Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	63.36	63.39	63.35	63.35	4,172	-0.13(-0.20%)
Apr 29, 2014	63.53	63.53	63.48	63.48	811	+0.36(+0.56%)
Apr 28, 2014	63.08	63.30	63.05	63.12	2,325	+0.24(+0.38%)
Apr 25, 2014	63.11	63.11	62.88	62.88	631	-0.29(-0.46%)
Apr 24, 2014	63.17	63.17	63.17	63.17	400	-0.23(-0.36%)
Apr 23, 2014	63.42	63.42	63.31	63.40	694	+0.13(+0.21%)
Apr 22, 2014	63.27	63.27	63.27	63.27	130	+0.00(+0.00%)
Apr 21, 2014	63.27	63.27	63.27	63.27	416	+0.05(+0.08%)
Apr 17, 2014	63.11	63.22	63.22	63.22	700	+0.43(+0.69%)
Apr 16, 2014	62.67	62.85	62.67	62.79	835	+0.69(+1.12%)
Apr 15, 2014	62.09	62.09	62.09	62.09	252	+0.26(+0.43%)
Apr 14, 2014	62.16	62.16	61.83	61.83	1,921	-0.72(-1.15%)
Apr 11, 2014	62.55	62.55	62.55	62.55	63	+0.00(+0.00%)
Apr 10, 2014	62.61	62.79	62.55	62.55	1,398	+0.10(+0.16%)
Apr 09, 2014	62.45	62.45	62.45	62.45	20	+0.00(+0.00%)
Apr 08, 2014	62.51	62.51	62.45	62.45	468	-1.41(-2.21%)
Apr 07, 2014	63.86	63.86	63.86	63.86	87	+0.00(+0.00%)
Apr 04, 2014	63.86	63.86	63.86	63.86	25	+0.00(+0.00%)
Apr 03, 2014	63.86	63.86	63.86	63.86	299	+0.51(+0.81%)
Apr 02, 2014	63.35	63.35	63.35	63.35	224	+0.00(+0.00%)
Apr 01, 2014	63.15	63.35	63.15	63.35	425	+0.19(+0.30%)
Mar 31, 2014	63.16	63.16	63.16	63.16	668	+0.55(+0.88%)
Mar 28, 2014	62.55	62.61	62.52	62.61	1,789	+0.33(+0.53%)
Mar 27, 2014	62.24	62.28	62.24	62.28	958	+0.15(+0.24%)
Mar 26, 2014	62.13	62.13	62.13	62.13	91	+0.00(+0.00%)
Mar 25, 2014	62.27	62.27	62.11	62.13	1,564	+0.20(+0.32%)
Mar 24, 2014	61.93	61.93	61.93	61.93	212	-0.18(-0.29%)
Mar 21, 2014	62.90	62.90	62.11	62.11	1,424	-0.37(-0.59%)
Mar 20, 2014	62.48	62.48	62.48	62.48	249	+0.00(+0.00%)
Mar 19, 2014	62.48	62.48	62.48	62.48	184	+0.00(+0.00%)
Mar 18, 2014	62.24	62.48	62.24	62.48	1,016	+0.29(+0.47%)
Mar 17, 2014	62.22	62.22	62.14	62.19	456	+0.62(+1.01%)
Mar 14, 2014	61.57	61.57	61.57	61.57	195	-0.76(-1.22%)
Mar 13, 2014	62.67	62.67	62.33	62.33	656	-0.16(-0.25%)
Mar 12, 2014	62.49	62.49	62.49	62.49	313	-0.07(-0.11%)
Mar 11, 2014	62.56	62.56	62.56	62.56	448	-0.41(-0.65%)
Mar 10, 2014	62.76	63.00	62.76	62.97	411	-0.39(-0.61%)
Mar 07, 2014	63.39	63.39	63.36	63.36	447	-0.11(-0.18%)
Mar 06, 2014	63.50	63.50	63.47	63.47	2,012	+0.37(+0.58%)
Mar 05, 2014	63.09	64.63	63.03	63.10	4,751	+0.04(+0.06%)
Mar 04, 2014	63.09	63.09	63.07	63.07	733	+0.95(+1.54%)
Mar 03, 2014	62.32	62.32	62.12	62.12	2,704	-1.03(-1.64%)
Feb 28, 2014	63.15	63.15	63.13	63.15	1,094	+0.39(+0.62%)
Feb 27, 2014	62.73	62.76	62.71	62.76	1,272	+0.45(+0.72%)
Feb 26, 2014	62.78	62.78	62.28	62.31	4,415	-0.14(-0.22%)
