Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	57.78	57.78	56.75	56.75	36	-2.50(-4.22%)
May 29, 2014	58.63	59.25	58.63	59.25	581	+0.55(+0.94%)
May 28, 2014	58.65	59.00	58.65	58.70	126	+0.60(+1.03%)
May 27, 2014	57.55	58.10	57.55	58.10	288	+1.35(+2.38%)
May 23, 2014		56.75	56.75	56.75	0	-1.25(-2.16%)
May 22, 2014	58.00	58.00	58.00	58.00	828	+0.75(+1.31%)
May 21, 2014	57.90	58.25	57.25	57.25	1,125	+0.48(+0.84%)
May 20, 2014	56.77	56.77	56.77	56.77	36	+0.27(+0.48%)
May 16, 2014	56.50	56.50	56.50	56.50	0	-1.60(-2.75%)
May 15, 2014	58.10	58.10	58.10	58.10	579	-0.55(-0.94%)
May 14, 2014	59.04	59.20	58.65	58.65	268	-1.85(-3.06%)
May 13, 2014	60.11	60.50	59.95	60.50	110	+0.40(+0.67%)
May 12, 2014	60.50	60.50	60.10	60.10	44	-0.80(-1.31%)
May 09, 2014	60.90	60.90	60.90	60.90	124	-0.95(-1.54%)
May 08, 2014	62.00	62.00	61.85	61.85	177	+1.75(+2.91%)
May 07, 2014	60.10	61.20	60.10	60.10	56	-1.50(-2.44%)
May 06, 2014	61.60	61.60	61.60	61.60	328	+0.25(+0.41%)
May 05, 2014	61.30	61.35	61.10	61.35	1,011	-1.50(-2.39%)
May 02, 2014	62.08	62.85	61.70	62.85	662	+0.00(+0.00%)
May 01, 2014	62.20	62.85	62.20	62.85	88	+1.15(+1.86%)
Apr 30, 2014	61.68	61.70	61.68	61.70	115	+0.20(+0.33%)
Apr 29, 2014	62.25	62.37	61.50	61.50	919	+1.75(+2.93%)
Apr 28, 2014	59.85	59.85	59.75	59.75	1,189	-0.35(-0.58%)
Apr 25, 2014	59.56	60.10	59.35	60.10	381	-0.55(-0.91%)
Apr 24, 2014	60.43	60.65	60.43	60.65	534	+0.45(+0.75%)
Apr 23, 2014	60.20	61.00	60.20	60.20	139	-0.70(-1.15%)
Apr 22, 2014	60.72	60.90	60.72	60.90	87	+0.50(+0.83%)
Apr 21, 2014	60.40	60.40	60.40	60.40	28	-0.25(-0.41%)
Apr 17, 2014		60.65	60.65	60.65	0	+1.05(+1.76%)
Apr 16, 2014	58.85	59.60	58.60	59.60	204	+0.31(+0.52%)
Apr 15, 2014	59.29	59.29	59.29	59.29	2	-0.50(-0.84%)
Apr 14, 2014	59.79	59.79	59.79	59.79	9	-0.31(-0.52%)
Apr 11, 2014	60.21	61.25	60.10	60.10	256	-1.85(-2.99%)
Apr 10, 2014	61.56	61.95	61.40	61.95	33	-0.50(-0.80%)
Apr 09, 2014	62.27	63.40	62.27	62.45	432	+0.15(+0.24%)
Apr 08, 2014	62.58	63.20	62.30	62.30	144	-1.10(-1.74%)
Apr 07, 2014	63.40	63.40	63.40	63.40	8	-2.10(-3.21%)
Apr 04, 2014	65.11	236.00	64.55	65.50	0	+0.75(+1.16%)
Apr 03, 2014	65.60	65.60	64.75	64.75	109	+0.15(+0.23%)
