Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	108.13	108.18	104.63	105.05	92,407	-3.50(-3.22%)
Jun 27, 2013	107.41	109.62	106.88	108.55	0	+1.79(+1.68%)
Jun 26, 2013	107.27	107.68	105.61	106.76	0	+0.28(+0.26%)
Jun 25, 2013	105.95	106.88	104.53	106.48	0	-0.94(-0.88%)
Jun 24, 2013	105.35	109.70	105.35	107.42	0	+1.45(+1.37%)
Jun 21, 2013	109.18	109.18	100.75	105.97	195,487	-2.98(-2.74%)
Jun 20, 2013	109.59	109.70	107.70	108.95	0	-1.19(-1.08%)
Jun 19, 2013	110.00	111.49	108.97	110.14	0	+0.18(+0.16%)
Jun 18, 2013	109.18	111.20	108.89	109.96	0	+0.46(+0.42%)
Jun 17, 2013	111.95	112.00	109.01	109.50	0	-1.86(-1.67%)
Jun 14, 2013	113.68	113.93	111.17	111.36	0	-2.17(-1.91%)
Jun 13, 2013	110.02	114.07	109.72	113.53	32,428	+3.20(+2.90%)
Jun 12, 2013	111.41	112.05	109.66	110.33	23,606	-1.14(-1.02%)
Jun 11, 2013	111.67	113.17	110.08	111.47	40,955	-1.18(-1.05%)
Jun 10, 2013	112.90	113.74	112.19	112.65	0	-0.49(-0.43%)
Jun 07, 2013	114.55	114.55	110.88	113.14	0	-0.58(-0.51%)
Jun 06, 2013	111.95	113.73	109.76	113.72	26,089	+1.98(+1.77%)
Jun 05, 2013	114.52	114.52	109.78	111.74	0	-3.36(-2.92%)
Jun 04, 2013	114.53	115.92	114.12	115.10	0	+0.04(+0.03%)
Jun 03, 2013	113.70	115.13	113.28	115.06	73,644	+1.20(+1.05%)
May 31, 2013	113.83	114.99	111.78	113.86	63,147	-0.26(-0.23%)
May 30, 2013	112.08	114.95	112.08	114.12	45,904	+2.13(+1.90%)
May 29, 2013	113.77	114.39	111.40	111.99	78,460	-1.97(-1.73%)
May 28, 2013	112.81	114.92	112.81	113.96	62,782	+2.95(+2.66%)
May 24, 2013	108.85	114.26	108.78	111.01	0	+2.80(+2.59%)
May 23, 2013	104.60	108.31	103.17	108.21	0	+2.83(+2.69%)
May 22, 2013	108.16	108.59	104.75	105.38	0	-2.78(-2.57%)
May 21, 2013	108.37	109.20	108.06	108.16	0	-0.53(-0.49%)
May 20, 2013	108.97	109.06	108.45	108.69	0	-0.06(-0.06%)
May 17, 2013	106.28	108.83	105.92	108.75	0	+2.60(+2.45%)
May 16, 2013	107.93	107.99	105.22	106.15	114,306	-1.72(-1.59%)
May 15, 2013	105.57	108.15	105.49	107.87	0	+3.31(+3.16%)
May 13, 2013	105.35	105.89	104.44	104.56	0	-1.17(-1.10%)
May 10, 2013	105.00	105.78	104.60	105.73	0	+1.12(+1.07%)
May 09, 2013	104.39	105.10	103.78	104.61	0	+0.62(+0.60%)
May 08, 2013	103.67	104.35	102.45	103.99	0	+0.32(+0.31%)
May 07, 2013	102.30	104.00	101.95	103.67	0	+1.41(+1.38%)
May 06, 2013	99.38	102.40	99.38	102.26	0	+3.08(+3.11%)
May 03, 2013	99.53	100.50	98.86	99.18	0	+0.29(+0.29%)
May 02, 2013	98.71	99.07	97.83	98.89	0	+0.99(+1.01%)
May 01, 2013	101.10	101.10	97.58	97.90	0	-2.43(-2.42%)