Feb 25, 2014	62.44	62.45	62.44	62.45	495	-0.30(-0.47%)
Feb 24, 2014	62.75	62.75	62.40	62.75	502	+0.35(+0.56%)
Feb 21, 2014	62.40	62.40	62.40	62.40	308	+0.68(+1.10%)
Feb 20, 2014	61.70	61.72	61.70	61.72	746	-0.14(-0.22%)
Feb 19, 2014	61.63	62.25	61.63	61.85	2,718	-0.54(-0.86%)
Feb 18, 2014	62.35	62.39	62.25	62.39	1,048	+0.20(+0.32%)
Feb 14, 2014	62.00	62.19	62.19	62.19	1,000	+0.44(+0.71%)
Feb 13, 2014	61.43	61.75	61.43	61.75	1,040	+0.22(+0.36%)
Feb 12, 2014	61.73	61.73	61.53	61.53	578	+0.16(+0.26%)
Feb 11, 2014	61.40	61.48	61.36	61.37	640	+0.67(+1.11%)
Feb 10, 2014	61.17	61.17	60.70	60.70	299	+0.11(+0.18%)
Feb 07, 2014	60.14	60.63	60.12	60.59	1,919	+1.45(+2.45%)
Feb 06, 2014	59.14	59.14	59.14	59.14	5	+0.00(+0.00%)
Feb 05, 2014	59.14	59.14	59.14	59.14	33	+0.00(+0.00%)
Feb 04, 2014	59.23	59.23	59.14	59.14	1,458	+0.48(+0.82%)
Feb 03, 2014	60.48	63.02	58.65	58.66	6,004	-1.52(-2.53%)
Jan 31, 2014	60.33	60.33	59.61	60.18	1,027	-0.17(-0.28%)
Jan 30, 2014	60.53	60.53	60.35	60.35	727	+0.51(+0.85%)
Jan 29, 2014	60.38	60.38	59.78	59.84	5,348	-0.16(-0.27%)
Jan 28, 2014	60.02	60.02	60.00	60.00	559	-0.02(-0.03%)
Jan 27, 2014	60.96	60.96	60.00	60.02	3,372	-0.34(-0.56%)
Jan 24, 2014	61.04	61.04	60.35	60.35	7,967	-1.38(-2.23%)
Jan 23, 2014	61.03	61.92	61.03	61.73	2,429	-0.76(-1.21%)
Jan 22, 2014	62.33	62.52	62.33	62.49	2,122	+0.23(+0.36%)
Jan 21, 2014	62.61	62.66	62.20	62.26	1,997	+0.12(+0.19%)
Jan 17, 2014	62.16	62.14	62.14	62.14	2,300	-0.12(-0.19%)
Jan 16, 2014	62.06	62.26	62.04	62.26	3,175	+0.08(+0.13%)
Jan 15, 2014	62.11	62.40	62.18	62.18	1,238	+0.06(+0.10%)
Jan 14, 2014	61.15	62.14	61.15	62.11	2,266	+0.69(+1.13%)
Jan 13, 2014	61.44	62.12	61.40	61.42	17,706	-0.77(-1.24%)
Jan 10, 2014	61.96	62.19	61.90	62.19	7,733	+0.45(+0.72%)
Jan 09, 2014	61.45	61.77	61.37	61.74	2,850	+0.13(+0.21%)
Jan 08, 2014	61.70	61.85	61.58	61.62	3,226	-0.14(-0.22%)
Jan 07, 2014	61.19	61.80	60.19	61.75	4,783	+0.17(+0.28%)
Jan 06, 2014	61.53	61.89	61.38	61.58	9,071	+0.08(+0.13%)
Jan 03, 2014	60.25	62.33	60.25	61.50	9,239	+2.00(+3.37%)
Jan 02, 2014	59.67	62.03	59.15	59.50	5,953	-1.72(-2.82%)
Dec 31, 2013	60.72	61.22	61.22	61.22	3,900	-0.70(-1.13%)
Dec 30, 2013	62.10	62.20	60.60	61.92	3,016	-0.19(-0.31%)
Dec 27, 2013	62.11	62.11	62.11	62.11	333	+0.02(+0.03%)
Dec 26, 2013	62.96	62.96	61.56	62.09	9,037	+0.11(+0.18%)
Dec 24, 2013	61.90	61.98	61.90	61.98	1,195	+0.26(+0.42%)
Dec 23, 2013	60.85	61.80	60.85	61.72	1,822	+0.36(+0.59%)
Dec 20, 2013	61.44	61.49	61.36	61.36	3,388	-0.14(-0.23%)
Dec 19, 2013	63.00	63.00	61.31	61.50	9,017	-2.91(-4.52%)