Apr 02, 2014	64.70	64.95	64.60	64.60	105	+0.25(+0.39%)
Apr 01, 2014	64.35	64.35	64.35	64.35	20	+3.05(+4.98%)
Mar 31, 2014	62.05	62.50	61.30	61.30	273	-0.05(-0.08%)
Mar 28, 2014	60.84	61.35	60.84	61.35	0	+1.05(+1.74%)
Mar 27, 2014	60.04	60.90	60.04	60.30	33	-1.05(-1.71%)
Mar 26, 2014	61.16	61.35	61.16	61.35	90	+0.10(+0.16%)
Mar 25, 2014	60.01	61.25	60.01	61.25	631	-0.40(-0.65%)
Mar 21, 2014		61.65	61.65	61.65	0	-1.05(-1.67%)
Mar 20, 2014	62.22	62.70	61.76	62.70	171	+1.00(+1.62%)
Mar 19, 2014	62.39	62.39	61.70	61.70	76	-1.60(-2.53%)
Mar 18, 2014	63.30	63.30	63.30	63.30	18	+1.35(+2.18%)
Mar 17, 2014	61.95	61.95	61.95	61.95	1,374	+0.45(+0.73%)
Mar 14, 2014	60.90	61.50	60.90	61.50	0	-2.00(-3.15%)
Mar 13, 2014	63.50	63.50	63.50	63.50	14	-0.80(-1.24%)
Mar 12, 2014	63.28	64.30	63.28	64.30	247	+0.15(+0.23%)
Mar 11, 2014	64.15	64.15	64.15	64.15	13	-1.45(-2.21%)
Mar 07, 2014		65.60	65.60	65.60	0	-0.60(-0.91%)
Mar 06, 2014	65.70	66.20	65.70	66.20	138	+1.35(+2.08%)
Mar 05, 2014	64.85	64.85	64.85	64.85	1	-0.50(-0.77%)
Mar 04, 2014	65.06	65.35	65.06	65.35	84	+2.10(+3.32%)
Mar 03, 2014	63.25	63.25	63.25	63.25	367	-3.50(-5.24%)
Feb 28, 2014	66.56	67.00	66.43	66.75	0	+1.20(+1.83%)
Feb 27, 2014	65.35	65.65	65.35	65.55	15	+0.10(+0.15%)
Feb 26, 2014	65.45	65.45	65.45	65.45	58	+0.85(+1.32%)
Feb 25, 2014	65.15	65.15	64.60	64.60	180	-0.90(-1.37%)
Feb 24, 2014	65.74	65.74	65.50	65.50	63	+0.35(+0.54%)
Feb 21, 2014	64.25	65.15	64.25	65.15	0	+1.45(+2.28%)
Feb 20, 2014	64.25	64.25	63.70	63.70	501	-0.90(-1.39%)
Feb 19, 2014	64.50	64.60	64.50	64.60	658	-0.65(-1.00%)
Feb 18, 2014	64.54	65.25	64.54	65.25	22,158	+0.06(+0.09%)
Feb 14, 2014		65.19	65.19	65.19	0	+0.88(+1.37%)
Feb 13, 2014	64.31	64.31	64.31	64.31	13	+0.81(+1.27%)
Feb 12, 2014	63.51	63.51	63.51	63.51	1	+2.30(+3.77%)
Feb 11, 2014	60.48	61.20	60.48	61.20	973	+0.65(+1.07%)
Feb 10, 2014	59.75	60.55	59.45	60.55	13,954	+1.06(+1.78%)
Feb 07, 2014	60.00	60.00	59.49	59.49	0	+1.24(+2.13%)
Feb 05, 2014		58.25	58.25	58.25	0	+0.75(+1.30%)
Feb 04, 2014	56.60	57.50	56.60	57.50	238	+3.05(+5.60%)
Feb 03, 2014	55.82	55.82	54.45	54.45	3,171	-3.69(-6.34%)
Jan 30, 2014	58.14	58.14	58.14	58.14	0	-0.41(-0.70%)
