Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	62.25	62.47	62.13	62.37	70,838	-0.33(-0.52%)
Sep 26, 2013	62.60	62.78	62.33	62.70	81,238	+0.20(+0.32%)
Sep 25, 2013	62.59	62.99	62.41	62.50	223,353	-0.26(-0.41%)
Sep 24, 2013	62.93	63.10	62.51	62.76	521,574	-0.55(-0.87%)
Sep 23, 2013	62.98	63.53	62.89	63.31	260,126	+0.50(+0.80%)
Sep 20, 2013	63.66	63.84	62.76	62.81	360,443	-0.84(-1.31%)
Sep 19, 2013	63.35	63.75	63.08	63.64	572,697	-0.44(-0.69%)
Sep 18, 2013	62.55	64.18	62.35	64.09	268,461	+1.24(+1.97%)
Sep 17, 2013	63.04	63.04	62.72	62.85	201,784	-0.05(-0.08%)
Sep 16, 2013	63.31	63.25	62.76	62.90	345,137	+0.39(+0.63%)
Sep 13, 2013	62.11	62.53	62.05	62.51	1,196,591	+0.29(+0.47%)
Sep 12, 2013	62.71	62.79	62.16	62.22	392,484	-0.78(-1.25%)
Sep 11, 2013	62.66	63.13	62.53	63.00	341,958	-0.27(-0.42%)
Sep 10, 2013	62.86	63.28	62.70	63.27	396,232	+0.88(+1.41%)
Sep 09, 2013	61.76	62.52	61.62	62.39	405,329	+1.26(+2.06%)
Sep 06, 2013	61.15	61.56	60.59	61.13	238,633	+0.27(+0.44%)
Sep 05, 2013	60.55	61.01	60.45	60.86	243,041	+0.64(+1.07%)
Sep 04, 2013	59.89	60.40	59.79	60.22	223,136	+0.83(+1.39%)
Sep 03, 2013	59.92	60.04	59.34	59.39	340,774	+1.23(+2.11%)
Aug 30, 2013	58.40	58.40	57.77	58.17	479,545	+0.06(+0.10%)
Aug 29, 2013	58.14	58.61	58.00	58.11	177,200	+0.33(+0.58%)
Aug 28, 2013	57.58	58.24	57.33	57.77	132,142	-0.06(-0.10%)
Aug 27, 2013	58.32	58.39	57.74	57.83	536,509	-0.92(-1.56%)
Aug 26, 2013	59.18	59.28	58.56	58.75	97,258	-0.14(-0.24%)
Aug 23, 2013	58.89	59.02	58.37	58.89	283,527	-0.13(-0.21%)
Aug 22, 2013	58.42	59.11	58.42	59.02	244,987	+1.49(+2.58%)
Aug 21, 2013	57.78	58.02	57.16	57.53	272,024	-0.94(-1.61%)
Aug 20, 2013	58.37	58.74	58.27	58.47	374,249	-0.59(-1.00%)
Aug 19, 2013	59.44	59.61	58.95	59.06	143,669	-0.14(-0.23%)
Aug 16, 2013	59.69	59.84	59.18	59.20	134,363	-0.07(-0.12%)
Aug 15, 2013	59.48	59.57	59.00	59.27	149,201	-0.58(-0.96%)
Aug 14, 2013	59.95	60.11	59.76	59.84	151,124	-0.11(-0.18%)
Aug 13, 2013	59.69	60.17	59.44	59.95	131,987	+0.94(+1.60%)
Aug 12, 2013	58.40	59.08	58.40	59.01	368,995	+1.34(+2.33%)
Aug 09, 2013	57.33	57.88	57.33	57.66	99,564	+0.34(+0.60%)
Aug 08, 2013	56.79	57.56	56.60	57.32	171,329	+0.84(+1.49%)
Aug 07, 2013	56.68	56.75	56.40	56.48	217,836	-0.81(-1.41%)
Aug 06, 2013	57.57	57.57	56.99	57.29	150,782	-0.33(-0.57%)
Aug 05, 2013	57.85	57.85	57.30	57.61	57,398	-0.46(-0.79%)
Aug 02, 2013	57.80	58.16	57.77	58.07	83,033	+0.19(+0.33%)