Dec 18, 2013	64.68	64.72	63.30	64.41	12,660	-0.09(-0.14%)
Dec 17, 2013	64.61	66.09	64.50	64.50	5,132	-0.31(-0.48%)
Dec 16, 2013	64.39	64.87	64.39	64.81	2,864	+0.68(+1.07%)
Dec 13, 2013	63.56	64.13	63.37	64.13	1,351	+0.33(+0.52%)
Dec 12, 2013	63.85	63.96	63.80	63.80	947	-0.01(-0.01%)
Dec 11, 2013	63.73	64.13	63.30	63.81	3,990	+0.03(+0.04%)
Dec 10, 2013	62.50	64.49	62.50	63.78	22,810	+1.22(+1.95%)
Dec 09, 2013	63.89	65.58	62.09	62.56	19,236	-1.31(-2.05%)
Dec 06, 2013	63.70	64.05	63.70	63.87	525	+0.52(+0.82%)
Dec 05, 2013	62.60	63.35	62.60	63.35	1,000	+0.51(+0.81%)
Dec 04, 2013	62.29	62.85	62.23	62.84	1,212	+0.54(+0.87%)
Dec 03, 2013	62.53	62.57	62.30	62.30	6,405	-0.22(-0.35%)
Dec 02, 2013	64.04	64.04	62.52	62.52	4,984	-0.10(-0.15%)
Nov 27, 2013	63.69	62.62	62.62	62.62	1,700	+0.08(+0.12%)
Nov 26, 2013	62.66	62.66	61.75	62.54	6,506	+0.79(+1.28%)
Nov 25, 2013	61.41	62.63	61.41	61.75	4,011	-0.99(-1.58%)
Nov 22, 2013	62.45	62.74	62.45	62.74	2,029	+1.63(+2.67%)
Nov 20, 2013	61.05	61.11	61.11	61.11	2,000	-1.22(-1.96%)
Nov 19, 2013	61.16	62.33	61.16	62.33	200	+1.35(+2.21%)
Nov 18, 2013	62.59	62.90	60.98	60.98	7,638	-1.18(-1.90%)
Nov 15, 2013	61.71	62.16	61.53	62.16	4,977	+1.98(+3.29%)
Nov 14, 2013	60.19	60.19	60.18	60.18	956	-0.44(-0.73%)
Nov 12, 2013	61.15	61.15	60.62	60.62	2,122	-0.16(-0.26%)
Nov 11, 2013	61.00	61.00	60.59	60.78	1,463	+0.41(+0.68%)
Nov 08, 2013	60.37	60.37	60.37	60.37	100	+0.09(+0.15%)
Nov 07, 2013	61.79	61.79	59.75	60.28	3,219	-0.44(-0.73%)
Nov 06, 2013	60.01	60.72	60.01	60.72	572	-0.05(-0.08%)
Nov 04, 2013	60.66	60.77	60.77	60.77	1,700	+0.77(+1.28%)
Nov 01, 2013	60.00	60.00	60.00	60.00	424	-0.78(-1.29%)
Oct 30, 2013	60.79	60.79	60.79	60.79	200	+0.06(+0.09%)
Oct 28, 2013	60.73	60.73	60.73	60.73	0	+0.03(+0.05%)
Oct 25, 2013	60.70	60.70	60.70	60.70	100	+0.10(+0.17%)
Oct 24, 2013	60.56	60.60	60.43	60.60	1,610	+0.23(+0.38%)
Oct 23, 2013	61.38	61.38	60.02	60.37	2,467	-0.47(-0.77%)
Oct 22, 2013	60.84	60.84	60.84	60.84	100	+0.50(+0.83%)
Oct 21, 2013	60.35	60.35	60.20	60.34	400	+0.49(+0.82%)
Oct 18, 2013	59.85	59.85	59.85	59.85	200	+0.02(+0.03%)
Oct 17, 2013	59.86	59.86	59.72	59.83	8,958	+0.65(+1.10%)
Oct 16, 2013	59.11	59.20	59.11	59.18	400	+0.30(+0.51%)
Oct 15, 2013	59.04	59.06	58.86	58.88	570	-0.28(-0.47%)
Oct 14, 2013	58.77	59.16	58.67	59.16	1,732	+0.52(+0.89%)
Oct 11, 2013	58.29	58.73	58.29	58.64	3,599	+0.29(+0.49%)
Oct 10, 2013	57.80	58.35	57.80	58.35	1,200	+1.09(+1.90%)
Oct 09, 2013	57.03	57.34	57.03	57.26	1,587	+0.13(+0.23%)
Oct 08, 2013	58.37	58.37	57.12	57.13	300	-0.61(-1.06%)
