Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014		73.59	73.59	73.59	145	+1.33(+1.84%)
Apr 28, 2014	71.87	72.26	71.79	72.26	1,311	-0.99(-1.35%)
Apr 25, 2014	73.91	73.91	73.25	73.25	689	-0.85(-1.15%)
Apr 24, 2014	74.10	74.10	74.10	74.10	862	-0.39(-0.52%)
Apr 23, 2014	74.49	74.50	74.49	74.49	3,302	-3.64(-4.66%)
Apr 22, 2014	78.13	78.13	77.15	78.13	1,155	+1.10(+1.43%)
Apr 21, 2014	77.03	77.03	77.03	77.03	798	-0.69(-0.89%)
Apr 17, 2014		77.72	77.72	77.72	0	+0.58(+0.75%)
Apr 15, 2014		77.14	77.14	77.14	219	-3.27(-4.07%)
Apr 14, 2014	80.41	80.41	80.41	80.41	181	-0.09(-0.11%)
Apr 11, 2014	80.94	80.94	80.50	80.50	0	-0.02(-0.02%)
Apr 10, 2014	80.90	80.90	80.52	80.52	638	-2.83(-3.40%)
Apr 09, 2014	82.68	83.35	82.68	83.35	1,356	+1.08(+1.31%)
Apr 08, 2014	82.26	83.03	82.25	82.27	1,668	+2.55(+3.20%)
Apr 07, 2014	79.73	79.73	79.72	79.72	938	+1.33(+1.70%)
Apr 04, 2014	79.80	79.83	78.39	78.39	0	-1.57(-1.96%)
Apr 03, 2014	80.55	80.55	79.70	79.96	904	-0.72(-0.89%)
Apr 02, 2014	81.05	81.05	80.68	80.68	1,621	+2.18(+2.78%)
Apr 01, 2014	78.50	78.50	78.50	78.50	481	+1.00(+1.29%)
Mar 31, 2014	77.18	77.50	77.18	77.50	816	+0.68(+0.89%)
Mar 28, 2014	76.34	76.84	76.34	76.82	0	+2.37(+3.18%)
Mar 27, 2014	74.61	74.87	74.28	74.45	3,177	-0.45(-0.60%)
Mar 26, 2014	74.90	74.90	74.90	74.90	786	-0.13(-0.17%)
Mar 25, 2014	75.03	75.03	75.03	75.03	913	-0.90(-1.19%)
Mar 24, 2014	76.69	76.69	75.93	75.93	1,983	+1.33(+1.78%)
Mar 21, 2014	75.00	75.10	74.51	74.60	2,179	+4.44(+6.33%)
Mar 20, 2014	70.21	70.21	69.83	70.16	2,519	-0.35(-0.50%)
Mar 19, 2014	70.61	70.61	70.51	70.51	1,100	-0.18(-0.25%)
Mar 18, 2014	70.69	70.69	70.69	70.69	965	-1.02(-1.42%)
Mar 17, 2014	71.97	71.97	71.71	71.71	1,166	-0.96(-1.32%)
Mar 14, 2014	73.23	73.23	72.67	72.67	0	+1.05(+1.47%)
Mar 13, 2014	72.37	72.37	71.62	71.62	1,952	-3.76(-4.99%)
Mar 12, 2014	75.38	75.39	75.38	75.38	928	-0.11(-0.15%)
Mar 11, 2014	76.03	76.03	75.49	75.49	1,035	-3.60(-4.55%)
Mar 07, 2014		79.09	79.09	79.09	540	-1.69(-2.09%)
Mar 06, 2014	80.83	80.83	80.65	80.78	3,097	+3.18(+4.10%)
Mar 05, 2014	77.85	77.85	77.60	77.60	505	-0.69(-0.88%)
Mar 04, 2014	78.08	78.29	78.08	78.29	1,338	+1.14(+1.48%)
Mar 03, 2014	77.30	77.30	77.15	77.15	912	-3.01(-3.75%)
Feb 28, 2014	80.24	80.24	80.16	80.16	0	+0.97(+1.22%)
Feb 27, 2014	79.99	79.99	79.19	79.19	701	-0.89(-1.11%)
Feb 26, 2014	80.45	80.45	79.95	80.08	1,553	+2.47(+3.18%)
Feb 25, 2014	77.61	77.61	77.61	77.61	1,188	-0.97(-1.23%)
Feb 24, 2014	78.65	78.65	78.58	78.58	596	-2.20(-2.72%)