Aug 01, 2013	57.23	58.17	57.23	57.88	178,662	+1.43(+2.53%)
Jul 31, 2013	56.63	57.00	56.21	56.45	974,806	-0.08(-0.13%)
Jul 30, 2013	56.78	56.85	56.38	56.53	462,041	+0.08(+0.15%)
Jul 29, 2013	56.65	56.80	56.40	56.45	192,928	-0.93(-1.62%)
Jul 26, 2013	56.82	57.40	56.55	57.37	87,034	+0.16(+0.28%)
Jul 25, 2013	56.70	57.26	56.66	57.21	158,336	+0.84(+1.48%)
Jul 24, 2013	56.79	56.81	55.97	56.38	122,771	-0.37(-0.65%)
Jul 23, 2013	56.55	56.97	56.35	56.75	80,277	+1.34(+2.43%)
Jul 22, 2013	55.06	55.55	54.96	55.40	83,667	+0.03(+0.05%)
Jul 19, 2013	55.16	55.53	55.07	55.38	69,342	+0.04(+0.08%)
Jul 18, 2013	55.37	55.59	55.18	55.34	61,039	-0.15(-0.27%)
Jul 17, 2013	55.61	55.74	55.36	55.49	64,139	+0.13(+0.23%)
Jul 16, 2013	55.31	55.36	55.00	55.36	97,721	+0.28(+0.50%)
Jul 15, 2013	54.54	55.27	54.54	55.08	73,134	+0.68(+1.24%)
Jul 12, 2013	54.64	54.70	54.20	54.41	80,117	-1.07(-1.93%)
Jul 11, 2013	54.55	55.51	54.53	55.48	297,647	+2.70(+5.12%)
Jul 10, 2013	53.03	53.16	52.63	52.78	123,487	-0.25(-0.48%)
Jul 09, 2013	53.00	53.26	52.91	53.03	116,498	+0.28(+0.54%)
Jul 08, 2013	52.77	53.29	52.66	52.75	94,503	+0.23(+0.43%)
Jul 05, 2013	52.77	52.79	52.05	52.52	228,881	+0.18(+0.35%)
Jul 03, 2013	52.11	52.71	51.88	52.34	224,860	-0.50(-0.95%)
Jul 02, 2013	53.37	53.68	52.46	52.84	141,088	-0.63(-1.17%)
Jul 01, 2013	53.68	53.95	53.26	53.47	199,122	-0.06(-0.11%)
Jun 28, 2013	53.34	53.94	53.14	53.52	299,424	+0.73(+1.38%)
Jun 26, 2013	52.53	52.93	52.32	52.80	280,000	+1.16(+2.25%)
Jun 25, 2013	51.54	51.90	51.08	51.64	466,708	+0.78(+1.54%)
Jun 24, 2013	50.72	51.30	50.36	50.85	396,626	-1.43(-2.73%)
Jun 21, 2013	52.28	52.74	51.43	52.28	169,481	+0.65(+1.26%)
Jun 20, 2013	52.99	52.99	51.06	51.63	783,128	-2.19(-4.07%)
Jun 19, 2013	54.61	54.96	53.73	53.82	230,577	-1.37(-2.48%)
Jun 18, 2013	55.00	55.22	54.91	55.18	406,319	+0.25(+0.45%)
Jun 17, 2013	54.91	55.35	54.80	54.94	134,053	+0.75(+1.39%)
Jun 14, 2013	54.77	54.80	53.99	54.19	369,534	-1.46(-2.62%)
Jun 13, 2013	54.47	55.72	54.47	55.64	254,329	+0.64(+1.16%)
Jun 12, 2013	55.41	55.45	54.67	55.00	325,668	-0.34(-0.61%)
Jun 11, 2013	55.17	55.69	55.00	55.34	151,479	-0.88(-1.57%)
Jun 10, 2013	56.31	56.44	55.99	56.22	128,282	-0.59(-1.04%)
Jun 07, 2013	56.58	57.19	56.40	56.81	203,899	-0.25(-0.43%)
Jun 06, 2013	56.29	57.11	56.25	57.06	185,591	+0.49(+0.87%)
Jun 05, 2013	57.05	57.28	56.54	56.57	183,091	-0.78(-1.36%)
Jun 04, 2013	57.75	57.90	57.07	57.35	292,843	-0.65(-1.12%)
