Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	76.31	76.59	75.09	75.64	206,759	-1.63(-2.11%)
Feb 27, 2013	78.17	78.27	76.79	77.27	169,071	-1.62(-2.05%)
Feb 26, 2013	77.12	79.48	76.10	78.89	329,113	+3.19(+4.21%)
Feb 22, 2013	75.00	75.72	74.68	75.70	252,114	+0.37(+0.49%)
Feb 21, 2013	74.71	76.10	74.62	75.33	281,099	+1.18(+1.59%)
Feb 20, 2013	76.57	76.62	73.60	74.15	1,048,074	-3.90(-5.00%)
Feb 19, 2013	78.50	78.54	77.65	78.05	240,428	-0.45(-0.57%)
Feb 15, 2013	79.16	79.29	77.33	78.50	504,976	-2.61(-3.22%)
Feb 14, 2013	82.10	82.48	80.87	81.11	96,686	-0.74(-0.90%)
Feb 13, 2013	82.41	82.41	81.62	81.85	95,305	-0.87(-1.05%)
Feb 12, 2013	82.13	82.89	81.70	82.72	77,724	+0.17(+0.21%)
Feb 11, 2013	82.58	82.83	82.10	82.55	119,394	-1.93(-2.28%)
Feb 08, 2013	84.46	84.94	84.18	84.48	79,233	-0.33(-0.39%)
Feb 07, 2013	84.20	85.98	84.08	84.81	206,894	-0.60(-0.70%)
Feb 06, 2013	85.14	85.63	85.00	85.41	91,424	+0.41(+0.48%)
Feb 04, 2013	84.11	85.42	84.11	85.00	103,027	+0.53(+0.63%)
Feb 01, 2013	85.66	85.77	83.90	84.47	194,685	+0.33(+0.39%)
Jan 31, 2013	84.66	84.80	83.45	84.14	148,124	-1.10(-1.29%)
Jan 30, 2013	85.71	86.10	85.16	85.24	150,200	+1.27(+1.51%)
Jan 29, 2013	83.96	84.20	83.70	83.97	89,845	+0.75(+0.90%)
Jan 28, 2013	83.20	83.70	82.99	83.22	118,903	-0.43(-0.51%)
Jan 25, 2013	83.57	84.04	83.32	83.65	122,048	-0.85(-1.01%)
Jan 24, 2013	85.07	85.33	84.26	84.50	150,165	-1.88(-2.18%)
Jan 23, 2013	87.18	87.18	86.19	86.38	80,413	-0.52(-0.60%)
Jan 22, 2013	86.70	87.45	86.57	86.90	99,335	+0.67(+0.78%)
Jan 18, 2013	87.23	87.23	86.21	86.23	65,087	-0.29(-0.34%)
Jan 17, 2013	85.03	87.58	84.94	86.52	198,169	+0.73(+0.85%)
Jan 16, 2013	85.61	86.19	85.33	85.79	47,444	+0.02(+0.02%)
Jan 15, 2013	86.00	86.37	85.55	85.77	102,653	+1.09(+1.29%)
Jan 14, 2013	85.00	85.07	84.28	84.68	54,826	+0.49(+0.58%)
Jan 11, 2013	85.06	85.06	83.20	84.19	91,132	-1.01(-1.19%)
Jan 10, 2013	84.79	85.76	84.75	85.20	109,392	+1.58(+1.89%)
Jan 09, 2013	83.90	83.94	82.99	83.62	725,085	-0.06(-0.07%)
Jan 08, 2013	83.50	84.07	83.14	83.68	84,010	+1.17(+1.42%)
Jan 07, 2013	82.42	83.00	82.17	82.51	81,961	-0.98(-1.17%)
Jan 04, 2013	82.60	83.70	81.96	83.49	298,825	-0.95(-1.13%)
Jan 03, 2013	85.78	86.15	84.00	84.44	118,984	-2.08(-2.40%)
Jan 02, 2013	87.25	87.38	86.45	86.52	89,647	+1.18(+1.39%)
Dec 31, 2012	84.15	86.05	83.97	85.34	144,028	+1.59(+1.89%)
Dec 28, 2012	84.16	84.21	83.35	83.75	81,142	-0.70(-0.83%)
Dec 27, 2012	83.46	84.55	83.30	84.45	68,704	+0.38(+0.45%)
Dec 26, 2012	84.68	84.69	83.93	84.07	41,256	+0.14(+0.17%)
Dec 24, 2012	84.10	84.22	83.69	83.93	29,761	+0.41(+0.49%)
Dec 21, 2012	83.01	84.00	82.97	83.52	111,025	+0.58(+0.70%)
Dec 20, 2012	83.05	83.40	81.59	82.94	283,838	-2.04(-2.40%)
Dec 19, 2012	84.69	85.53	84.39	84.98	114,063	-0.44(-0.52%)
Dec 18, 2012	87.92	87.94	84.17	85.42	271,182	-2.58(-2.93%)
Dec 17, 2012	87.71	88.15	87.70	88.00	42,427	+0.32(+0.36%)
Dec 14, 2012	87.74	87.98	87.58	87.68	46,117	-0.24(-0.27%)
Dec 13, 2012	87.41	88.50	87.32	87.92	140,183	-1.56(-1.74%)
Dec 12, 2012	89.98	90.65	89.13	89.48	206,442	+0.15(+0.17%)
Dec 11, 2012	89.14	89.46	88.78	89.33	63,904	-0.20(-0.22%)
Dec 10, 2012	89.88	89.90	89.45	89.53	68,893	+0.77(+0.87%)
Dec 07, 2012	88.55	88.79	88.24	88.76	55,712	+0.66(+0.75%)
Dec 06, 2012	87.25	88.64	87.10	88.10	188,251	+0.44(+0.50%)
Dec 05, 2012	87.84	88.12	86.74	87.66	135,216	-0.35(-0.40%)

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.

bottom clear

About Us