Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	89.52	90.54	89.52	90.25	207,040	+1.00(+1.12%)
Mar 27, 2013	89.15	89.60	88.60	89.25	206,985	-0.03(-0.03%)
Mar 26, 2013	88.28	89.31	87.68	89.28	251,452	+0.94(+1.07%)
Mar 25, 2013	86.65	88.51	86.47	88.34	368,678	+1.73(+1.99%)
Mar 22, 2013	87.46	87.80	85.75	86.61	426,759	-0.54(-0.61%)
Mar 21, 2013	86.66	87.61	86.21	87.15	393,953	+0.48(+0.55%)
Mar 20, 2013	85.37	88.25	84.63	86.67	547,573	+1.34(+1.57%)
Mar 19, 2013	83.99	85.38	83.99	85.33	622,633	+1.38(+1.64%)
Mar 18, 2013	81.84	84.23	81.84	83.95	249,265	+1.48(+1.79%)
Mar 15, 2013	83.16	83.20	81.92	82.47	199,372	-0.51(-0.62%)
Mar 14, 2013	81.96	83.49	81.50	82.98	304,320	+0.79(+0.96%)
Mar 13, 2013	81.34	82.92	81.04	82.19	276,510	+1.21(+1.49%)
Mar 12, 2013	80.79	81.34	80.28	80.98	252,404	-0.14(-0.18%)
Mar 11, 2013	81.97	82.00	80.85	81.13	167,200	-0.68(-0.83%)
Mar 08, 2013	81.49	81.81	81.03	81.81	458,328	+0.85(+1.04%)
Mar 07, 2013	80.37	81.72	80.30	80.96	204,600	-0.30(-0.37%)
Mar 06, 2013	83.38	83.94	81.14	81.26	477,640	-1.79(-2.15%)
Mar 05, 2013	82.16	83.19	81.68	83.05	384,020	+1.11(+1.35%)
Mar 04, 2013	79.44	82.04	79.28	81.94	331,549	+2.33(+2.93%)
Mar 01, 2013	78.86	80.58	78.86	79.61	423,043	+0.82(+1.04%)
Feb 28, 2013	80.04	80.09	78.74	78.79	271,743	-0.80(-1.00%)
Feb 27, 2013	79.31	80.10	78.85	79.59	479,286	-0.07(-0.09%)
Feb 26, 2013	77.66	79.90	77.55	79.66	386,407	+1.01(+1.29%)
Feb 22, 2013	79.10	79.24	78.40	78.64	418,497	-0.32(-0.40%)
Feb 21, 2013	77.51	79.07	76.49	78.96	604,492	+1.10(+1.41%)
Feb 20, 2013	78.24	78.76	77.44	77.86	579,112	-0.53(-0.67%)
Feb 19, 2013	79.25	79.50	77.50	78.39	647,741	-0.77(-0.97%)
Feb 15, 2013	76.21	79.23	75.64	79.16	662,294	+0.89(+1.14%)
Feb 14, 2013	79.25	79.25	77.69	78.27	506,480	-0.72(-0.91%)
Feb 13, 2013	78.46	79.38	78.18	78.98	594,064	+0.51(+0.64%)
Feb 12, 2013	78.01	78.53	77.72	78.48	816,393	+0.72(+0.92%)
Feb 11, 2013	77.63	77.95	77.13	77.76	819,592	+0.11(+0.15%)
Feb 08, 2013	74.06	78.19	74.06	77.65	1,037,090	+2.93(+3.92%)
Feb 07, 2013	79.90	80.65	73.69	74.72	2,467,205	-9.07(-10.82%)
Feb 06, 2013	83.02	84.09	82.58	83.79	527,658	+1.31(+1.59%)
Feb 04, 2013	83.48	83.54	82.05	82.48	297,019	-0.75(-0.91%)
Feb 01, 2013	82.56	83.73	82.56	83.23	282,050	+0.54(+0.65%)
Jan 31, 2013	80.49	82.95	80.49	82.70	422,557	+1.92(+2.38%)
Jan 30, 2013	81.13	81.86	80.67	80.77	278,966	-0.73(-0.90%)
Jan 29, 2013	81.19	81.79	79.39	81.50	533,662	+0.80(+0.99%)