Apr 30, 2013	99.88	101.17	99.88	100.33	0	+0.21(+0.21%)
Apr 29, 2013	100.63	101.27	100.11	100.12	58,225	-0.01(-0.01%)
Apr 26, 2013	101.49	101.49	99.35	100.13	86,920	-1.19(-1.17%)
Apr 25, 2013	99.85	101.95	99.07	101.32	65,001	+1.33(+1.33%)
Apr 24, 2013	98.00	100.00	98.00	99.99	63,832	+1.02(+1.03%)
Apr 23, 2013	100.67	100.67	98.19	98.97	70,970	-0.11(-0.11%)
Apr 22, 2013	96.87	99.64	96.53	99.08	82,185	+2.33(+2.41%)
Apr 19, 2013	97.43	99.39	95.71	96.75	159,603	-1.15(-1.17%)
Apr 18, 2013	101.93	101.93	97.10	97.90	105,101	-3.77(-3.71%)
Apr 17, 2013	101.77	102.20	100.29	101.67	79,535	-0.62(-0.61%)
Apr 16, 2013	101.05	102.60	100.12	102.29	95,156	+1.29(+1.28%)
Apr 15, 2013	101.88	103.59	100.35	101.00	166,368	-1.52(-1.48%)
Apr 12, 2013	105.00	105.00	102.43	102.52	974,487	-6.20(-5.70%)
Apr 11, 2013	110.82	110.82	107.88	108.72	69,809	-3.28(-2.93%)
Apr 10, 2013	111.74	113.02	109.00	112.00	70,256	+0.50(+0.45%)
Apr 09, 2013	115.26	117.71	111.39	111.50	83,747	-4.00(-3.46%)
Apr 08, 2013	118.00	118.00	114.25	115.50	48,353	-1.75(-1.49%)
Apr 05, 2013	117.29	118.55	116.84	117.25	14,895	-2.05(-1.72%)
Apr 04, 2013	116.75	119.36	116.75	119.30	9,858	+2.28(+1.95%)
Apr 03, 2013	119.77	119.94	116.74	117.02	11,870	-2.98(-2.48%)
Apr 02, 2013	120.83	121.49	119.76	120.00	30,338	-0.71(-0.59%)
Apr 01, 2013	121.69	121.85	119.82	120.71	12,589	-1.43(-1.17%)
Mar 28, 2013	122.64	123.00	121.79	122.14	19,132	-0.61(-0.50%)
Mar 27, 2013	122.12	122.92	120.60	122.75	9,160	-0.17(-0.14%)
Mar 26, 2013	124.09	124.60	122.21	122.92	30,524	-0.47(-0.38%)
Mar 25, 2013	127.24	127.24	123.00	123.39	34,829	-3.49(-2.75%)
Mar 22, 2013	127.69	127.69	126.31	126.88	25,153	-0.04(-0.03%)
Mar 21, 2013	127.29	127.57	125.64	126.92	11,944	-0.46(-0.36%)
Mar 20, 2013	125.84	128.70	125.27	127.38	11,810	+1.72(+1.37%)
Mar 19, 2013	128.52	128.63	125.45	125.66	13,362	-1.32(-1.04%)
Mar 18, 2013	125.69	128.90	125.69	126.98	34,739	+0.74(+0.59%)
Mar 15, 2013	126.30	127.48	123.73	126.24	48,881	+0.19(+0.15%)
Mar 14, 2013	126.06	126.15	123.98	126.05	19,687	+0.49(+0.39%)
Mar 13, 2013	124.56	125.88	123.88	125.56	34,117	+1.30(+1.05%)
Mar 12, 2013	125.24	125.24	124.19	124.26	27,392	-0.74(-0.59%)
Mar 11, 2013	125.00	126.08	124.59	125.00	27,832	-0.57(-0.45%)
Mar 08, 2013	123.63	125.93	122.77	125.57	56,020	+2.76(+2.25%)
Mar 07, 2013	119.14	123.79	119.08	122.81	33,625	+3.17(+2.65%)
Mar 06, 2013	119.32	121.03	119.32	119.64	49,087	-0.35(-0.29%)
