Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	95.77	97.33	95.00	95.01	0	-0.93(-0.97%)
Jul 30, 2013	96.04	99.41	92.99	95.94	0	-0.63(-0.65%)
Jul 29, 2013	96.97	97.47	95.19	96.57	0	-0.80(-0.82%)
Jul 26, 2013	97.25	97.93	96.23	97.37	0	-0.83(-0.85%)
Jul 25, 2013	97.32	98.31	97.15	98.20	0	+0.85(+0.87%)
Jul 24, 2013	97.31	99.42	96.82	97.35	0	+0.43(+0.44%)
Jul 23, 2013	96.11	97.04	96.11	96.92	0	+0.55(+0.57%)
Jul 22, 2013	96.40	97.07	95.51	96.37	0	-0.40(-0.41%)
Jul 19, 2013	96.71	96.95	95.93	96.77	0	-0.49(-0.50%)
Jul 18, 2013	96.99	98.35	96.85	97.26	0	+0.31(+0.32%)
Jul 17, 2013	95.68	97.62	94.94	96.95	49,012	+0.34(+0.35%)
Jul 16, 2013	96.67	97.03	95.50	96.61	0	+0.02(+0.02%)
Jul 15, 2013	97.75	98.62	96.10	96.59	0	-1.12(-1.15%)
Jul 12, 2013	97.97	98.88	97.65	97.71	0	-0.63(-0.64%)
Jul 11, 2013	96.61	98.80	96.25	98.34	0	+3.06(+3.21%)
Jul 10, 2013	92.33	95.48	92.07	95.28	0	+3.05(+3.31%)
Jul 09, 2013	90.23	92.43	89.96	92.23	0	+2.27(+2.52%)
Jul 08, 2013	90.22	90.34	89.11	89.96	79,557	+0.22(+0.25%)
Jul 05, 2013	89.82	90.14	88.72	89.74	0	+1.13(+1.28%)
Jul 03, 2013	88.19	89.63	88.07	88.61	0	-0.19(-0.21%)
Jul 02, 2013	87.95	89.73	87.51	88.80	0	+1.03(+1.17%)
Jul 01, 2013	87.50	88.34	87.12	87.77	0	+0.81(+0.93%)
Jun 28, 2013	85.00	87.41	84.87	86.96	100,957	+1.38(+1.61%)
Jun 27, 2013	84.49	86.02	84.22	85.58	0	+1.50(+1.78%)
Jun 26, 2013	84.74	85.12	84.08	84.08	0	-0.23(-0.27%)
Jun 25, 2013	85.40	85.40	83.55	84.31	0	-0.52(-0.61%)
Jun 24, 2013	83.76	85.87	82.72	84.83	0	+0.56(+0.66%)
Jun 21, 2013	86.64	86.93	83.88	84.27	236,071	-2.37(-2.74%)
Jun 20, 2013	87.04	87.17	85.83	86.64	0	-1.30(-1.48%)
Jun 19, 2013	88.26	89.70	87.36	87.94	0	-1.63(-1.82%)
Jun 18, 2013	89.66	90.29	88.56	89.57	0	+0.36(+0.40%)
Jun 17, 2013	91.46	91.46	88.59	89.21	0	-1.73(-1.90%)
Jun 14, 2013	89.94	91.22	89.84	90.94	0	+0.89(+0.99%)
Jun 13, 2013	88.27	90.17	87.66	90.05	91,845	+1.91(+2.17%)
Jun 12, 2013	88.57	89.28	86.99	88.14	110,034	+0.02(+0.02%)
Jun 11, 2013	88.78	89.45	88.00	88.12	74,430	-1.57(-1.75%)
Jun 10, 2013	89.89	90.58	89.36	89.69	0	-0.02(-0.02%)
Jun 07, 2013	90.49	90.49	89.33	89.71	0	-0.39(-0.43%)
Jun 06, 2013	90.45	91.99	89.11	90.09	110,497	-0.44(-0.48%)
Jun 05, 2013	90.16	91.37	89.77	90.53	0	+0.01(+0.01%)
Jun 04, 2013	90.94	91.36	89.16	90.52	0	-0.57(-0.63%)
Jun 03, 2013	91.77	91.95	89.49	91.09	159,650	-0.39(-0.43%)
May 31, 2013	92.37	92.37	91.09	91.48	92,892	-1.68(-1.80%)
May 30, 2013	91.84	93.49	91.41	93.16	93,509	+1.70(+1.86%)