Oct 03, 2013	58.14	57.74	57.74	57.74	2,700	-0.30(-0.52%)
Oct 02, 2013	58.04	58.04	58.04	58.04	272	+0.21(+0.37%)
Sep 30, 2013	57.83	57.83	57.83	57.83	200	-0.35(-0.61%)
Sep 27, 2013	58.18	58.18	58.18	58.18	100	+0.22(+0.38%)
Sep 26, 2013	57.96	57.96	57.96	57.96	812	-0.37(-0.63%)
Sep 25, 2013	58.33	58.33	58.33	58.33	134	-0.03(-0.06%)
Sep 24, 2013	58.38	58.50	58.25	58.36	1,100	-0.12(-0.20%)
Sep 23, 2013	58.40	58.48	58.27	58.48	600	-0.47(-0.80%)
Sep 20, 2013	58.46	59.14	58.46	58.95	800	+0.81(+1.39%)
Sep 18, 2013	58.06	58.14	58.14	58.14	300	+0.13(+0.22%)
Sep 17, 2013	58.01	58.01	58.01	58.01	100	-0.08(-0.14%)
Sep 16, 2013	58.10	58.11	58.05	58.09	2,085	+0.60(+1.04%)
Sep 13, 2013	57.30	57.49	57.30	57.49	1,400	+0.19(+0.33%)
Sep 12, 2013	57.28	57.36	57.25	57.30	700	+0.18(+0.32%)
Sep 11, 2013	57.31	57.31	57.12	57.12	800	-0.08(-0.13%)
Sep 10, 2013	57.00	57.32	57.00	57.19	1,763	+0.62(+1.09%)
Sep 09, 2013	56.58	56.58	56.58	56.58	100	+0.36(+0.63%)
Sep 06, 2013	56.00	56.39	55.78	56.22	1,200	+0.84(+1.52%)
Sep 05, 2013	55.23	55.38	55.23	55.38	360	+0.71(+1.30%)
Aug 30, 2013	54.77	54.67	54.67	54.67	700	-0.52(-0.94%)
Aug 29, 2013	55.13	55.20	55.13	55.19	780	+0.16(+0.29%)
Aug 28, 2013	55.03	55.03	54.86	55.03	500	-0.94(-1.68%)
Aug 26, 2013	56.50	55.97	55.97	55.97	400	+0.09(+0.16%)
Aug 23, 2013	55.96	56.00	55.75	55.88	800	+0.54(+0.98%)
Aug 21, 2013	55.34	55.34	55.34	55.34	100	-0.09(-0.15%)
Aug 20, 2013	55.55	55.55	55.42	55.42	700	-0.01(-0.03%)
Aug 19, 2013	55.78	55.78	55.44	55.44	1,320	-0.47(-0.84%)
Aug 16, 2013	56.10	56.11	55.91	55.91	6,444	+0.00(+0.00%)
Aug 15, 2013	56.03	56.03	55.90	55.91	1,480	-0.47(-0.84%)
Aug 13, 2013	56.38	56.38	56.38	56.38	0	+0.26(+0.46%)
Aug 09, 2013	56.76	56.12	56.12	56.12	2,900	-0.45(-0.80%)
Aug 08, 2013	56.57	56.57	56.57	56.57	100	+0.40(+0.71%)
Aug 07, 2013	56.15	56.17	56.07	56.17	480	-0.09(-0.17%)
Aug 06, 2013	56.37	56.42	56.26	56.26	942	-0.15(-0.26%)
Aug 02, 2013	57.03	56.41	56.41	56.41	800	+0.14(+0.24%)
Aug 01, 2013	56.25	56.37	56.25	56.27	380	+0.54(+0.97%)
Jul 31, 2013	55.84	55.84	55.73	55.73	580	-0.13(-0.23%)
Jul 30, 2013	55.86	55.86	55.86	55.86	100	+0.12(+0.22%)
Jul 29, 2013	55.76	55.76	55.74	55.74	340	-0.26(-0.46%)
Jul 26, 2013	55.98	56.00	55.98	56.00	335	+0.16(+0.29%)
Jul 25, 2013	56.22	56.23	55.84	55.84	746	-0.11(-0.20%)
Jul 24, 2013	56.16	56.21	55.95	55.95	977	-0.42(-0.74%)
Jul 23, 2013	56.20	56.46	56.20	56.37	1,100	+0.13(+0.23%)
Jul 22, 2013	56.29	56.29	56.24	56.24	1,379	+0.25(+0.44%)
Jul 19, 2013	56.00	56.00	55.99	55.99	672	+0.00(+0.00%)
Jul 18, 2013	55.91	56.16	55.91	55.99	1,500	+0.27(+0.49%)