Mar 05, 2013	117.85	121.86	117.85	119.99	80,462	+3.33(+2.85%)
Mar 04, 2013	112.54	117.02	111.99	116.66	57,698	+3.60(+3.18%)
Mar 01, 2013	109.51	113.94	109.51	113.06	34,728	+2.53(+2.29%)
Feb 28, 2013	107.72	111.01	107.59	110.53	94,373	+3.12(+2.90%)
Feb 27, 2013	105.94	109.37	105.94	107.41	17,301	+1.72(+1.63%)
Feb 26, 2013	105.70	106.23	104.51	105.69	29,347	-0.07(-0.07%)
Feb 25, 2013	107.00	110.55	105.10	105.76	212,748	-0.88(-0.83%)
Feb 22, 2013	108.19	108.19	104.15	106.64	55,289	-0.63(-0.59%)
Feb 21, 2013	116.06	116.06	106.87	107.27	120,463	-9.08(-7.80%)
Feb 20, 2013	115.70	117.33	115.21	116.35	49,134	+0.34(+0.29%)
Feb 19, 2013	113.34	116.33	113.28	116.01	50,775	+2.45(+2.16%)
Feb 15, 2013	112.77	114.56	111.16	113.56	28,425	+1.32(+1.18%)
Feb 14, 2013	110.80	112.81	110.30	112.24	13,670	+1.46(+1.32%)
Feb 13, 2013	110.26	111.26	105.99	110.78	18,969	+0.25(+0.23%)
Feb 12, 2013	107.88	110.85	107.73	110.53	26,281	+2.94(+2.73%)
Feb 11, 2013	107.72	107.96	107.30	107.59	133,389	+0.16(+0.15%)
Feb 08, 2013	106.95	108.00	106.95	107.43	39,576	+0.94(+0.88%)
Feb 07, 2013	107.28	107.51	105.70	106.49	35,383	-0.53(-0.50%)
Feb 06, 2013	106.83	107.73	105.50	107.02	57,164	+1.24(+1.17%)
Feb 04, 2013	100.39	107.35	100.00	105.78	67,027	+5.22(+5.19%)
Feb 01, 2013	99.88	100.56	99.19	100.56	45,242	+0.99(+0.99%)
Jan 31, 2013	97.72	100.00	97.69	99.57	47,519	+2.37(+2.44%)
Jan 30, 2013	97.19	97.75	96.26	97.20	31,219	-0.09(-0.09%)
Jan 29, 2013	97.06	97.87	96.35	97.29	33,037	+0.33(+0.34%)
Jan 28, 2013	97.66	97.96	96.38	96.96	53,940	-0.45(-0.46%)
Jan 25, 2013	98.77	98.77	97.14	97.41	21,230	-1.24(-1.26%)
Jan 24, 2013	99.53	100.00	98.21	98.65	26,204	-0.88(-0.88%)
Jan 23, 2013	99.49	99.70	97.85	99.53	30,375	+0.28(+0.28%)
Jan 22, 2013	98.62	99.39	95.54	99.25	28,577	+0.33(+0.33%)
Jan 18, 2013	101.10	101.51	98.63	98.92	33,212	-2.49(-2.46%)
Jan 17, 2013	102.17	102.50	100.33	101.41	23,310	-0.78(-0.76%)
Jan 16, 2013	102.43	102.93	101.00	102.19	12,655	-0.74(-0.72%)
Jan 15, 2013	101.74	103.50	98.81	102.93	23,647	+0.53(+0.52%)
Jan 14, 2013	103.93	103.93	101.50	102.40	18,585	-2.10(-2.01%)
Jan 11, 2013	105.54	105.75	102.87	104.50	14,794	-1.01(-0.96%)
Jan 10, 2013	106.24	106.24	104.94	105.51	15,858	-0.75(-0.71%)
Jan 09, 2013	105.24	106.58	104.80	106.26	24,077	+1.17(+1.11%)
Jan 08, 2013	104.68	105.87	104.52	105.09	31,322	+0.02(+0.02%)
Jan 07, 2013	103.32	105.69	102.57	105.07	14,918	+0.83(+0.80%)
Jan 04, 2013	103.57	104.64	102.91	104.24	23,951	+1.24(+1.20%)