Jan 28, 2013	81.43	81.91	80.18	80.70	327,471	-0.57(-0.71%)
Jan 25, 2013	80.93	81.76	80.52	81.28	375,628	+0.35(+0.43%)
Jan 24, 2013	81.26	82.17	79.26	80.93	991,809	-1.51(-1.83%)
Jan 23, 2013	83.12	83.30	82.17	82.44	446,207	-0.42(-0.51%)
Jan 22, 2013	83.15	84.17	82.65	82.86	434,197	-0.52(-0.62%)
Jan 18, 2013	81.91	83.70	81.26	83.38	512,597	+1.74(+2.13%)
Jan 17, 2013	81.05	81.75	80.27	81.64	332,771	+0.67(+0.83%)
Jan 16, 2013	80.10	81.16	79.17	80.97	399,218	+0.91(+1.14%)
Jan 15, 2013	79.82	80.32	78.83	80.06	455,014	-0.10(-0.12%)
Jan 14, 2013	78.17	80.64	77.86	80.15	662,371	+2.35(+3.02%)
Jan 11, 2013	75.29	78.04	75.29	77.81	607,567	+2.71(+3.61%)
Jan 10, 2013	74.77	75.23	72.72	75.10	674,341	+0.31(+0.41%)
Jan 09, 2013	75.11	75.11	74.09	74.79	481,755	-0.14(-0.18%)
Jan 08, 2013	74.95	75.25	74.52	74.92	517,949	+0.19(+0.25%)
Jan 07, 2013	75.52	76.02	74.24	74.74	544,990	-0.77(-1.02%)
Jan 04, 2013	75.69	76.29	74.97	75.51	495,331	-0.22(-0.29%)
Jan 03, 2013	75.29	76.41	74.87	75.72	595,898	+0.65(+0.86%)
Jan 02, 2013	75.51	75.60	74.55	75.08	582,634	+0.04(+0.05%)
Dec 31, 2012	74.52	75.41	74.52	75.04	172,521	+0.60(+0.81%)
Dec 28, 2012	74.29	75.10	74.06	74.43	214,481	+0.04(+0.05%)
Dec 27, 2012	74.30	74.71	73.92	74.40	271,140	+0.19(+0.25%)
Dec 26, 2012	74.60	75.24	74.15	74.21	285,769	-0.44(-0.59%)
Dec 24, 2012	74.80	75.43	74.36	74.65	85,181	-0.01(-0.01%)
Dec 21, 2012	74.62	75.24	74.25	74.65	251,285	-0.22(-0.29%)
Dec 20, 2012	74.80	74.99	74.22	74.87	262,154	+0.16(+0.21%)
Dec 19, 2012	73.97	75.14	73.97	74.71	392,319	+0.60(+0.81%)
Dec 18, 2012	73.69	74.39	73.42	74.11	426,855	+0.75(+1.03%)
Dec 17, 2012	73.31	74.00	73.05	73.36	316,480	+0.37(+0.51%)
Dec 14, 2012	72.71	74.15	72.61	72.99	423,581	-0.02(-0.03%)
Dec 13, 2012	71.86	73.39	71.64	73.01	584,274	+1.00(+1.39%)
Dec 12, 2012	72.16	72.62	71.72	72.00	275,115	+0.10(+0.14%)
Dec 11, 2012	71.91	72.35	71.20	71.91	520,570	+0.19(+0.26%)
Dec 10, 2012	70.08	71.92	68.90	71.72	336,502	+0.99(+1.40%)
Dec 07, 2012	72.02	72.21	70.30	70.73	305,859	-0.95(-1.33%)
Dec 06, 2012	70.82	71.71	69.45	71.68	462,043	+0.94(+1.33%)
Dec 05, 2012	72.21	72.87	70.65	70.74	507,886	-1.11(-1.54%)
Dec 04, 2012	69.58	72.19	69.42	71.84	842,006	+1.96(+2.80%)
Nov 30, 2012	69.34	70.04	69.13	69.88	362,941	+0.52(+0.75%)
Nov 29, 2012	69.06	70.01	68.72	69.36	368,301	+0.21(+0.31%)
Nov 28, 2012	68.72	69.23	67.89	69.15	573,104	+0.35(+0.51%)
