Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013		81.67	81.67	81.67	5,589	-0.33(-0.40%)
Oct 30, 2013	82.00	82.00	82.00	82.00	100	+0.27(+0.33%)
Oct 29, 2013	81.73	81.73	81.73	81.73	100	+0.75(+0.93%)
Oct 28, 2013	80.98	80.98	80.98	80.98	4,037	-0.69(-0.85%)
Oct 18, 2013	81.67	81.67	81.67	81.67	1,831	+3.76(+4.83%)
Oct 08, 2013		77.91	77.91	77.91	1,980	-1.16(-1.47%)
Oct 02, 2013		79.07	79.07	79.07	6,185	+0.25(+0.32%)
Sep 25, 2013		78.82	78.82	78.82	0	-0.58(-0.73%)
Sep 24, 2013	79.40	79.40	79.40	79.40	300	+0.73(+0.93%)
Sep 20, 2013		78.67	78.67	78.67	0	-0.16(-0.20%)
Sep 19, 2013	79.70	79.70	78.83	78.83	500	-1.02(-1.28%)
Sep 18, 2013	79.85	79.85	79.85	79.85	100	+0.99(+1.26%)
Sep 13, 2013		78.86	78.86	78.86	0	-3.85(-4.65%)
Sep 10, 2013		82.71	82.71	82.71	0	+2.38(+2.96%)
Sep 09, 2013	80.33	80.33	80.33	80.33	100	-0.27(-0.33%)
Sep 06, 2013	80.60	80.60	80.60	80.60	100	+1.41(+1.78%)
Sep 05, 2013	79.05	79.19	79.04	79.19	300	+0.34(+0.43%)
Sep 04, 2013	78.85	78.85	78.85	78.85	100	-2.25(-2.77%)
Aug 22, 2013		81.10	81.10	81.10	0	+0.41(+0.50%)
Aug 21, 2013	79.62	80.69	79.62	80.69	887	-1.59(-1.93%)
Aug 13, 2013		82.28	82.28	82.28	0	-1.23(-1.47%)
Aug 12, 2013	83.50	83.51	83.50	83.51	200	+1.59(+1.94%)
Aug 08, 2013		81.92	81.92	81.92	0	-3.39(-3.97%)
Jul 31, 2013		85.31	85.31	85.31	0	-1.31(-1.51%)
Jul 30, 2013	86.44	87.20	86.44	86.62	400	+1.57(+1.85%)
Jul 26, 2013	85.05	85.05	85.05	85.05	0	+1.96(+2.36%)
Jul 24, 2013		83.09	83.09	83.09	0	+0.75(+0.91%)
Jul 23, 2013	82.34	82.34	82.34	82.34	217	-1.44(-1.72%)
Jul 15, 2013	83.78	83.78	83.78	83.78	5,136	+3.64(+4.54%)
Jun 28, 2013		80.14	80.14	80.14	0	+1.46(+1.86%)
Jun 26, 2013		78.68	78.68	78.68	0	+1.17(+1.51%)
Jun 25, 2013	76.42	77.51	76.42	77.51	300	-2.50(-3.13%)
Jun 20, 2013	80.01	80.01	80.01	80.01	327	-0.84(-1.04%)
Jun 19, 2013	81.41	81.41	80.85	80.85	200	-0.20(-0.25%)
Jun 17, 2013		81.05	81.05	81.05	0	+1.98(+2.50%)
Jun 14, 2013	79.07	79.07	79.07	79.07	200	+1.55(+2.00%)
Jun 12, 2013	77.52	77.52	77.52	77.52	0	-2.04(-2.56%)
Jun 06, 2013	79.56	79.56	79.56	79.56	0	+0.54(+0.68%)
Jun 05, 2013	78.86	79.02	78.86	79.02	300	-2.06(-2.54%)
Jun 03, 2013		81.08	81.08	81.08	0	-0.59(-0.72%)
May 29, 2013		81.67	81.67	81.67	720	-0.72(-0.88%)
May 23, 2013	82.39	82.39	82.39	82.39	17,307	+0.00(+0.00%)
May 22, 2013	82.52	82.52	82.24	82.39	2,500	+0.42(+0.51%)
May 17, 2013		81.97	81.97	81.97	0	+0.33(+0.40%)
May 16, 2013	80.13	81.93	80.13	81.64	1,509	+1.30(+1.62%)
May 15, 2013	79.92	80.34	79.92	80.34	500	-1.30(-1.59%)
May 13, 2013	81.44	81.64	81.44	81.64	200	-0.61(-0.74%)
May 09, 2013		82.25	82.25	82.25	0	-0.28(-0.34%)
May 08, 2013	81.14	82.53	81.14	82.53	200	+1.66(+2.05%)
May 07, 2013	79.89	80.93	79.59	80.87	2,900	+0.27(+0.33%)