Feb 21, 2014	81.58	81.58	80.78	80.78	0	-1.03(-1.26%)
Feb 20, 2014	82.17	82.17	81.81	81.81	500	-1.20(-1.45%)
Feb 19, 2014	83.14	83.21	83.01	83.01	1,253	+1.17(+1.43%)
Feb 18, 2014	81.88	81.89	81.84	81.84	2,014	-1.81(-2.16%)
Feb 14, 2014		83.65	83.65	83.65	0	-0.49(-0.58%)
Feb 13, 2014	84.13	84.14	84.13	84.14	627	-1.25(-1.46%)
Feb 12, 2014	85.92	85.92	85.36	85.39	2,109	+9.33(+12.27%)
Feb 10, 2014		76.06	76.06	76.06	569	-2.78(-3.53%)
Feb 07, 2014	78.40	78.84	78.40	78.84	0	+0.71(+0.91%)
Feb 06, 2014	78.39	78.39	78.13	78.13	728	+1.14(+1.48%)
Feb 05, 2014	77.94	77.94	76.98	76.99	1,033	-1.96(-2.48%)
Feb 04, 2014	78.36	78.95	78.36	78.95	1,539	-0.28(-0.35%)
Feb 03, 2014	80.40	80.40	79.23	79.23	1,095	-1.33(-1.65%)
Jan 31, 2014	80.38	80.56	80.38	80.56	0	-0.20(-0.25%)
Jan 30, 2014	80.76	80.76	80.76	80.76	521	+1.17(+1.47%)
Jan 29, 2014	80.60	80.60	79.59	79.59	782	-1.43(-1.76%)
Jan 28, 2014	81.01	81.10	81.01	81.02	862	+0.10(+0.12%)
Jan 27, 2014	81.17	81.17	80.79	80.92	1,980	-1.36(-1.65%)
Jan 24, 2014	83.11	83.11	82.28	82.28	0	-1.07(-1.28%)
Jan 23, 2014	83.94	83.94	83.35	83.35	505	-1.37(-1.62%)
Jan 22, 2014	84.76	84.76	84.72	84.72	673	+1.52(+1.83%)
Jan 21, 2014	82.79	83.20	82.79	83.20	2,368	+0.01(+0.01%)
Jan 17, 2014		83.19	83.19	83.19	0	-1.33(-1.57%)
Jan 15, 2014	84.52	84.52	84.52	84.52	284	+0.15(+0.18%)
Jan 14, 2014	84.37	84.37	84.37	84.37	497	-1.12(-1.31%)
Jan 13, 2014	85.08	85.49	84.94	85.49	954	-0.42(-0.49%)
Jan 10, 2014	85.91	85.91	85.91	85.91	765	+2.68(+3.22%)
Jan 08, 2014		83.23	83.23	83.23	285	+3.28(+4.10%)
Jan 07, 2014	80.00	80.00	79.95	79.95	925	-1.07(-1.32%)
Jan 06, 2014	81.00	81.02	81.00	81.02	997	-2.19(-2.63%)
Jan 03, 2014	83.21	83.21	83.21	83.21	0	-0.97(-1.15%)
Jan 02, 2014	84.18	84.18	84.18	84.18	500	+0.18(+0.21%)
Dec 30, 2013		84.00	84.00	84.00	0	+0.00(+0.00%)
Dec 27, 2013	84.00	84.00	84.00	84.00	378	-0.47(-0.56%)
Dec 26, 2013	84.47	84.47	84.47	84.47	417	+0.22(+0.26%)
Dec 24, 2013	84.39	84.39	84.25	84.25	855	+0.17(+0.20%)
Dec 23, 2013	84.08	84.08	84.08	84.08	742	-1.73(-2.02%)
Dec 20, 2013	85.81	85.81	85.81	85.81	1,890	-1.51(-1.73%)
Dec 19, 2013	87.32	87.32	87.32	87.32	576	-1.21(-1.37%)
Dec 18, 2013	87.67	88.57	87.67	88.53	750	+1.78(+2.05%)
Dec 17, 2013	86.90	86.90	86.75	86.75	1,625	+0.05(+0.06%)
Dec 16, 2013	86.80	86.80	86.70	86.70	1,118	+0.00(+0.00%)
Dec 13, 2013	86.70	86.70	86.70	86.70	0	-0.40(-0.46%)
Dec 12, 2013	87.17	87.17	87.10	87.10	691	+0.33(+0.38%)
Dec 11, 2013	86.88	86.88	86.77	86.77	1,228	-1.18(-1.34%)