May 29, 2013	91.52	92.23	90.00	91.46	89,727	-0.88(-0.95%)
May 28, 2013	93.28	94.39	91.60	92.34	95,452	-0.07(-0.08%)
May 24, 2013	90.91	92.63	89.31	92.41	0	+1.12(+1.23%)
May 23, 2013	89.21	91.97	89.21	91.29	0	+0.72(+0.79%)
May 22, 2013	93.33	93.33	89.75	90.57	0	-2.66(-2.85%)
May 21, 2013	93.97	94.45	92.71	93.23	0	-0.94(-1.00%)
May 20, 2013	94.13	95.43	93.77	94.17	0	-1.78(-1.86%)
May 17, 2013	94.63	96.10	93.70	95.95	0	+1.60(+1.70%)
May 16, 2013	92.90	95.07	92.90	94.35	181,091	+1.26(+1.35%)
May 15, 2013	94.78	94.86	91.98	93.09	0	-1.40(-1.48%)
May 13, 2013	94.78	95.21	93.87	94.49	0	-0.21(-0.22%)
May 10, 2013	91.76	94.94	91.50	94.70	0	+3.22(+3.52%)
May 09, 2013	91.53	92.34	91.33	91.48	0	-0.44(-0.48%)
May 08, 2013	91.16	92.58	91.00	91.92	0	+0.25(+0.27%)
May 07, 2013	90.78	92.44	90.67	91.67	0	+0.64(+0.70%)
May 06, 2013	91.01	91.58	89.76	91.03	0	-0.11(-0.12%)
May 03, 2013	91.31	91.59	90.00	91.14	0	+1.14(+1.27%)
May 02, 2013	89.82	90.24	88.97	90.00	0	+0.78(+0.87%)
May 01, 2013	88.05	90.68	87.86	89.22	262,959	-0.97(-1.08%)
Apr 30, 2013	91.95	92.09	86.35	90.19	0	-9.11(-9.17%)
Apr 29, 2013	97.78	99.88	97.58	99.30	71,954	+1.59(+1.63%)
Apr 26, 2013	98.70	99.14	97.63	97.71	90,091	-0.52(-0.53%)
Apr 25, 2013	96.79	98.75	95.88	98.23	0	+1.40(+1.45%)
Apr 24, 2013	97.51	97.77	95.40	96.83	102,108	-1.05(-1.07%)
Apr 23, 2013	96.81	99.04	96.16	97.88	97,703	+1.71(+1.78%)
Apr 22, 2013	95.64	96.45	93.38	96.17	139,739	+0.41(+0.43%)
Apr 19, 2013	97.55	97.55	95.09	95.76	66,014	-1.60(-1.64%)
Apr 18, 2013	98.33	99.70	96.89	97.36	84,176	-0.81(-0.83%)
Apr 17, 2013	99.03	99.28	97.60	98.17	79,184	-1.97(-1.97%)
Apr 16, 2013	100.89	101.03	99.01	100.14	100,878	-0.04(-0.04%)
Apr 15, 2013	102.37	102.61	99.15	100.18	69,431	-2.70(-2.62%)
Apr 12, 2013	102.39	104.23	100.14	102.88	70,065	-0.18(-0.17%)
Apr 11, 2013	104.59	104.59	102.78	103.06	65,504	-1.73(-1.65%)
Apr 10, 2013	101.29	105.00	101.04	104.79	72,135	+3.60(+3.56%)
Apr 09, 2013	101.39	102.34	100.27	101.19	65,768	-0.26(-0.26%)
Apr 08, 2013	100.65	102.09	99.91	101.45	86,936	+0.91(+0.90%)
Apr 05, 2013	99.61	101.80	99.12	100.55	84,666	-0.48(-0.48%)
Apr 04, 2013	101.27	102.13	100.27	101.03	58,520	-0.41(-0.40%)
Apr 03, 2013	103.95	103.95	100.61	101.44	74,113	-1.09(-1.06%)
Apr 02, 2013	103.20	104.30	101.57	102.53	82,910	-0.50(-0.49%)
Apr 01, 2013	101.30	103.29	100.20	103.03	120,871	+1.95(+1.93%)
Mar 28, 2013	101.15	101.83	100.57	101.08	99,398	+0.08(+0.08%)