Nov 27, 2012	68.73	69.37	68.42	68.79	514,668	-0.18(-0.27%)
Nov 26, 2012	69.36	69.36	67.97	68.98	637,434	-0.56(-0.81%)
Nov 23, 2012	69.97	70.81	69.20	69.54	98,848	-0.03(-0.04%)
Nov 21, 2012	69.79	69.79	68.39	69.57	529,401	+0.72(+1.05%)
Nov 20, 2012	69.14	69.90	68.41	68.84	402,717	-0.10(-0.14%)
Nov 19, 2012	69.99	70.11	68.39	68.94	767,556	-0.10(-0.15%)
Nov 16, 2012	69.40	70.33	68.59	69.04	713,957	-0.12(-0.17%)
Nov 15, 2012	69.99	70.43	69.10	69.16	487,243	-0.99(-1.42%)
Nov 14, 2012	70.83	71.82	70.00	70.15	1,111,581	-0.58(-0.82%)
Nov 13, 2012	69.90	71.27	69.90	70.74	531,569	+0.54(+0.77%)
Nov 12, 2012	70.00	70.66	69.45	70.20	781,981	-0.14(-0.20%)
Nov 09, 2012	69.49	70.97	69.45	70.34	619,755	-0.29(-0.41%)
Nov 08, 2012	70.63	72.94	70.41	70.63	969,317	+0.71(+1.02%)
Nov 07, 2012	71.05	72.94	69.39	69.91	600,501	-1.15(-1.62%)
Nov 06, 2012	68.69	71.09	68.69	71.06	238,678	+1.80(+2.60%)
Nov 05, 2012	69.06	69.58	68.92	69.26	389,324	+0.43(+0.62%)
Nov 02, 2012	69.49	69.49	68.33	68.84	417,279	-0.36(-0.52%)
Nov 01, 2012	68.66	69.40	68.09	69.20	502,344	+0.80(+1.17%)
Oct 31, 2012	65.84	68.68	65.56	68.39	621,000	+3.01(+4.61%)
Oct 26, 2012	65.34	65.38	65.38	65.38	418,407	+0.14(+0.21%)
Oct 25, 2012	65.51	65.96	65.15	65.24	239,227	-0.11(-0.17%)
Oct 24, 2012	65.72	65.89	64.89	65.35	176,568	-0.07(-0.11%)
Oct 23, 2012	66.15	66.27	64.64	65.42	376,413	-0.60(-0.90%)
Oct 19, 2012	65.01	66.75	64.91	66.02	718,890	+0.60(+0.92%)
Oct 18, 2012	64.54	65.90	64.54	65.42	486,058	+0.76(+1.17%)
Oct 17, 2012	65.21	65.37	64.32	64.66	251,750	-0.43(-0.67%)
Oct 16, 2012	64.84	66.00	64.47	65.09	442,411	+0.51(+0.79%)
Oct 15, 2012	63.72	64.70	63.34	64.58	273,527	+1.05(+1.65%)
Oct 12, 2012	63.36	63.75	62.99	63.54	150,097	+0.27(+0.42%)
Oct 11, 2012	62.92	63.47	62.70	63.27	304,060	+0.64(+1.02%)
Oct 10, 2012	62.18	62.83	62.06	62.63	283,054	+0.52(+0.84%)
Oct 09, 2012	62.77	63.00	61.57	62.11	498,639	-0.85(-1.36%)
Oct 08, 2012	62.90	63.32	62.44	62.96	392,650	+0.11(+0.18%)
Oct 05, 2012	62.87	63.32	62.36	62.85	343,072	+0.45(+0.72%)
Oct 04, 2012	62.76	62.78	62.07	62.40	237,904	-0.07(-0.11%)
Oct 03, 2012	62.15	62.54	61.31	62.47	289,831	+0.84(+1.36%)
Oct 02, 2012	61.55	62.53	61.26	61.63	450,928	+0.31(+0.50%)
Oct 01, 2012	59.97	61.73	59.68	61.32	483,193	+1.44(+2.40%)
Sep 28, 2012	59.85	60.16	59.51	59.88	330,451	-0.22(-0.37%)
Sep 27, 2012	60.27	60.71	59.36	60.10	336,296	-0.03(-0.05%)
Sep 26, 2012	60.55	60.68	59.94	60.13	254,879	-0.49(-0.81%)