Jan 03, 2013	103.17	103.40	102.04	103.00	31,595	-0.35(-0.34%)
Jan 02, 2013	103.34	103.81	102.55	103.35	37,384	+1.40(+1.37%)
Dec 31, 2012	99.63	102.58	98.27	101.95	60,299	+2.31(+2.32%)
Dec 28, 2012	98.45	100.38	98.44	99.64	27,526	+1.06(+1.08%)
Dec 27, 2012	98.79	99.22	98.05	98.58	34,593	-0.43(-0.43%)
Dec 26, 2012	99.72	99.72	97.72	99.01	76,142	-0.22(-0.22%)
Dec 24, 2012	98.37	99.50	98.00	99.23	13,219	+0.64(+0.65%)
Dec 21, 2012	97.19	98.78	95.21	98.59	75,959	+1.02(+1.05%)
Dec 20, 2012	96.98	97.60	95.78	97.57	21,875	+0.94(+0.97%)
Dec 19, 2012	94.74	97.00	94.57	96.63	29,257	+2.05(+2.17%)
Dec 18, 2012	95.43	95.43	93.51	94.58	64,328	-0.73(-0.77%)
Dec 17, 2012	94.75	96.00	94.63	95.31	24,728	+0.64(+0.68%)
Dec 14, 2012	93.33	95.09	93.14	94.67	28,385	+1.42(+1.52%)
Dec 13, 2012	92.53	94.00	92.10	93.25	42,557	+0.14(+0.15%)
Dec 12, 2012	93.00	93.99	92.32	93.11	41,850	+0.31(+0.33%)
Dec 11, 2012	91.56	93.03	91.56	92.80	32,151	+0.44(+0.48%)
Dec 10, 2012	90.55	92.94	90.01	92.36	30,471	+1.11(+1.22%)
Dec 07, 2012	91.42	91.47	90.89	91.25	15,223	+0.24(+0.26%)
Dec 06, 2012	90.91	92.09	90.38	91.01	12,921	-0.75(-0.82%)
Dec 05, 2012	91.93	92.35	90.65	91.76	18,511	+0.22(+0.24%)
Dec 04, 2012	90.15	91.87	88.66	91.54	24,069	-0.72(-0.78%)
Nov 30, 2012	93.34	93.34	91.15	92.26	49,242	-0.70(-0.75%)
Nov 29, 2012	91.95	93.20	91.21	92.96	41,038	+1.87(+2.05%)
Nov 28, 2012	89.38	91.59	88.98	91.09	23,147	+1.64(+1.83%)
Nov 27, 2012	90.01	90.63	89.38	89.45	21,560	-0.36(-0.40%)
Nov 26, 2012	88.64	91.15	88.40	89.81	25,234	+0.73(+0.82%)
Nov 23, 2012	86.12	89.29	86.12	89.08	14,242	+3.28(+3.82%)
Nov 21, 2012	85.92	86.90	84.99	85.80	175,463	+0.35(+0.41%)
Nov 20, 2012	85.12	86.43	84.98	85.45	28,306	-0.07(-0.08%)
Nov 19, 2012	86.21	86.54	84.52	85.52	29,056	-0.48(-0.56%)
Nov 16, 2012	84.05	86.30	83.30	86.00	38,324	+1.60(+1.90%)
Nov 15, 2012	84.40	85.70	83.01	84.40	32,843	+0.26(+0.31%)
Nov 14, 2012	85.44	86.19	83.97	84.14	51,850	-1.34(-1.57%)
Nov 13, 2012	84.98	86.61	84.89	85.48	28,450	+0.37(+0.43%)
Nov 12, 2012	85.11	86.52	85.11	85.11	31,455	+0.07(+0.08%)
Nov 09, 2012	84.94	86.10	84.53	85.04	24,706	-0.01(-0.01%)
Nov 08, 2012	82.37	85.84	82.37	85.05	29,168	+2.33(+2.82%)
Nov 07, 2012	85.95	86.50	82.02	82.72	40,346	-3.58(-4.15%)
Nov 06, 2012	82.81	86.35	82.35	86.30	45,447	+4.00(+4.86%)
Nov 05, 2012	81.58	82.80	80.62	82.30	30,587	+0.72(+0.88%)
Nov 02, 2012	83.79	83.79	80.47	81.58	55,973	-1.70(-2.04%)