Jun 03, 2013	57.55	58.02	57.38	58.00	321,850	+0.71(+1.24%)
May 31, 2013	58.10	58.19	57.27	57.29	280,012	-0.97(-1.67%)
May 30, 2013	58.09	58.63	58.06	58.26	132,556	+0.18(+0.31%)
May 29, 2013	58.20	58.29	57.82	58.08	74,147	-0.65(-1.11%)
May 28, 2013	58.86	59.10	58.63	58.73	156,297	+1.06(+1.83%)
May 24, 2013	57.61	57.75	57.33	57.68	61,413	-0.75(-1.29%)
May 23, 2013	57.41	58.43	57.07	58.43	586,776	-0.28(-0.47%)
May 22, 2013	59.32	59.87	58.42	58.71	135,460	-1.02(-1.71%)
May 21, 2013	59.56	59.91	59.31	59.73	103,961	-0.25(-0.41%)
May 20, 2013	59.53	60.01	59.53	59.98	102,592	+0.63(+1.06%)
May 17, 2013	59.01	59.35	58.93	59.35	81,881	+0.68(+1.16%)
May 16, 2013	58.87	59.03	58.59	58.67	127,310	-0.27(-0.46%)
May 15, 2013	58.78	59.03	58.69	58.94	292,261	+0.13(+0.22%)
May 13, 2013	59.02	59.02	58.75	58.81	149,187	-0.78(-1.30%)
May 10, 2013	59.67	59.68	59.35	59.59	92,265	+0.26(+0.44%)
May 09, 2013	59.45	59.60	59.15	59.32	110,078	-0.41(-0.68%)
May 08, 2013	59.32	59.74	59.18	59.73	136,519	+0.50(+0.84%)
May 07, 2013	59.16	59.34	58.99	59.23	184,469	+0.69(+1.17%)
May 06, 2013	58.26	58.70	58.26	58.55	113,354	+0.20(+0.35%)
May 03, 2013	58.07	58.74	58.07	58.34	232,051	+0.53(+0.92%)
May 02, 2013	57.41	57.82	57.39	57.81	340,140	+0.41(+0.71%)
May 01, 2013	57.91	57.91	57.25	57.40	279,877	-0.80(-1.38%)
Apr 30, 2013	57.64	58.20	57.48	58.20	150,535	+0.55(+0.95%)
Apr 29, 2013	57.29	57.82	57.20	57.65	639,566	+0.65(+1.15%)
Apr 26, 2013	57.25	57.52	56.73	57.00	358,395	-0.52(-0.91%)
Apr 25, 2013	57.16	57.88	57.14	57.52	176,023	+0.65(+1.15%)
Apr 24, 2013	56.31	57.07	56.31	56.87	390,736	+0.58(+1.03%)
Apr 23, 2013	55.77	56.45	55.69	56.29	256,404	-0.14(-0.25%)
Apr 22, 2013	56.32	56.44	55.98	56.43	386,894	+0.51(+0.91%)
Apr 19, 2013	55.77	56.08	55.70	55.92	150,014	+1.34(+2.46%)
Apr 18, 2013	54.71	54.92	54.25	54.58	381,483	+0.12(+0.23%)
Apr 17, 2013	54.82	54.85	54.05	54.46	337,690	-1.06(-1.90%)
Apr 16, 2013	55.30	55.52	54.99	55.51	209,867	+1.10(+2.01%)
Apr 15, 2013	55.11	55.24	54.42	54.42	241,612	-1.64(-2.92%)
Apr 12, 2013	56.21	56.21	55.59	56.05	185,782	-0.40(-0.71%)
Apr 11, 2013	56.44	56.71	56.34	56.45	201,535	-0.16(-0.28%)
Apr 10, 2013	56.34	56.90	56.34	56.61	314,667	+0.53(+0.95%)
Apr 09, 2013	55.75	56.46	55.60	56.08	549,960	+0.80(+1.45%)
Apr 08, 2013	55.10	55.41	54.77	55.27	284,714	+0.09(+0.16%)
Apr 05, 2013	54.31	55.35	54.15	55.18	325,145	-0.67(-1.20%)