Dec 10, 2013	88.09	88.15	87.95	87.95	916	-0.70(-0.79%)
Dec 09, 2013	88.61	88.65	88.61	88.65	704	-0.64(-0.72%)
Dec 06, 2013	89.29	89.29	89.29	89.29	353	+0.28(+0.31%)
Dec 05, 2013	89.20	89.20	88.98	89.01	737	-0.40(-0.45%)
Dec 04, 2013	89.79	89.79	89.41	89.41	300	-0.74(-0.82%)
Dec 03, 2013	90.15	90.15	90.15	90.15	100	-0.99(-1.09%)
Dec 02, 2013	91.54	91.54	91.14	91.14	500	-1.13(-1.22%)
Nov 29, 2013	92.89	92.89	92.27	92.27	800	+1.81(+2.00%)
Nov 27, 2013	90.80	90.80	90.46	90.46	399	+0.55(+0.61%)
Nov 26, 2013	90.76	90.76	89.91	89.91	3,132	-1.24(-1.36%)
Nov 25, 2013	91.73	91.73	91.15	91.15	1,028	-0.96(-1.04%)
Nov 22, 2013	92.17	92.31	92.11	92.11	647	+0.05(+0.05%)
Nov 21, 2013	92.06	92.11	92.06	92.06	902	-2.04(-2.17%)
Nov 20, 2013	94.52	94.52	94.07	94.10	1,885	+1.29(+1.39%)
Nov 19, 2013	92.79	92.81	92.79	92.81	359	-0.96(-1.02%)
Nov 18, 2013	93.90	93.90	93.77	93.77	413	+3.57(+3.96%)
Nov 15, 2013	90.49	90.49	90.20	90.20	692	+2.03(+2.31%)
Nov 14, 2013	87.85	88.17	87.85	88.17	1,099	-0.47(-0.53%)
Nov 12, 2013	88.83	88.83	88.64	88.64	648	-0.96(-1.07%)
Nov 11, 2013	89.60	89.60	89.60	89.60	200	+0.90(+1.01%)
Nov 08, 2013	88.65	89.41	88.65	88.70	1,109	-0.46(-0.52%)
Nov 07, 2013	88.93	89.31	88.93	89.16	423	+0.23(+0.25%)
Nov 06, 2013	88.93	88.93	88.93	88.93	147	-0.30(-0.33%)
Nov 05, 2013	89.23	89.23	89.23	89.23	353	-2.84(-3.08%)
Nov 01, 2013		92.07	92.07	92.07	0	-0.28(-0.30%)
Oct 31, 2013	92.30	92.35	92.30	92.35	200	+1.48(+1.63%)
Oct 30, 2013	91.92	91.92	90.86	90.87	1,414	-0.13(-0.14%)
Oct 29, 2013	91.23	91.30	91.00	91.00	1,823	+1.21(+1.35%)
Oct 28, 2013	90.05	90.21	89.79	89.79	1,736	-0.01(-0.01%)
Oct 25, 2013	89.80	89.80	89.80	89.80	188	+0.25(+0.28%)
Oct 24, 2013	89.21	89.60	89.21	89.55	2,188	-3.88(-4.15%)
Oct 22, 2013		93.43	93.43	93.43	0	-1.26(-1.33%)
Oct 18, 2013		94.69	94.69	94.69	0	+0.50(+0.53%)
Oct 17, 2013	94.19	94.19	94.19	94.19	100	-0.57(-0.60%)
Oct 16, 2013	94.78	94.85	94.76	94.76	400	-0.04(-0.04%)
Oct 15, 2013	94.80	94.80	94.80	94.80	249	+0.50(+0.53%)
Oct 11, 2013		94.30	94.30	94.30	0	-0.31(-0.33%)
Oct 10, 2013	94.44	94.61	93.99	94.61	1,013	+3.29(+3.60%)
Oct 09, 2013	91.32	91.32	91.32	91.32	300	+1.28(+1.42%)
Oct 08, 2013	90.40	90.40	89.85	90.04	6,475	+1.51(+1.71%)
Oct 07, 2013	88.37	88.57	88.37	88.53	1,005	-1.70(-1.88%)
Oct 04, 2013	90.04	90.23	90.04	90.23	440	+1.08(+1.21%)
Oct 02, 2013		89.15	89.15	89.15	0	-1.13(-1.25%)
Sep 26, 2013		90.28	90.28	90.28	0	-0.81(-0.89%)
Sep 25, 2013	90.60	91.15	90.60	91.09	7,248	-0.26(-0.28%)