May 06, 2013	81.14	81.81	80.60	80.60	1,861	-1.09(-1.33%)
May 03, 2013	81.64	81.69	81.64	81.69	600	+0.38(+0.47%)
May 02, 2013	79.32	81.31	79.32	81.31	750	+2.00(+2.52%)
May 01, 2013	77.35	79.33	77.35	79.31	1,900	+2.41(+3.13%)
Apr 30, 2013	76.16	76.90	76.16	76.90	11,282	+1.28(+1.69%)
Apr 29, 2013	75.62	75.62	75.62	75.62	955	+1.29(+1.74%)
Apr 26, 2013	74.47	74.54	74.30	74.33	700	+0.06(+0.08%)
Apr 25, 2013	74.00	74.27	74.00	74.27	600	+1.17(+1.60%)
Apr 23, 2013	73.10	73.10	73.10	73.10	0	+0.18(+0.25%)
Apr 19, 2013	72.92	72.92	72.92	72.92	0	-0.31(-0.43%)
Apr 18, 2013	73.08	73.48	73.08	73.23	400	+1.17(+1.63%)
Apr 17, 2013	72.74	72.74	71.76	72.06	400	-0.80(-1.10%)
Apr 16, 2013	72.12	72.86	72.12	72.86	300	+0.46(+0.64%)
Apr 15, 2013	72.79	72.79	72.40	72.40	300	-1.20(-1.63%)
Apr 12, 2013	73.88	73.91	73.60	73.60	500	-0.11(-0.15%)
Apr 11, 2013	73.83	73.83	73.71	73.71	200	+0.03(+0.04%)
Apr 10, 2013	73.40	73.68	73.40	73.68	300	+0.66(+0.90%)
Apr 09, 2013	72.72	73.02	72.72	73.02	200	+0.50(+0.69%)
Apr 08, 2013	71.93	72.57	71.93	72.52	500	+0.20(+0.28%)
Apr 05, 2013	72.32	72.32	72.32	72.32	100	-1.05(-1.43%)
Apr 04, 2013	72.81	73.48	72.81	73.37	300	+0.38(+0.52%)
Apr 03, 2013	74.43	74.43	72.99	72.99	1,300	-1.27(-1.71%)
Apr 02, 2013	74.33	74.33	73.79	74.26	300	+0.09(+0.12%)
Mar 28, 2013		74.17	74.17	74.17	0	+1.25(+1.71%)
Mar 26, 2013		72.92	72.92	72.92	0	+1.31(+1.83%)
Mar 25, 2013	72.30	72.30	71.61	71.61	500	+0.02(+0.03%)
Mar 22, 2013	71.59	72.02	71.48	71.59	700	-0.22(-0.31%)
Mar 21, 2013	71.92	72.03	71.81	71.81	300	+0.15(+0.21%)
Mar 20, 2013	72.37	72.37	71.66	71.66	700	-0.12(-0.17%)
Mar 19, 2013	71.65	71.86	71.65	71.78	700	+0.35(+0.49%)
Mar 18, 2013	71.43	71.43	71.43	71.43	100	+0.13(+0.18%)
Mar 15, 2013	71.64	71.64	71.30	71.30	25,024	+0.33(+0.46%)
Mar 14, 2013	71.13	71.13	70.54	70.97	900	-0.44(-0.62%)
Mar 13, 2013	71.44	71.44	71.41	71.41	300	-0.83(-1.15%)
Mar 12, 2013	72.24	72.24	72.24	72.24	100	+0.20(+0.28%)
Mar 11, 2013	73.50	73.50	72.04	72.04	400	-1.57(-2.13%)
Mar 08, 2013	73.61	73.61	73.61	73.61	100	+1.59(+2.20%)
Mar 07, 2013	72.02	72.02	72.02	72.02	100	+1.17(+1.65%)
Mar 06, 2013	71.20	71.20	70.85	70.85	200	-0.01(-0.01%)
Mar 05, 2013	72.11	72.11	70.86	70.86	2,100	-1.45(-2.01%)
Mar 04, 2013	71.51	72.31	71.51	72.31	200	+0.42(+0.58%)
Mar 01, 2013	71.80	72.13	71.80	71.89	300	+0.06(+0.08%)
Feb 28, 2013	71.72	71.83	71.72	71.83	679	+0.01(+0.01%)
Feb 27, 2013	71.82	71.96	71.82	71.82	2,119	-0.10(-0.14%)
Feb 25, 2013	71.92	71.92	71.92	71.92	0	-0.37(-0.51%)
Feb 22, 2013	72.29	72.29	72.29	72.29	100	+0.32(+0.44%)
Feb 20, 2013	71.97	71.97	71.97	71.97	0	-0.60(-0.83%)
Feb 19, 2013	72.57	72.57	72.57	72.57	464	+0.97(+1.36%)