Sep 25, 2012	61.60	61.65	60.52	60.63	333,527	-0.92(-1.50%)
Sep 24, 2012	61.75	62.31	61.09	61.55	171,697	-0.17(-0.27%)
Sep 21, 2012	62.19	62.40	61.26	61.72	352,982	-0.24(-0.39%)
Sep 20, 2012	62.36	62.79	61.33	61.96	248,886	-0.85(-1.36%)
Sep 19, 2012	61.70	63.23	61.39	62.82	482,919	+1.53(+2.49%)
Sep 18, 2012	61.16	61.68	60.77	61.29	287,008	-0.15(-0.25%)
Sep 17, 2012	61.65	61.90	61.00	61.45	206,653	-0.25(-0.41%)
Sep 14, 2012	61.92	62.20	61.43	61.70	277,796	-0.15(-0.25%)
Sep 13, 2012	61.16	62.03	60.69	61.85	353,693	+0.85(+1.40%)
Sep 12, 2012	61.47	61.66	60.87	61.00	258,550	-0.15(-0.25%)
Sep 11, 2012	60.55	61.42	60.55	61.15	285,020	+0.33(+0.55%)
Sep 10, 2012	61.12	61.15	60.47	60.82	288,402	+0.02(+0.04%)
Sep 07, 2012	58.70	61.37	58.70	60.80	417,881	+2.06(+3.51%)
Sep 06, 2012	56.82	58.76	56.82	58.73	483,463	+2.14(+3.78%)
Sep 05, 2012	56.38	57.01	56.38	56.60	348,366	+0.04(+0.07%)
Sep 04, 2012	57.10	57.11	56.42	56.56	311,187	-0.64(-1.12%)
Aug 31, 2012	57.39	58.20	57.08	57.20	233,279	+0.18(+0.32%)
Aug 30, 2012	56.80	57.11	56.06	57.02	211,882	+0.25(+0.44%)
Aug 29, 2012	57.69	57.69	56.55	56.77	219,986	-0.52(-0.90%)
Aug 27, 2012	57.89	57.89	56.55	57.28	316,665	-0.21(-0.37%)
Aug 24, 2012	56.77	57.73	56.36	57.50	351,199	+0.54(+0.94%)
Aug 23, 2012	58.16	58.65	56.80	56.96	340,294	-1.56(-2.67%)
Aug 22, 2012	58.30	58.77	57.75	58.52	589,245	+0.15(+0.25%)
Aug 21, 2012	58.04	58.60	57.62	58.37	358,675	+0.59(+1.02%)
Aug 20, 2012	57.13	58.28	56.99	57.78	399,470	+0.60(+1.06%)
Aug 17, 2012	57.30	57.62	56.48	57.18	383,139	-0.19(-0.33%)
Aug 16, 2012	57.82	58.14	57.00	57.37	310,463	-0.38(-0.66%)
Aug 15, 2012	56.65	58.39	56.47	57.75	566,312	+1.22(+2.15%)
Aug 14, 2012	56.53	57.16	56.04	56.54	334,559	+0.22(+0.39%)
Aug 13, 2012	56.34	56.68	55.84	56.32	523,249	-0.17(-0.30%)
Aug 10, 2012	56.21	57.03	56.01	56.49	350,709	+0.07(+0.12%)
Aug 09, 2012	58.37	58.37	55.65	56.42	846,949	-2.09(-3.56%)
Aug 08, 2012	58.40	58.70	57.55	58.51	628,352	-0.41(-0.69%)
Aug 07, 2012	59.24	59.24	58.43	58.91	182,016	-0.23(-0.39%)
Aug 06, 2012	58.95	59.51	58.17	59.14	382,307	+0.48(+0.82%)
Aug 03, 2012	58.40	58.95	57.76	58.66	229,543	+0.99(+1.72%)
Aug 02, 2012	57.08	57.87	56.34	57.67	285,178	+0.38(+0.66%)
Aug 01, 2012	57.31	57.93	56.88	57.29	387,267	+0.16(+0.28%)
Jul 31, 2012	57.74	58.07	57.08	57.13	274,597	-0.72(-1.25%)
Jul 30, 2012	57.00	57.97	56.97	57.85	330,787	+0.83(+1.46%)
Jul 27, 2012	56.38	57.27	56.07	57.02	285,293	+0.91(+1.63%)