Sep 24, 2013	91.02	91.35	90.71	91.35	1,226	-0.96(-1.04%)
Sep 20, 2013		92.31	92.31	92.31	0	-0.66(-0.71%)
Sep 19, 2013	92.76	92.97	92.76	92.97	307	-0.86(-0.92%)
Sep 18, 2013	93.83	93.83	93.83	93.83	300	+0.93(+1.00%)
Sep 17, 2013	93.41	93.41	92.90	92.90	275	+0.84(+0.91%)
Sep 13, 2013	92.06	92.06	92.06	92.06	0	-0.40(-0.43%)
Sep 12, 2013	92.46	92.46	92.46	92.46	127	+0.51(+0.55%)
Sep 11, 2013	91.90	91.95	91.90	91.95	222	-0.05(-0.05%)
Sep 10, 2013	91.91	92.00	91.91	92.00	521	+2.13(+2.37%)
Sep 09, 2013	89.87	89.87	89.87	89.87	227	+0.55(+0.62%)
Sep 06, 2013	89.32	89.32	89.32	89.32	191	-1.34(-1.48%)
Sep 05, 2013	90.33	91.05	90.33	90.66	5,314	-0.53(-0.58%)
Sep 04, 2013	90.91	91.19	90.91	91.19	227	+0.25(+0.27%)
Sep 03, 2013	91.20	91.26	90.94	90.94	618	+2.28(+2.57%)
Aug 30, 2013	88.66	88.66	88.66	88.66	170	+0.78(+0.89%)
Aug 29, 2013	88.21	88.21	87.88	87.88	344	+0.89(+1.02%)
Aug 28, 2013	86.99	86.99	86.99	86.99	100	-1.34(-1.52%)
Aug 27, 2013	88.33	88.33	88.33	88.33	133	-2.62(-2.88%)
Aug 26, 2013	90.90	90.95	90.90	90.95	574	+1.95(+2.19%)
Aug 23, 2013	89.72	90.30	88.80	89.00	7,545	+0.32(+0.36%)
Aug 22, 2013	89.58	89.68	88.68	88.68	1,006	-0.78(-0.87%)
Aug 21, 2013	89.17	89.46	89.17	89.46	611	-2.22(-2.42%)
Aug 20, 2013	91.62	92.05	91.00	91.68	1,146	-1.37(-1.47%)
Aug 19, 2013	93.81	93.81	93.05	93.05	736	-1.76(-1.86%)
Aug 16, 2013	94.98	94.98	94.81	94.81	1,239	+0.36(+0.38%)
Aug 15, 2013	95.75	95.75	94.45	94.45	858	-0.52(-0.55%)
Aug 14, 2013	94.97	94.97	94.97	94.97	100	+2.32(+2.50%)
Aug 12, 2013		92.65	92.65	92.65	0	+1.67(+1.84%)
Aug 09, 2013	90.81	91.29	90.81	90.98	1,066	+2.26(+2.55%)
Aug 08, 2013	88.92	88.92	88.72	88.72	546	-1.41(-1.56%)
Aug 02, 2013		90.13	90.13	90.13	0	+2.86(+3.28%)
Aug 01, 2013	87.27	87.27	87.27	87.27	944	+1.19(+1.38%)
Jul 31, 2013	86.19	86.19	86.08	86.08	2,206	+1.15(+1.35%)
Jul 30, 2013	84.93	84.93	84.93	84.93	430	+0.41(+0.49%)
Jul 29, 2013	84.66	84.66	84.52	84.52	200	-0.58(-0.68%)
Jul 26, 2013	85.10	85.10	85.10	85.10	361	+1.72(+2.06%)
Jul 24, 2013		83.38	83.38	83.38	0	+0.76(+0.92%)
Jul 23, 2013	82.96	82.96	82.62	82.62	2,352	+3.21(+4.04%)
Jul 22, 2013	79.35	79.41	79.35	79.41	249	-0.48(-0.60%)
Jul 19, 2013	79.89	79.89	79.89	79.89	418	-1.98(-2.42%)
Jul 18, 2013	81.87	81.87	81.87	81.87	154	-1.13(-1.36%)
Jul 17, 2013	83.08	83.08	83.00	83.00	297	+0.42(+0.51%)
Jul 16, 2013	82.58	82.58	82.58	82.58	261	-0.57(-0.69%)
Jul 15, 2013	83.30	83.30	83.15	83.15	300	+0.57(+0.69%)
Jul 12, 2013	83.28	83.28	82.58	82.58	508	+1.15(+1.41%)