Apr 04, 2013	55.83	55.94	55.38	55.86	271,019	+0.10(+0.18%)
Apr 03, 2013	56.67	56.67	55.71	55.76	113,403	-0.97(-1.70%)
Apr 02, 2013	56.89	56.98	56.62	56.72	132,731	+0.16(+0.27%)
Apr 01, 2013	57.18	57.18	56.41	56.57	151,938	-0.65(-1.13%)
Mar 28, 2013	57.11	57.38	56.96	57.21	110,203	-0.51(-0.88%)
Mar 27, 2013	57.38	57.73	57.09	57.72	156,097	+0.25(+0.44%)
Mar 26, 2013	57.05	57.59	57.05	57.47	105,624	+0.70(+1.24%)
Mar 25, 2013	57.24	57.36	56.57	56.76	296,309	-0.37(-0.64%)
Mar 22, 2013	57.07	57.25	56.95	57.13	125,376	+0.30(+0.53%)
Mar 21, 2013	56.98	57.20	56.76	56.83	151,446	-0.52(-0.91%)
Mar 20, 2013	57.12	57.51	57.00	57.35	157,499	+1.42(+2.53%)
Mar 19, 2013	56.18	56.29	55.49	55.94	313,641	-0.43(-0.77%)
Mar 18, 2013	56.44	56.61	56.18	56.37	186,894	-0.85(-1.49%)
Mar 15, 2013	57.07	57.38	56.96	57.22	91,202	-0.56(-0.98%)
Mar 14, 2013	57.68	57.99	57.62	57.79	176,113	+0.61(+1.07%)
Mar 13, 2013	57.47	57.52	57.13	57.17	292,309	-0.88(-1.52%)
Mar 12, 2013	58.53	58.57	57.86	58.06	293,077	-1.11(-1.88%)
Mar 11, 2013	59.36	59.50	59.04	59.17	291,855	-0.74(-1.24%)
Mar 08, 2013	59.97	60.12	59.58	59.91	141,574	+0.70(+1.19%)
Mar 07, 2013	59.18	59.29	58.99	59.21	150,933	+0.06(+0.10%)
Mar 06, 2013	59.18	59.27	58.96	59.15	128,045	+0.32(+0.54%)
Mar 05, 2013	58.47	58.99	58.47	58.83	380,984	+0.63(+1.08%)
Mar 04, 2013	58.10	58.27	57.78	58.20	678,979	-0.87(-1.47%)
Mar 01, 2013	59.00	59.22	58.72	59.07	418,326	-0.16(-0.26%)
Feb 28, 2013	59.26	59.65	59.15	59.23	364,721	+0.54(+0.92%)
Feb 27, 2013	58.13	58.90	58.10	58.69	139,952	+0.70(+1.20%)
Feb 26, 2013	57.84	58.20	57.56	57.99	88,613	-0.81(-1.38%)
Feb 22, 2013	58.79	58.91	58.55	58.80	970,962	+0.12(+0.21%)
Feb 21, 2013	59.07	59.07	58.37	58.68	395,159	-0.97(-1.62%)
Feb 20, 2013	60.53	60.53	59.54	59.64	516,086	-0.69(-1.14%)
Feb 19, 2013	60.39	60.50	60.25	60.33	281,626	-0.98(-1.60%)
Feb 15, 2013	61.47	61.51	61.10	61.31	247,941	+0.29(+0.47%)
Feb 14, 2013	60.96	61.21	60.93	61.02	164,887	-0.01(-0.01%)
Feb 13, 2013	60.95	61.10	60.89	61.03	99,350	+0.42(+0.69%)
Feb 12, 2013	60.66	60.96	60.52	60.62	411,678	+0.04(+0.07%)
Feb 11, 2013	60.68	60.71	60.42	60.57	268,960	-0.25(-0.42%)
Feb 08, 2013	60.44	60.85	60.44	60.83	384,814	+0.72(+1.20%)
Feb 07, 2013	60.57	60.57	59.75	60.11	529,305	-0.88(-1.45%)
Feb 06, 2013	60.81	61.06	60.57	60.99	229,000	-0.16(-0.27%)
Feb 04, 2013	61.97	61.99	61.02	61.15	331,727	-1.29(-2.07%)
Feb 01, 2013	62.30	62.69	62.27	62.45	216,182	+0.29(+0.47%)