Feb 15, 2013	71.60	71.60	71.60	71.60	1,719	-0.12(-0.17%)
Feb 14, 2013	72.12	72.12	71.72	71.72	800	-0.56(-0.77%)
Feb 13, 2013	72.28	72.28	72.28	72.28	100	-0.57(-0.78%)
Feb 12, 2013	72.85	72.85	72.85	72.85	100	+0.44(+0.61%)
Feb 11, 2013	72.18	72.41	72.18	72.41	200	-0.15(-0.21%)
Feb 08, 2013	72.52	72.56	72.52	72.56	200	-0.65(-0.89%)
Feb 06, 2013		73.21	73.21	73.21	0	+1.70(+2.38%)
Feb 04, 2013	71.73	71.73	71.51	71.51	200	-0.91(-1.26%)
Jan 31, 2013		72.42	72.42	72.42	0	+0.05(+0.07%)
Jan 30, 2013	72.37	72.37	72.37	72.37	100	-0.44(-0.60%)
Jan 29, 2013	73.20	73.20	72.74	72.81	300	+0.55(+0.76%)
Jan 25, 2013		72.26	72.26	72.26	0	-0.37(-0.51%)
Jan 22, 2013		72.63	72.63	72.63	0	+0.96(+1.34%)
Jan 18, 2013	70.88	71.67	70.88	71.67	200	+0.71(+1.00%)
Jan 10, 2013	70.96	70.96	70.96	70.96	0	+0.76(+1.08%)
Jan 09, 2013	70.20	70.20	70.20	70.20	603	-0.08(-0.12%)
Jan 07, 2013		70.28	70.28	70.28	0	-0.73(-1.02%)
Jan 04, 2013	71.01	71.01	71.01	71.01	100	-0.35(-0.49%)
Jan 03, 2013	71.36	71.36	71.36	71.36	100	+0.16(+0.22%)
Dec 31, 2012		71.20	71.20	71.20	0	+0.09(+0.13%)
Dec 27, 2012	71.11	71.11	71.11	71.11	0	-0.02(-0.03%)
Dec 21, 2012		71.13	71.13	71.13	0	-0.31(-0.43%)
Dec 20, 2012	71.41	71.44	71.41	71.44	200	+0.36(+0.51%)
Dec 19, 2012	71.08	71.08	71.08	71.08	100	+0.16(+0.23%)
Dec 18, 2012	70.94	71.46	70.92	70.92	1,100	+0.19(+0.27%)
Dec 17, 2012	70.73	70.73	70.73	70.73	100	-0.93(-1.30%)
Dec 14, 2012	71.66	71.66	71.66	71.66	1,100	+0.76(+1.07%)
Dec 12, 2012		70.90	70.90	70.90	0	+0.25(+0.35%)
Dec 11, 2012	70.16	70.65	70.16	70.65	600	+1.37(+1.98%)
Dec 10, 2012	68.70	69.28	68.70	69.28	700	+0.96(+1.41%)
Dec 07, 2012	68.28	68.32	68.28	68.32	633	+0.16(+0.24%)
Dec 06, 2012	70.35	71.03	68.16	68.16	1,702	+4.56(+7.16%)
Dec 04, 2012		63.60	63.60	63.60	0	+0.44(+0.70%)
Nov 30, 2012	63.14	63.16	63.14	63.16	5,510	-0.47(-0.74%)
Nov 28, 2012		63.63	63.63	63.63	0	+0.44(+0.70%)
Nov 27, 2012	63.66	63.66	63.15	63.19	800	-1.10(-1.71%)
Nov 26, 2012	64.29	64.29	64.29	64.29	100	+0.79(+1.24%)
Nov 21, 2012		63.50	63.50	63.50	0	+0.10(+0.16%)
Nov 20, 2012	63.61	63.61	63.40	63.40	502	-0.88(-1.37%)
Nov 19, 2012	63.20	64.28	63.20	64.28	300	+2.08(+3.34%)
Nov 16, 2012	62.20	62.20	62.20	62.20	100	-0.52(-0.83%)
Nov 15, 2012	62.85	62.85	62.72	62.72	300	-0.48(-0.76%)
Nov 14, 2012	63.72	63.72	63.20	63.20	200	-0.39(-0.61%)
Nov 12, 2012		63.59	63.59	63.59	0	-0.44(-0.69%)
Nov 09, 2012	64.03	64.05	64.03	64.03	997	-0.34(-0.53%)
Nov 08, 2012	64.37	64.37	64.37	64.37	979	-0.48(-0.74%)
Nov 07, 2012	64.97	64.97	64.85	64.85	300	-0.06(-0.09%)
Nov 06, 2012	64.91	64.91	64.91	64.91	820	-0.29(-0.45%)
Nov 04, 2012	65.20	65.20	65.20	65.20	0	+0.00(+0.00%)

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.