Jul 11, 2013	82.60	83.07	81.43	81.43	670	+3.11(+3.97%)
Jul 10, 2013	78.14	78.32	77.95	78.32	552	+1.60(+2.09%)
Jul 09, 2013	76.72	76.72	76.72	76.72	136	-0.35(-0.45%)
Jul 08, 2013	77.07	77.07	77.07	77.07	783	+0.25(+0.33%)
Jul 05, 2013	77.40	77.40	76.82	76.82	1,316	+2.68(+3.61%)
Jul 03, 2013	74.58	74.58	74.14	74.14	771	-3.36(-4.34%)
Jul 02, 2013	78.00	78.00	77.50	77.50	313	-0.90(-1.15%)
Jul 01, 2013	78.76	78.80	78.40	78.40	559	-0.15(-0.19%)
Jun 28, 2013	78.42	78.58	78.39	78.55	4,184	+4.81(+6.52%)
Jun 26, 2013	74.14	74.14	73.74	73.74	1,461	+2.29(+3.21%)
Jun 25, 2013	71.44	71.59	71.44	71.45	4,673	+0.95(+1.35%)
Jun 24, 2013	70.50	70.50	70.50	70.50	870	-2.35(-3.23%)
Jun 21, 2013	73.31	73.31	72.85	72.85	203	+0.85(+1.18%)
Jun 20, 2013	78.95	78.95	72.00	72.00	300	-6.95(-8.80%)
Jun 19, 2013	78.95	79.11	78.95	78.95	438	-1.30(-1.62%)
Jun 18, 2013	80.55	80.60	80.10	80.25	1,678	-0.25(-0.31%)
Jun 17, 2013	81.63	81.63	80.50	80.50	1,664	+1.31(+1.65%)
Jun 14, 2013	79.49	79.89	79.19	79.19	608	+0.44(+0.56%)
Jun 13, 2013	79.17	79.17	78.75	78.75	1,508	-2.80(-3.43%)
Jun 12, 2013	81.95	81.95	81.55	81.55	647	-0.50(-0.61%)
Jun 11, 2013	82.15	82.15	82.05	82.05	200	-3.10(-3.64%)
Jun 07, 2013		85.15	85.15	85.15	0	-0.75(-0.87%)
Jun 06, 2013	85.90	85.90	85.90	85.90	390	-1.01(-1.16%)
Jun 05, 2013	87.75	87.75	86.91	86.91	200	-2.49(-2.79%)
Jun 03, 2013		89.40	89.40	89.40	0	+2.01(+2.30%)
May 31, 2013	89.56	89.56	87.39	87.39	2,703	-0.70(-0.79%)
May 30, 2013	89.05	89.05	88.09	88.09	1,153	-0.25(-0.28%)
May 29, 2013	88.64	88.64	88.34	88.34	200	-2.76(-3.03%)
May 28, 2013	91.72	91.72	91.10	91.10	1,289	+3.20(+3.64%)
May 24, 2013	88.54	88.54	87.90	87.90	2,257	-2.85(-3.14%)
May 23, 2013	90.75	90.75	90.75	90.75	220	-1.08(-1.18%)
May 22, 2013	92.58	92.64	91.83	91.83	507	-0.57(-0.62%)
May 21, 2013	92.40	92.40	92.01	92.40	489	+4.57(+5.20%)
May 17, 2013		87.83	87.83	87.83	0	+0.13(+0.15%)
May 16, 2013	88.45	88.76	87.70	87.70	2,530	-0.78(-0.88%)
May 15, 2013	88.51	88.51	88.46	88.48	3,254	-2.38(-2.62%)
May 13, 2013	91.22	91.80	90.85	90.86	911	-2.29(-2.46%)
May 10, 2013	93.10	93.15	93.07	93.15	1,219	+0.33(+0.36%)
May 09, 2013	92.83	92.83	92.82	92.82	1,181	-1.28(-1.36%)
May 08, 2013	93.97	94.10	93.87	94.10	377	+0.52(+0.56%)
May 07, 2013	93.63	93.63	93.58	93.58	279	+0.22(+0.24%)
May 06, 2013	93.36	93.36	93.36	93.36	405	+0.06(+0.06%)
May 03, 2013	93.31	93.31	93.30	93.30	483	+2.32(+2.55%)

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.