Jul 26, 2012	55.71	57.44	55.11	56.10	535,343	+0.89(+1.61%)
Jul 25, 2012	55.19	55.37	54.32	55.21	602,013	+0.72(+1.33%)
Jul 24, 2012	55.35	56.16	53.86	54.49	465,671	-0.80(-1.45%)
Jul 23, 2012	53.97	55.54	53.50	55.29	382,333	+0.25(+0.46%)
Jul 20, 2012	56.18	56.32	54.86	55.04	764,886	-1.55(-2.75%)
Jul 19, 2012	57.21	57.99	55.83	56.60	773,015	-0.26(-0.45%)
Jul 18, 2012	55.93	57.49	55.63	56.85	499,267	+0.93(+1.66%)
Jul 17, 2012	56.10	56.47	55.11	55.93	537,626	-0.24(-0.42%)
Jul 16, 2012	55.32	56.51	55.03	56.16	495,295	+0.79(+1.42%)
Jul 13, 2012	55.22	55.56	54.60	55.37	836,583	+0.49(+0.89%)
Jul 12, 2012	56.00	56.34	54.81	54.89	827,242	-1.55(-2.74%)
Jul 11, 2012	56.97	57.87	56.19	56.43	366,705	-0.46(-0.80%)
Jul 10, 2012	59.46	60.01	56.51	56.89	931,811	-2.15(-3.64%)
Jul 09, 2012	59.21	60.23	58.41	59.04	358,949	-0.15(-0.25%)
Jul 06, 2012	59.26	59.37	58.17	59.19	383,659	-0.32(-0.53%)
Jul 05, 2012	59.07	59.71	58.73	59.51	506,718	+0.32(+0.54%)
Jul 03, 2012	59.92	60.44	58.88	59.19	349,038	-1.60(-2.63%)
Jul 02, 2012	60.77	61.32	60.32	60.79	417,433	+0.01(+0.02%)
Jun 29, 2012	61.29	61.29	60.35	60.77	393,850	+0.33(+0.55%)
Jun 28, 2012	60.03	60.52	59.04	60.44	301,047	-0.21(-0.34%)
Jun 27, 2012	61.12	61.41	60.37	60.65	311,836	-0.26(-0.42%)
Jun 26, 2012	59.82	61.55	59.70	60.91	697,313	+1.37(+2.30%)
Jun 25, 2012	60.18	60.44	59.30	59.54	488,337	-0.95(-1.57%)
Jun 22, 2012	60.10	60.67	59.85	60.49	456,263	+0.75(+1.26%)
Jun 21, 2012	60.92	61.05	59.74	59.74	549,427	-1.36(-2.22%)
Jun 20, 2012	59.54	61.16	59.03	61.09	920,306	+1.67(+2.81%)
Jun 19, 2012	57.81	59.56	57.78	59.42	359,730	+1.61(+2.78%)
Jun 18, 2012	56.55	57.94	56.02	57.81	335,441	+1.27(+2.25%)
Jun 15, 2012	56.33	56.78	55.55	56.54	578,029	+0.15(+0.27%)
Jun 14, 2012	55.83	56.56	55.65	56.38	569,242	+0.81(+1.46%)
Jun 13, 2012	56.16	56.69	55.27	55.57	663,258	-0.48(-0.85%)
Jun 12, 2012	55.91	56.91	55.76	56.05	476,099	+0.18(+0.33%)
Jun 11, 2012	57.36	57.63	55.64	55.87	583,861	-1.18(-2.07%)
Jun 08, 2012	58.70	60.55	56.71	57.05	827,742	-2.09(-3.54%)
Jun 07, 2012	60.05	60.68	58.98	59.14	447,932	-0.52(-0.88%)
Jun 06, 2012	58.50	59.66	58.09	59.66	362,292	+1.58(+2.71%)
Jun 05, 2012	58.06	58.46	57.61	58.09	336,233	-0.02(-0.04%)
Jun 04, 2012	59.26	59.55	57.48	58.11	479,415	-0.85(-1.44%)
Jun 01, 2012	60.07	60.92	58.81	58.95	569,092	-2.22(-3.63%)
May 31, 2012	60.24	61.33	59.55	61.17	467,913	+0.93(+1.54%)