Jan 31, 2013	62.35	62.37	62.06	62.15	221,993	-0.29(-0.46%)
Jan 30, 2013	62.45	62.63	62.37	62.44	186,047	+0.00(+0.00%)
Jan 29, 2013	62.02	62.57	61.85	62.44	232,551	+0.83(+1.34%)
Jan 28, 2013	62.11	62.11	61.59	61.61	280,097	-0.10(-0.16%)
Jan 25, 2013	62.10	62.10	61.45	61.71	252,812	-0.74(-1.18%)
Jan 24, 2013	62.46	62.82	62.38	62.45	226,262	+0.09(+0.14%)
Jan 23, 2013	62.71	62.71	62.34	62.36	271,702	-0.47(-0.74%)
Jan 22, 2013	63.00	63.01	62.65	62.82	292,673	+0.18(+0.29%)
Jan 18, 2013	62.66	62.85	62.45	62.64	171,926	+0.28(+0.45%)
Jan 17, 2013	62.06	62.61	62.06	62.37	180,960	+0.18(+0.29%)
Jan 16, 2013	62.02	62.32	61.90	62.19	94,319	-0.05(-0.08%)
Jan 15, 2013	62.27	62.31	62.01	62.24	251,325	-0.02(-0.04%)
Jan 14, 2013	62.38	62.48	62.06	62.26	341,764	+0.17(+0.28%)
Jan 11, 2013	61.97	62.09	61.75	62.09	381,779	-0.56(-0.90%)
Jan 10, 2013	62.32	62.81	62.12	62.65	324,565	+0.79(+1.27%)
Jan 09, 2013	61.82	61.97	61.51	61.87	397,684	+0.73(+1.19%)
Jan 08, 2013	61.48	61.48	60.91	61.14	132,111	-0.97(-1.55%)
Jan 07, 2013	62.10	62.18	61.93	62.10	134,483	-0.19(-0.30%)
Jan 04, 2013	62.09	62.47	61.89	62.29	256,707	+0.06(+0.09%)
Jan 03, 2013	62.33	62.77	62.07	62.24	535,589	-0.23(-0.37%)
Jan 02, 2013	62.17	62.51	60.60	62.46	364,533	+1.86(+3.08%)
Dec 31, 2012	59.77	60.61	59.61	60.60	683,230	+1.14(+1.91%)
Dec 28, 2012	59.09	59.67	59.02	59.46	984,598	+0.14(+0.23%)
Dec 27, 2012	59.41	59.50	58.97	59.32	467,930	-0.01(-0.01%)
Dec 26, 2012	59.14	59.65	59.14	59.33	135,630	+0.61(+1.03%)
Dec 24, 2012	58.90	58.99	58.64	58.73	251,734	-0.27(-0.46%)
Dec 21, 2012	58.71	59.05	58.55	59.00	322,314	-0.78(-1.30%)
Dec 20, 2012	59.39	59.80	59.23	59.78	142,157	+0.54(+0.91%)
Dec 19, 2012	59.39	59.53	59.19	59.24	222,538	-0.00(-0.00%)
Dec 18, 2012	58.83	59.26	58.62	59.24	271,585	+0.27(+0.46%)
Dec 17, 2012	58.88	58.97	58.72	58.97	263,504	+0.20(+0.33%)
Dec 14, 2012	58.69	59.01	58.62	58.77	223,431	+0.77(+1.33%)
Dec 13, 2012	58.33	58.46	57.81	58.00	175,025	-0.52(-0.89%)
Dec 12, 2012	58.66	59.10	58.51	58.52	268,518	+0.18(+0.31%)
Dec 11, 2012	58.05	58.54	57.90	58.34	464,255	+0.17(+0.29%)
Dec 10, 2012	57.81	58.47	57.81	58.17	262,484	+0.45(+0.78%)
Dec 07, 2012	57.67	57.80	57.45	57.72	316,183	+0.24(+0.42%)
Dec 06, 2012	57.22	57.48	57.06	57.48	220,326	+0.10(+0.17%)
Dec 05, 2012	57.20	57.72	57.06	57.38	484,126	+1.31(+2.34%)
Dec 04, 2012	56.26	56.40	56.00	56.07	333,328	-0.35(-0.62%)