Jul 17, 2013	55.81	55.91	55.72	55.72	1,507	+0.19(+0.33%)
Jul 16, 2013	55.53	55.53	55.53	55.53	240	+1.01(+1.85%)
Jul 12, 2013	54.52	54.52	54.52	54.52	100	-0.62(-1.12%)
Jul 11, 2013	55.13	55.14	55.13	55.14	200	+0.81(+1.49%)
Jul 10, 2013	54.47	54.47	54.01	54.33	1,100	+0.09(+0.17%)
Jul 09, 2013	54.48	54.24	53.59	54.24	1,276	+0.65(+1.21%)
Jul 08, 2013	53.59	53.59	53.59	53.59	100	+0.93(+1.76%)
Jul 03, 2013	52.67	52.67	52.67	52.67	0	-0.84(-1.57%)
Jul 01, 2013	53.48	53.51	53.51	53.51	2,300	+0.47(+0.88%)
Jun 28, 2013	53.04	53.04	53.04	53.04	100	+0.26(+0.49%)
Jun 26, 2013	52.86	52.86	52.62	52.78	2,452	+0.52(+1.00%)
Jun 25, 2013	52.17	52.37	52.00	52.26	1,400	+0.21(+0.40%)
Jun 24, 2013	51.95	52.05	51.95	52.05	744	+0.31(+0.60%)
Jun 21, 2013	53.42	53.42	51.74	51.74	945	-3.33(-6.05%)
Jun 19, 2013	55.07	55.07	55.07	55.07	0	-0.13(-0.24%)
Jun 17, 2013	55.30	55.20	55.20	55.20	500	+0.55(+1.01%)
Jun 14, 2013	54.65	54.65	54.65	54.65	1,000	+0.11(+0.20%)
Jun 13, 2013	54.40	54.54	54.40	54.54	200	+0.18(+0.33%)
Jun 12, 2013	54.47	54.47	54.20	54.36	1,500	-0.96(-1.73%)
Jun 10, 2013	55.32	55.32	55.32	55.32	0	+0.45(+0.82%)
Jun 07, 2013	54.41	54.87	54.41	54.87	300	+0.55(+1.01%)
Jun 06, 2013	54.34	54.36	54.18	54.32	1,800	-1.08(-1.96%)
Jun 04, 2013	55.40	55.40	55.40	55.40	200	+0.50(+0.92%)
Jun 03, 2013	55.71	55.71	54.65	54.90	5,662	-0.34(-0.62%)
May 31, 2013	55.65	55.65	55.24	55.24	2,700	-0.82(-1.46%)
May 30, 2013	55.45	56.12	55.45	56.06	13,180	+0.05(+0.09%)
May 29, 2013	55.84	56.01	55.52	56.01	10,100	-0.32(-0.57%)
May 28, 2013	55.71	56.65	55.71	56.33	37,589	+1.05(+1.90%)
May 24, 2013	56.00	56.00	55.28	55.28	26,400	-0.63(-1.13%)
May 23, 2013	56.19	56.19	55.48	55.91	49,971	-0.54(-0.96%)
May 22, 2013	57.07	57.38	56.15	56.45	64,165	-0.79(-1.38%)
May 21, 2013	57.38	57.38	56.95	57.24	11,400	+0.24(+0.42%)
May 20, 2013	57.02	57.26	56.82	57.00	34,672	+0.23(+0.41%)
May 17, 2013	56.78	57.05	56.53	56.77	39,927	+0.22(+0.39%)
May 16, 2013	56.83	57.05	56.52	56.55	48,531	-0.14(-0.25%)
May 15, 2013	56.85	56.91	56.48	56.69	57,389	+0.54(+0.96%)
May 13, 2013	56.18	56.54	56.00	56.15	25,865	-0.07(-0.12%)
May 10, 2013	55.89	56.22	55.88	56.22	1,400	-0.24(-0.43%)
May 09, 2013	56.61	56.61	56.15	56.46	3,280	+0.06(+0.11%)
May 08, 2013	56.28	56.55	56.23	56.40	3,700	+0.26(+0.46%)
May 07, 2013	55.81	56.14	55.72	56.14	800	+0.40(+0.72%)
May 06, 2013	55.56	56.07	55.56	55.74	3,357	-0.49(-0.87%)
May 03, 2013	56.23	56.23	56.23	56.23	100	+0.73(+1.32%)
May 02, 2013	54.80	55.53	54.80	55.50	700	+0.57(+1.04%)

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.