May 30, 2012	60.86	61.10	59.94	60.24	405,566	-1.10(-1.79%)
May 29, 2012	60.28	61.89	60.28	61.34	552,573	+1.11(+1.83%)
May 25, 2012	59.77	60.26	59.35	60.24	415,592	+0.45(+0.74%)
May 24, 2012	58.70	60.23	58.02	59.79	657,233	+1.63(+2.80%)
May 23, 2012	58.91	59.37	55.80	58.16	756,754	-1.25(-2.10%)
May 22, 2012	59.81	60.39	59.04	59.41	454,294	-0.42(-0.71%)
May 21, 2012	59.24	60.09	58.98	59.83	513,704	+0.52(+0.87%)
May 18, 2012	59.03	59.82	59.00	59.32	688,371	+0.31(+0.52%)
May 17, 2012	60.13	60.13	58.91	59.01	939,551	-0.85(-1.43%)
May 16, 2012	60.42	61.22	59.73	59.86	601,676	+0.16(+0.26%)
May 15, 2012	59.98	60.37	59.28	59.71	692,097	-0.49(-0.81%)
May 14, 2012	60.14	60.79	59.83	60.19	509,929	-0.37(-0.60%)
May 11, 2012	60.45	61.62	60.28	60.56	852,655	-0.54(-0.88%)
May 10, 2012	57.47	62.14	56.90	61.10	1,722,984	+5.62(+10.13%)
May 09, 2012	56.03	56.30	55.32	55.48	948,282	-1.01(-1.78%)
May 08, 2012	57.05	57.05	56.33	56.49	823,938	-0.96(-1.68%)
May 07, 2012	57.87	57.93	57.16	57.45	994,980	-0.62(-1.06%)
May 04, 2012	59.18	59.42	57.71	58.07	469,885	-1.38(-2.32%)
May 03, 2012	59.71	59.97	58.98	59.45	307,928	-0.42(-0.70%)
May 02, 2012	58.98	59.86	58.53	59.86	529,669	+0.72(+1.21%)
May 01, 2012	58.33	59.41	58.10	59.14	344,363	+0.73(+1.25%)
Apr 30, 2012	59.23	59.25	58.08	58.41	337,510	-0.79(-1.33%)
Apr 27, 2012	57.76	59.24	57.38	59.20	396,212	+1.80(+3.14%)
Apr 26, 2012	57.94	58.21	56.88	57.40	185,416	-0.56(-0.97%)
Apr 25, 2012	57.22	58.12	56.84	57.96	330,708	+1.37(+2.41%)
Apr 24, 2012	56.48	56.85	56.07	56.59	379,185	+0.24(+0.43%)
Apr 23, 2012	57.00	57.30	55.32	56.35	462,286	-1.59(-2.74%)
Apr 20, 2012	58.50	58.76	57.71	57.94	259,372	-0.56(-0.96%)
Apr 19, 2012	58.22	58.89	57.57	58.50	445,514	+0.42(+0.73%)
Apr 18, 2012	58.17	58.74	58.00	58.07	445,322	-0.24(-0.42%)
Apr 17, 2012	57.61	58.76	57.07	58.32	482,251	+1.24(+2.16%)
Apr 16, 2012	58.43	58.59	57.02	57.08	548,704	-1.01(-1.73%)
Apr 13, 2012	58.35	58.53	57.59	58.09	297,686	-0.32(-0.54%)
Apr 12, 2012	58.87	59.55	58.27	58.40	552,625	-0.14(-0.23%)
Apr 11, 2012	58.49	58.96	57.97	58.54	580,507	+0.96(+1.66%)
Apr 10, 2012	58.48	58.48	57.13	57.59	918,567	-0.17(-0.30%)
Apr 09, 2012	58.42	58.42	57.67	57.76	524,973	-1.06(-1.80%)
Apr 05, 2012	58.58	59.23	58.58	58.81	491,997	-0.11(-0.19%)
Apr 04, 2012	58.31	59.03	57.97	58.93	422,507	+0.13(+0.22%)
Apr 03, 2012	57.03	58.83	56.89	58.80	332,014	+1.71(+2.99%)

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.