Mar 27, 2013	101.63	101.88	100.34	101.00	51,700	-1.61(-1.57%)
Mar 26, 2013	102.19	103.06	101.12	102.61	56,076	+0.85(+0.84%)
Mar 25, 2013	104.23	104.27	100.61	101.76	130,368	-2.10(-2.02%)
Mar 22, 2013	107.86	107.91	103.31	103.86	143,049	-4.21(-3.90%)
Mar 21, 2013	107.37	108.27	107.29	108.07	70,797	-0.40(-0.37%)
Mar 20, 2013	108.11	108.98	106.25	108.47	87,424	+1.02(+0.95%)
Mar 19, 2013	109.56	110.52	106.65	107.45	179,655	-1.54(-1.41%)
Mar 18, 2013	110.83	111.77	108.87	108.99	134,320	-3.29(-2.93%)
Mar 15, 2013	113.19	113.42	111.81	112.28	90,253	-0.65(-0.58%)
Mar 14, 2013	113.12	113.98	111.85	112.93	75,320	+0.13(+0.12%)
Mar 13, 2013	112.97	113.17	112.32	112.80	46,037	+0.11(+0.10%)
Mar 12, 2013	112.50	114.30	111.60	112.69	29,996	+0.00(+0.00%)
Mar 11, 2013	113.53	113.72	111.46	112.69	56,882	-1.50(-1.31%)
Mar 08, 2013	112.88	114.50	112.05	114.19	68,347	+2.11(+1.88%)
Mar 07, 2013	112.41	112.95	110.60	112.08	86,274	-0.57(-0.51%)
Mar 06, 2013	113.93	114.20	111.34	112.65	82,259	-0.80(-0.71%)
Mar 05, 2013	107.64	114.81	107.19	113.45	355,093	+10.40(+10.09%)
Mar 04, 2013	102.67	103.46	101.55	103.05	118,769	-0.04(-0.04%)
Mar 01, 2013	100.90	103.53	99.80	103.09	46,090	+1.21(+1.19%)
Feb 28, 2013	102.34	103.77	101.65	101.88	58,396	-0.31(-0.30%)
Feb 27, 2013	103.39	103.95	100.88	102.19	204,606	-0.99(-0.96%)
Feb 26, 2013	100.58	105.01	100.57	103.18	253,513	+4.09(+4.13%)
Feb 25, 2013	102.52	102.55	98.67	99.09	105,799	-3.16(-3.09%)
Feb 22, 2013	101.58	102.88	100.64	102.25	83,337	+1.32(+1.31%)
Feb 21, 2013	102.94	103.00	100.10	100.93	122,266	-1.78(-1.73%)
Feb 20, 2013	106.60	107.03	102.66	102.71	86,222	-3.95(-3.70%)
Feb 19, 2013	104.37	106.96	103.61	106.66	147,416	+2.58(+2.48%)
Feb 15, 2013	100.35	105.34	99.78	104.08	201,867	+5.11(+5.16%)
Feb 14, 2013	99.50	100.32	98.04	98.97	52,078	-0.80(-0.80%)
Feb 13, 2013	100.09	100.13	98.23	99.77	45,996	+0.01(+0.01%)
Feb 12, 2013	98.02	99.79	97.52	99.76	95,455	+1.71(+1.74%)
Feb 11, 2013	99.17	99.17	97.50	98.05	29,935	-0.88(-0.89%)
Feb 08, 2013	97.55	99.47	97.55	98.93	48,970	+0.85(+0.87%)
Feb 07, 2013	98.96	98.96	97.39	98.08	32,725	-0.96(-0.97%)
Feb 06, 2013	100.01	100.12	98.05	99.04	65,098	-0.12(-0.12%)
Feb 04, 2013	101.49	102.25	99.00	99.16	92,521	-3.20(-3.13%)
Feb 01, 2013	100.90	103.65	99.01	102.36	163,890	+2.09(+2.08%)
Jan 31, 2013	100.74	102.36	100.07	100.27	109,725	-0.47(-0.47%)
Jan 30, 2013	99.69	101.49	99.01	100.74	90,043	+0.63(+0.63%)