Nov 01, 2012	82.12	83.78	81.22	83.28	57,926	+1.63(+2.00%)
Oct 31, 2012	82.50	82.88	80.40	81.65	38,405	-1.04(-1.26%)
Oct 26, 2012	82.68	82.69	82.69	82.69	31,900	-0.34(-0.41%)
Oct 25, 2012	83.12	83.48	82.10	83.03	15,416	+0.56(+0.68%)
Oct 24, 2012	84.58	84.58	81.69	82.47	36,235	-1.48(-1.76%)
Oct 23, 2012	84.19	84.35	83.11	83.95	15,901	-0.47(-0.56%)
Oct 19, 2012	85.05	86.39	83.54	84.42	19,880	-1.20(-1.40%)
Oct 18, 2012	87.56	87.72	85.62	85.62	21,517	-1.43(-1.64%)
Oct 17, 2012	87.32	87.77	86.34	87.05	25,502	-0.07(-0.08%)
Oct 16, 2012	88.00	88.00	86.61	87.12	30,144	-0.66(-0.75%)
Oct 15, 2012	87.15	87.94	86.61	87.78	53,909	+1.09(+1.26%)
Oct 12, 2012	84.40	87.39	84.40	86.69	23,974	+2.59(+3.08%)
Oct 11, 2012	84.84	84.84	83.10	84.10	33,728	-0.10(-0.12%)
Oct 10, 2012	84.65	85.02	84.00	84.20	37,827	-0.57(-0.67%)
Oct 09, 2012	85.50	85.79	84.01	84.77	15,236	-0.47(-0.55%)
Oct 08, 2012	85.61	85.95	84.60	85.24	11,669	-0.27(-0.32%)
Oct 05, 2012	86.41	87.02	85.07	85.51	38,659	-0.81(-0.94%)
Oct 04, 2012	85.94	86.52	85.50	86.32	18,635	+0.74(+0.86%)
Oct 03, 2012	85.35	86.67	84.45	85.58	25,776	+0.25(+0.29%)
Oct 02, 2012	86.73	86.73	82.40	85.33	23,077	-0.60(-0.70%)
Oct 01, 2012	85.38	87.13	85.38	85.93	24,800	+0.42(+0.49%)
Sep 28, 2012	86.42	87.25	84.90	85.51	13,697	-1.49(-1.71%)
Sep 27, 2012	87.48	87.97	86.35	87.00	21,975	+0.28(+0.32%)
Sep 26, 2012	88.11	88.11	86.38	86.72	24,581	-0.85(-0.97%)
Sep 25, 2012	89.43	90.22	87.42	87.57	41,074	-1.51(-1.70%)
Sep 24, 2012	89.90	89.97	88.95	89.08	27,056	-0.91(-1.01%)
Sep 21, 2012	89.98	89.99	89.10	89.99	103,704	+0.70(+0.78%)
Sep 20, 2012	88.77	89.42	88.69	89.29	20,200	-0.18(-0.20%)
Sep 19, 2012	90.10	90.10	88.02	89.47	64,621	-0.58(-0.64%)
Sep 18, 2012	90.67	90.67	89.79	90.05	32,600	-0.21(-0.23%)
Sep 17, 2012	90.44	90.78	90.08	90.26	45,172	-0.19(-0.21%)
Sep 14, 2012	91.12	91.12	89.05	90.45	42,381	-0.16(-0.18%)
Sep 13, 2012	91.13	91.39	90.12	90.61	37,546	+0.05(+0.06%)
Sep 12, 2012	91.17	91.37	90.06	90.56	13,012	-0.05(-0.06%)
Sep 11, 2012	90.65	91.48	90.07	90.61	21,344	-0.49(-0.54%)
Sep 10, 2012	90.00	91.89	90.00	91.10	34,800	+1.10(+1.22%)
Sep 07, 2012	91.25	92.17	88.95	90.00	86,305	-1.09(-1.20%)
Sep 06, 2012	92.50	92.50	89.94	91.09	208,186	-8.39(-8.43%)
Sep 05, 2012	101.01	101.75	98.97	99.48	30,877	-1.85(-1.83%)
Sep 04, 2012	98.45	102.67	98.25	101.33	40,934	+2.87(+2.91%)
Aug 31, 2012	98.75	99.58	97.65	98.46	16,068	+0.41(+0.42%)
Aug 30, 2012	98.12	99.00	97.53	98.05	8,716	-0.95(-0.96%)