Nov 30, 2012	56.76	56.80	56.41	56.42	192,446	+0.14(+0.25%)
Nov 29, 2012	56.46	56.54	56.05	56.28	177,701	+0.16(+0.29%)
Nov 28, 2012	55.42	56.19	55.24	56.12	359,479	+0.31(+0.55%)
Nov 27, 2012	56.15	56.21	55.79	55.81	313,512	-0.71(-1.25%)
Nov 26, 2012	56.45	56.52	56.20	56.52	168,795	-0.11(-0.20%)
Nov 23, 2012	56.24	56.70	56.24	56.63	80,541	+1.02(+1.83%)
Nov 21, 2012	55.50	55.69	55.18	55.61	147,032	+0.44(+0.80%)
Nov 20, 2012	54.82	55.17	54.58	55.17	281,444	-0.45(-0.81%)
Nov 19, 2012	55.09	55.68	55.09	55.62	115,670	+1.16(+2.12%)
Nov 16, 2012	54.52	54.66	53.96	54.47	98,715	-0.02(-0.03%)
Nov 15, 2012	54.56	54.69	54.14	54.48	140,571	-0.09(-0.16%)
Nov 14, 2012	55.35	55.55	54.38	54.57	214,008	-0.63(-1.14%)
Nov 13, 2012	55.01	55.52	54.98	55.20	388,849	-0.91(-1.63%)
Nov 12, 2012	55.84	56.30	55.84	56.11	216,615	+0.31(+0.55%)
Nov 09, 2012	55.42	56.14	55.32	55.80	317,399	+0.22(+0.40%)
Nov 08, 2012	56.40	56.65	55.56	55.58	297,497	-1.02(-1.80%)
Nov 07, 2012	57.00	57.08	56.18	56.60	347,913	-1.23(-2.13%)
Nov 06, 2012	57.34	57.83	57.34	57.83	104,565	+0.39(+0.68%)
Nov 05, 2012	57.19	57.48	57.06	57.44	80,538	+0.46(+0.81%)
Nov 02, 2012	57.60	57.74	56.90	56.97	94,750	-0.38(-0.67%)
Nov 01, 2012	56.96	57.56	56.92	57.36	309,320	+1.59(+2.85%)
Oct 31, 2012	56.44	56.49	55.65	55.77	143,641	+0.07(+0.12%)
Oct 26, 2012	55.75	55.70	55.70	55.70	290,567	-0.74(-1.31%)
Oct 25, 2012	56.54	56.70	56.27	56.45	303,799	+0.17(+0.30%)
Oct 24, 2012	56.60	56.65	56.17	56.27	355,255	+0.73(+1.32%)
Oct 23, 2012	55.83	55.89	55.31	55.54	238,188	-0.16(-0.28%)
Oct 19, 2012	56.09	56.09	55.49	55.70	156,159	-0.55(-0.98%)
Oct 18, 2012	56.10	56.58	56.00	56.25	345,268	+0.02(+0.04%)
Oct 17, 2012	55.65	56.36	55.34	56.23	244,444	+0.69(+1.25%)
Oct 16, 2012	55.35	55.66	55.14	55.53	197,699	+0.46(+0.83%)
Oct 15, 2012	54.81	55.13	54.63	55.08	42,930	+0.42(+0.76%)
Oct 12, 2012	54.64	54.92	54.52	54.66	165,643	+0.24(+0.43%)
Oct 11, 2012	54.30	54.60	54.30	54.43	422,175	+0.94(+1.77%)
Oct 10, 2012	53.59	53.64	53.40	53.48	60,055	+0.35(+0.66%)
Oct 09, 2012	53.85	53.85	53.06	53.13	79,339	-0.37(-0.70%)
Oct 08, 2012	53.54	53.55	53.36	53.51	69,653	-0.68(-1.25%)
Oct 05, 2012	54.21	54.55	54.02	54.18	139,495	+0.40(+0.74%)
Oct 04, 2012	53.27	53.81	53.25	53.78	191,580	+0.55(+1.02%)
Oct 03, 2012	53.38	53.38	53.02	53.24	137,286	-0.07(-0.14%)
Oct 02, 2012	53.55	53.60	53.10	53.31	90,535	-0.01(-0.02%)

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.