67(-0.05%)
Jul 27, 2012	1360	1389	1360	1386	0	+25.95(+1.91%)
Jul 26, 2012	1338	1363	1338	1360	0	+22.13(+1.65%)
Jul 25, 2012	1338	1344	1332	1338	0	-0.42(-0.03%)
Jul 24, 2012	1351	1352	1329	1338	0	-12.21(-0.90%)
Jul 23, 2012	1362	1362	1338	1351	0	-12.14(-0.89%)
Jul 20, 2012	1377	1377	1362	1363	0	-13.85(-1.01%)
Jul 19, 2012	1373	1380	1371	1377	0	+3.73(+0.27%)
Jul 18, 2012	1364	1375	1359	1373	0	+9.11(+0.67%)
Jul 17, 2012	1354	1365	1345	1364	0	+10.03(+0.74%)
Jul 16, 2012	1356	1357	1349	1354	0	-3.14(-0.23%)
Jul 13, 2012	1335	1358	1335	1357	0	+22.02(+1.65%)
Jul 12, 2012	1341	1341	1325	1335	0	-6.69(-0.50%)
Jul 11, 2012	1341	1345	1333	1341	0	-0.02(-0.00%)
Jul 10, 2012	1353	1362	1336	1341	0	-10.99(-0.81%)
Jul 09, 2012	1355	1355	1347	1352	0	-2.22(-0.16%)
Jul 06, 2012	1367	1367	1348	1355	0	-12.90(-0.94%)
Jul 05, 2012	1374	1374	1363	1368	0	-6.44(-0.47%)
Jul 03, 2012	1366	1375	1364	1374	0	+8.51(+0.62%)
Jul 02, 2012	1362	1366	1356	1366	0	+3.35(+0.25%)
Jun 29, 2012	1330	1362	1330	1362	0	+33.12(+2.49%)
Jun 28, 2012	1332	1332	1313	1329	0	-2.81(-0.21%)
Jun 27, 2012	1321	1334	1321	1332	0	+11.86(+0.90%)
Jun 26, 2012	1314	1324	1310	1320	0	+6.27(+0.48%)
Jun 25, 2012	1335	1335	1309	1314	0	-21.30(-1.60%)
Jun 22, 2012	1326	1338	1326	1335	0	+9.51(+0.72%)
Jun 21, 2012	1355	1358	1324	1326	0	-30.18(-2.23%)
Jun 20, 2012	1358	1362	1346	1356	0	-2.29(-0.17%)
Jun 19, 2012	1345	1363	1345	1358	0	+13.20(+0.98%)
Jun 18, 2012	1342	1348	1334	1345	0	+1.94(+0.14%)
Jun 15, 2012	1329	1343	1329	1343	0	+13.74(+1.03%)
Jun 14, 2012	1315	1334	1314	1329	0	+14.22(+1.08%)
Jun 13, 2012	1324	1327	1311	1315	0	-9.30(-0.70%)
Jun 12, 2012	1309	1324	1307	1324	0	+15.25(+1.17%)
Jun 11, 2012	1326	1336	1308	1309	0	-16.73(-1.26%)
Jun 08, 2012	1315	1326	1308	1326	0	+10.67(+0.81%)
Jun 07, 2012	1316	1329	1313	1315	0	-0.14(-0.01%)
Jun 06, 2012	1286	1315	1286	1315	0	+29.63(+2.30%)
Jun 05, 2012	1278	1288	1274	1286	0	+7.32(+0.57%)
Jun 04, 2012	1278	1283	1267	1278	0	+0.14(+0.01%)
Jun 01, 2012	1310	1310	1277	1278	0	-32.29(-2.46%)
May 31, 2012	1313	1320	1299	1310	0	-2.99(-0.23%)
May 30, 2012	1331	1331	1311	1313	0	-19.10(-1.43%)
May 29, 2012	1319	1335	1319	1332	0	+14.60(+1.11%)
May 25, 2012	1321	1324	1314	1318	0	-2.86(-0.22%)
May 24, 2012	1319	1324	1310	1321	0	+1.82(+0.14%)
May 23, 2012	1316	1321	1297	1319	0	+2.23(+0.17%)
May 22, 2012	1316	1328	1310	1317	0	+0.64(+0.05%)
May 21, 2012	1296	1316	1296	1316	0	+20.77(+1.60%)
May 18, 2012	1305	1312	1292	1295	0	-9.64(-0.74%)
May 17, 2012	1325	1326	1305	1305	0	-19.94(-1.51%)
May 16, 2012	1331	1342	1325	1325	0	-5.86(-0.44%)
May 15, 2012	1338	1345	1328	1331	0	-7.69(-0.57%)
May 14, 2012	1352	1352	1337	1338	0	-15.04(-1.11%)
May 11, 2012	1358	1366	1349	1353	0	-4.60(-0.34%)
May 10, 2012	1355	1366	1355	1358	0	+3.41(+0.25%)
May 09, 2012	1363	1364	1343	1355	0	-9.14(-0.67%)
May 08, 2012	1369	1369	1348	1364	0	-5.86(-0.43%)
May 07, 2012	1369	1374	1364	1370	0	+0.48(+0.04%)
May 04, 2012	1392	1392	1368	1369	0	-22.47(-1.61%)
May 03, 2012	1402	1403	1389	1392	0	-10.74(-0.77%)
May 02, 2012	1406	1406	1394	1402	0	-3.51(-0.25%)
May 01, 2012	1398	1415	1396	1406	0	+7.91(+0.57%)
Apr 30, 2012	1403	1403	1394	1398	0	-5.45(-0.39%)
Apr 27, 2012	1400	1407	1397	1403	0	+3.38(+0.24%)
Apr 26, 2012	1391	1402	1387	1400	0	+9.29(+0.67%)
Apr 25, 2012	1372	1391	1372	1391	0	+18.72(+1.36%)
Apr 24, 2012	1367	1376	1367	1372	0	+5.03(+0.37%)
Apr 23, 2012	1379	1379	1359	1367	0	-11.59(-0.84%)
Apr 20, 2012	1377	1387	1377	1379	0	+1.61(+0.12%)
Apr 19, 2012	1385	1390	1370	1377	0	-8.22(-0.59%)
Apr 18, 2012	1391	1391	1383	1385	0	-5.64(-0.41%)
Apr 17, 2012	1370	1393	1370	1391	0	+21.21(+1.55%)
Apr 16, 2012	1370	1380	1365	1370	0	-0.69(-0.05%)
Apr 13, 2012	1388	1388	1370	1370	0	-17.31(-1.25%)
Apr 12, 2012	1369	1388	1369	1388	0	+18.86(+1.38%)
Apr 11, 2012	1359	1375	1359	1369	0	+10.12(+0.74%)
Apr 10, 2012	1382	1383	1357	1359	0	-23.61(-1.71%)
Apr 09, 2012	1397	1397	1378	1382	0	-15.88(-1.14%)
Apr 05, 2012	1399	1402	1393	1398	0	-0.88(-0.06%)
Apr 04, 2012	1413	1413	1394	1399	0	-14.42(-1.02%)
Apr 03, 2012	1419	1419	1405	1413	0	-5.66(-0.40%)

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.