Aug 29, 2012	97.06	99.34	96.85	99.00	12,915	+1.43(+1.47%)
Aug 27, 2012	97.41	97.69	96.40	97.57	8,434	+0.87(+0.90%)
Aug 24, 2012	95.66	96.85	95.21	96.70	8,132	+0.41(+0.43%)
Aug 23, 2012	97.27	97.27	94.78	96.29	11,114	-0.95(-0.98%)
Aug 22, 2012	97.07	97.69	95.96	97.24	11,097	-0.11(-0.11%)
Aug 21, 2012	98.60	99.50	96.84	97.35	12,728	-2.13(-2.14%)
Aug 20, 2012	100.32	100.63	98.30	99.48	10,191	-0.81(-0.81%)
Aug 17, 2012	100.33	101.21	99.75	100.29	10,545	-0.49(-0.49%)
Aug 16, 2012	100.34	101.74	98.21	100.78	22,232	+1.22(+1.23%)
Aug 15, 2012	99.68	100.96	98.99	99.56	5,850	-0.16(-0.16%)
Aug 14, 2012	101.05	102.33	99.02	99.72	5,817	-0.98(-0.97%)
Aug 13, 2012	101.86	102.48	97.98	100.70	11,712	-1.63(-1.59%)
Aug 10, 2012	100.89	102.59	98.14	102.33	13,856	+1.64(+1.63%)
Aug 09, 2012	102.50	102.78	100.02	100.69	22,199	-1.55(-1.52%)
Aug 08, 2012	100.02	104.97	100.02	102.24	52,020	+0.99(+0.98%)
Aug 07, 2012	101.49	101.84	100.30	101.25	31,988	-0.15(-0.15%)
Aug 06, 2012	100.27	104.34	99.61	101.40	47,382	+0.42(+0.42%)
Aug 03, 2012	100.03	101.65	97.97	100.98	33,545	+3.38(+3.46%)
Aug 02, 2012	95.33	98.60	94.38	97.60	28,315	+0.67(+0.69%)
Aug 01, 2012	96.04	99.43	95.98	96.93	32,443	+1.07(+1.12%)
Jul 31, 2012	97.22	97.72	95.33	95.86	12,288	-1.29(-1.33%)
Jul 30, 2012	96.52	98.24	96.01	97.15	24,875	+0.29(+0.30%)
Jul 27, 2012	95.00	97.31	94.56	96.86	34,410	+2.30(+2.43%)
Jul 26, 2012	95.57	97.44	94.00	94.56	14,713	+0.17(+0.18%)
Jul 25, 2012	95.46	96.60	94.10	94.39	14,990	-0.30(-0.32%)
Jul 24, 2012	95.43	96.16	93.84	94.69	21,519	-0.27(-0.28%)
Jul 23, 2012	96.05	96.09	94.28	94.96	12,276	-2.41(-2.48%)
Jul 20, 2012	97.44	98.47	97.28	97.37	16,162	-0.90(-0.92%)
Jul 19, 2012	98.43	98.56	97.62	98.27	21,580	-0.19(-0.19%)
Jul 18, 2012	97.07	99.27	97.07	98.46	22,116	+0.98(+1.01%)
Jul 17, 2012	94.90	97.96	94.62	97.48	42,391	+3.28(+3.48%)
Jul 16, 2012	94.99	95.00	94.01	94.20	11,772	-0.79(-0.83%)
Jul 13, 2012	92.29	95.00	90.22	94.99	80,668	+2.83(+3.07%)
Jul 12, 2012	91.12	92.98	90.67	92.16	30,641	+0.11(+0.12%)
Jul 11, 2012	92.22	92.50	90.82	92.05	32,849	-0.28(-0.30%)
Jul 10, 2012	93.40	93.67	91.17	92.33	41,549	-0.77(-0.83%)
Jul 09, 2012	91.61	93.76	91.61	93.10	11,466	+1.15(+1.25%)
Jul 06, 2012	92.53	93.12	90.15	91.95	16,348	-2.05(-2.18%)
Jul 05, 2012	92.73	95.30	92.41	94.00	13,852	+0.59(+0.63%)
Jul 03, 2012	92.23	95.96	91.97	93.41	24,785	+0.72(+0.78%)

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.