Jan 29, 2013	97.60	105.89	96.00	100.11	259,385	+0.72(+0.72%)
Jan 28, 2013	102.31	103.55	99.00	99.39	185,346	-2.42(-2.38%)
Jan 25, 2013	96.00	104.51	95.79	101.81	195,547	+6.56(+6.89%)
Jan 24, 2013	94.06	95.41	93.06	95.25	54,722	+0.79(+0.84%)
Jan 23, 2013	93.20	94.87	91.60	94.46	94,901	+1.38(+1.48%)
Jan 22, 2013	93.53	93.60	92.10	93.08	53,595	-0.71(-0.76%)
Jan 18, 2013	94.30	94.30	93.00	93.79	80,995	-0.47(-0.50%)
Jan 17, 2013	94.40	95.34	93.57	94.26	48,776	+0.00(+0.00%)
Jan 16, 2013	94.59	95.61	94.08	94.26	88,663	-0.58(-0.61%)
Jan 15, 2013	93.75	96.45	93.44	94.84	72,893	+0.51(+0.54%)
Jan 14, 2013	93.53	94.61	92.90	94.33	51,506	+0.39(+0.42%)
Jan 11, 2013	93.57	94.45	93.21	93.94	75,986	+0.53(+0.57%)
Jan 10, 2013	93.75	94.35	92.67	93.41	87,010	+0.18(+0.19%)
Jan 09, 2013	92.65	94.32	92.28	93.23	140,493	+0.78(+0.84%)
Jan 08, 2013	93.76	94.74	92.33	92.45	92,830	-1.22(-1.30%)
Jan 07, 2013	92.59	93.95	92.00	93.67	138,462	+0.68(+0.73%)
Jan 04, 2013	92.54	94.34	91.86	92.99	73,323	+0.54(+0.59%)
Jan 03, 2013	95.41	96.04	91.79	92.45	131,178	-3.04(-3.19%)
Jan 02, 2013	96.65	97.41	94.52	95.49	147,136	+2.16(+2.31%)
Dec 31, 2012	93.23	94.84	93.16	93.33	105,591	-0.22(-0.24%)
Dec 28, 2012	93.54	95.08	93.26	93.55	40,036	-0.38(-0.40%)
Dec 27, 2012	94.00	95.13	93.01	93.93	61,168	-0.26(-0.28%)
Dec 26, 2012	96.18	97.01	93.94	94.19	98,072	-1.66(-1.73%)
Dec 24, 2012	95.99	96.40	94.61	95.85	46,596	-0.31(-0.32%)
Dec 21, 2012	94.14	96.35	93.07	96.16	248,774	+1.12(+1.18%)
Dec 20, 2012	93.86	95.96	93.70	95.04	53,128	+0.81(+0.86%)
Dec 19, 2012	95.28	95.28	93.76	94.23	123,829	-0.98(-1.03%)
Dec 18, 2012	94.08	96.00	93.14	95.21	85,758	+1.81(+1.94%)
Dec 17, 2012	91.55	93.79	91.33	93.40	60,614	+2.40(+2.63%)
Dec 14, 2012	91.14	91.95	90.44	91.00	57,120	-0.97(-1.05%)
Dec 13, 2012	91.85	92.56	91.30	91.97	63,588	+0.10(+0.11%)
Dec 12, 2012	91.96	92.89	91.35	91.87	62,847	+0.42(+0.46%)
Dec 11, 2012	90.89	92.06	89.24	91.45	79,980	+1.27(+1.41%)
Dec 10, 2012	88.73	90.68	88.42	90.18	62,444	+1.62(+1.83%)
Dec 07, 2012	88.87	89.07	86.88	88.56	50,872	-0.02(-0.02%)
Dec 06, 2012	88.37	89.44	88.29	88.58	55,245	+0.30(+0.34%)
Dec 05, 2012	88.92	89.62	88.01	88.28	118,247	-0.49(-0.55%)
Dec 04, 2012	88.59	89.35	88.16	88.77	80,000	+0.28(+0.32%)
Nov 30, 2012	89.10	89.37	87.91	88.49	153,580	-0.04(-0.05%)
Nov 29, 2012	87.51	89.22	87.51	88.53	117,897	+1.49(+1.71%)
Nov 28, 2012	86.16	87.37	85.18	87.04	128,182	+0.29(+0.33%)
Nov 27, 2012	86.49	87.30	85.90	86.75	171,471	+0.05(+0.06%)
Nov 26, 2012	86.11	86.78	84.55	86.70	118,888	+0.40(+0.46%)
Nov 23, 2012	85.77	87.17	85.29	86.30	101,925	+1.03(+1.21%)
Nov 21, 2012	85.03	86.77	84.38	85.27	185,015	-0.18(-0.21%)
Nov 20, 2012	86.63	87.49	83.76	85.45	312,894	-1.67(-1.92%)
Nov 19, 2012	89.92	91.20	85.11	87.12	530,127	-4.66(-5.08%)
Nov 16, 2012	93.05	93.80	91.16	91.78	143,815	-1.37(-1.47%)
Nov 15, 2012	92.82	94.13	91.00	93.15	174,541	+0.43(+0.46%)
Nov 14, 2012	95.10	95.68	92.05	92.72	172,242	-1.85(-1.96%)
Nov 13, 2012	94.68	96.88	94.00	94.57	86,732	-0.76(-0.80%)
Nov 12, 2012	95.84	96.88	94.81	95.33	79,723	-0.29(-0.30%)
Nov 09, 2012	94.94	96.55	94.17	95.62	114,849	-0.12(-0.13%)
Nov 08, 2012	96.47	98.10	95.40	95.74	146,586	-0.76(-0.79%)
Nov 07, 2012	98.31	98.50	96.30	96.50	154,301	-1.87(-1.90%)
Nov 06, 2012	98.49	99.69	97.69	98.37	131,159	-0.24(-0.24%)
Nov 05, 2012	96.03	98.94	94.73	98.61	150,398	+2.14(+2.22%)
Nov 02, 2012	97.16	98.13	96.09	96.47	184,225	-0.97(-1.00%)
Nov 01, 2012	94.83	97.72	93.62	97.44	356,418	+2.97(+3.14%)
Oct 31, 2012	94.74	97.24	92.00	94.47	496,122	-15.34(-13.97%)
Oct 26, 2012	112.88	109.81	109.81	109.81	134,600	-2.32(-2.07%)
Oct 25, 2012	111.76	113.37	111.20	112.13	97,139	+1.07(+0.96%)
Oct 24, 2012	111.18	112.80	110.52	111.06	128,790	-0.56(-0.50%)
Oct 23, 2012	115.02	116.50	107.28	111.62	780,612	-6.52(-5.52%)
Oct 19, 2012	118.23	118.78	117.30	118.14	124,005	-0.79(-0.66%)
Oct 18, 2012	118.89	119.73	117.62	118.93	119,360	-0.12(-0.10%)
Oct 17, 2012	121.00	121.19	118.15	119.05	130,825	-1.97(-1.63%)
Oct 16, 2012	120.07	121.49	119.85	121.02	126,433	+1.34(+1.12%)
Oct 15, 2012	118.28	119.96	116.58	119.68	136,591	+1.42(+1.20%)
Oct 12, 2012	118.73	120.25	117.12	118.26	83,827	-0.73(-0.61%)
Oct 11, 2012	120.47	121.11	118.06	118.99	111,261	-0.22(-0.18%)
Oct 10, 2012	119.98	121.57	117.78	119.21	130,990	-0.74(-0.62%)
Oct 09, 2012	122.36	122.39	118.23	119.95	176,687	-2.44(-1.99%)
Oct 08, 2012	123.95	124.58	121.97	122.39	176,644	-2.01(-1.62%)
Oct 05, 2012	126.94	127.71	124.03	124.40	187,172	-1.77(-1.40%)
Oct 04, 2012	128.82	128.82	123.80	126.17	289,371	-3.64(-2.80%)
Oct 03, 2012	131.41	132.12	127.76	129.81	242,425	-1.60(-1.22%)
Oct 02, 2012	133.33	134.98	130.73	131.41	120,439	-1.71(-1.28%)
Oct 01, 2012	134.58	136.19	132.25	133.12	104,846	-0.95(-0.71%)
Sep 28, 2012	132.94	135.70	132.90	134.07	106,890	-0.04(-0.03%)
Sep 27, 2012	131.72	135.23	130.95	134.11	91,353	+2.39(+1.81%)
Sep 26, 2012	133.29	133.29	129.72	131.72	106,069	-1.59(-1.19%)
Sep 25, 2012	135.47	135.47	132.73	133.31	171,526	-1.64(-1.22%)
Sep 24, 2012	134.31	135.83	134.02	134.95	72,065	+0.03(+0.02%)
Sep 21, 2012	136.50	137.16	134.68	134.92	182,127	+0.40(+0.30%)
Sep 20, 2012	133.68	136.10	133.68	134.52	149,377	+0.17(+0.13%)
Sep 19, 2012	134.85	135.71	132.28	134.35	96,610	-0.44(-0.33%)
Sep 18, 2012	134.41	135.44	133.86	134.79	55,689	+0.60(+0.45%)
Sep 17, 2012	132.87	135.37	132.87	134.19	61,143	+1.14(+0.86%)
Sep 14, 2012	132.70	134.40	132.30	133.05	63,161	+0.94(+0.71%)
Sep 13, 2012	130.01	133.16	128.68	132.11	91,459	+1.74(+1.33%)
Sep 12, 2012	129.76	130.96	128.79	130.37	69,964	+0.54(+0.42%)
Sep 11, 2012	128.71	130.34	127.37	129.83	84,669	+0.95(+0.74%)
Sep 10, 2012	129.79	131.40	128.46	128.88	88,843	-1.01(-0.78%)
Sep 07, 2012	129.00	130.25	127.90	129.89	112,634	+1.61(+1.26%)
Sep 06, 2012	126.64	129.40	126.11	128.28	165,243	+2.30(+1.83%)
Sep 05, 2012	124.99	126.65	124.99	125.98	172,278	+0.58(+0.46%)
Sep 04, 2012	126.08	127.72	124.85	125.40	137,368	-0.11(-0.09%)
Aug 31, 2012	127.19	127.40	124.38	125.51	107,728	-0.29(-0.23%)
Aug 30, 2012	127.17	127.73	125.53	125.80	71,240	-0.76(-0.60%)
Aug 29, 2012	125.66	127.72	125.66	126.56	139,187	+1.07(+0.85%)
Aug 27, 2012	124.97	126.43	124.55	125.49	53,034	+0.91(+0.73%)
Aug 24, 2012	124.16	125.81	122.88	124.58	88,628	+0.15(+0.12%)
Aug 23, 2012	125.86	126.85	124.40	124.43	84,319	-1.76(-1.39%)
Aug 22, 2012	126.51	128.02	125.54	126.19	153,263	-2.14(-1.67%)
Aug 21, 2012	127.34	129.93	127.00	128.33	153,909	+2.21(+1.75%)
Aug 20, 2012	126.88	127.54	125.12	126.12	88,861	-0.69(-0.54%)
Aug 17, 2012	126.66	128.53	125.37	126.81	141,785	+0.44(+0.35%)
Aug 16, 2012	124.86	127.63	124.40	126.37	162,422	+2.00(+1.61%)
Aug 15, 2012	124.09	125.61	124.09	124.37	79,727	+0.11(+0.09%)
Aug 14, 2012	127.70	128.40	123.64	124.26	151,417	-2.23(-1.76%)
Aug 13, 2012	127.26	129.10	125.79	126.49	89,391	-1.15(-0.90%)
Aug 10, 2012	126.10	127.92	125.89	127.64	105,513	+1.30(+1.03%)
Aug 09, 2012	126.11	129.09	125.90	126.34	88,705	-0.11(-0.09%)
Aug 08, 2012	125.74	128.09	125.40	126.45	71,456	+0.70(+0.56%)
Aug 07, 2012	124.59	128.08	123.70	125.75	143,789	+1.67(+1.35%)
Aug 06, 2012	124.83	127.11	123.27	124.08	209,188	+1.75(+1.43%)
Aug 03, 2012	120.24	123.39	119.00	122.33	116,106	+4.71(+4.00%)
Aug 02, 2012	116.25	119.72	115.79	117.62	120,038	-0.06(-0.05%)

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.