Jan 29, 2014	58.50	59.60	58.50	58.55	446	-0.75(-1.26%)
Jan 28, 2014	59.85	59.85	59.30	59.30	80	+0.90(+1.54%)
Jan 27, 2014	59.04	59.04	58.40	58.40	133	-0.85(-1.43%)
Jan 24, 2014	59.90	59.90	58.10	59.25	0	-1.85(-3.03%)
Jan 23, 2014	60.99	61.10	60.99	61.10	119	-0.05(-0.08%)
Jan 22, 2014	60.30	61.15	60.30	61.15	367	+0.15(+0.25%)
Jan 21, 2014	60.23	61.00	60.00	61.00	468	-1.10(-1.77%)
Jan 17, 2014		62.10	62.10	62.10	0	+0.00(+0.00%)
Jan 16, 2014	61.89	62.10	61.05	62.10	1,734	-1.10(-1.74%)
Jan 15, 2014	62.70	63.50	62.70	63.20	1,348	+1.70(+2.76%)
Jan 14, 2014	60.41	61.70	60.41	61.50	205	+0.00(+0.00%)
Jan 13, 2014	61.22	61.50	61.22	61.50	527	+1.00(+1.65%)
Jan 10, 2014	60.50	60.50	60.50	60.50	3,718	-0.50(-0.82%)
Jan 09, 2014	61.50	61.50	61.00	61.00	645	+0.55(+0.91%)
Jan 08, 2014	60.45	60.45	60.45	60.45	4	+1.95(+3.33%)
Jan 07, 2014	58.67	59.30	58.50	58.50	912	+1.20(+2.09%)
Jan 06, 2014	57.30	57.30	57.30	57.30	146	+1.00(+1.78%)
Jan 03, 2014	56.30	56.30	56.30	56.30	0	-0.95(-1.66%)
Jan 02, 2014	56.70	57.25	56.25	57.25	304	-0.60(-1.04%)
Dec 31, 2013		57.85	57.85	57.85	0	-0.55(-0.94%)
Dec 30, 2013	57.90	58.65	57.90	58.40	649	+0.60(+1.04%)
Dec 27, 2013	57.80	57.80	57.80	57.80	1,951	+0.15(+0.26%)
Dec 26, 2013	57.50	57.65	56.45	57.65	169	+1.60(+2.85%)
Dec 24, 2013	56.85	57.15	56.05	56.05	182	-1.05(-1.84%)
Dec 23, 2013	56.69	57.10	56.54	57.10	1,410	+1.15(+2.06%)
Dec 20, 2013	55.15	55.95	55.15	55.95	0	+0.85(+1.54%)
Dec 19, 2013	55.74	56.15	54.85	55.10	122	-0.90(-1.61%)
Dec 18, 2013	55.45	56.00	55.45	56.00	466	+1.15(+2.10%)
Dec 17, 2013	53.90	54.85	53.90	54.85	418	+0.50(+0.92%)
Dec 13, 2013		54.35	54.35	54.35	0	+0.65(+1.21%)
Dec 12, 2013	53.70	53.70	53.70	53.70	30	-1.10(-2.01%)
Dec 11, 2013	55.19	55.19	54.80	54.80	609	+0.05(+0.09%)
Dec 10, 2013	54.70	55.40	54.70	54.75	3,377	-1.14(-2.04%)
Dec 09, 2013	55.89	55.89	55.89	55.89	13	+1.69(+3.11%)
Dec 06, 2013	55.00	55.00	54.20	54.20	309	+0.00(+0.00%)
Dec 05, 2013	54.01	54.20	53.75	54.20	1,037	-0.65(-1.19%)
Dec 04, 2013	54.25	54.85	54.25	54.85	98	-1.80(-3.18%)
Dec 02, 2013	56.65	56.65	56.65	56.65	0	-0.35(-0.61%)
Nov 29, 2013	57.83	57.83	57.00	57.00	619	+0.65(+1.15%)
Nov 27, 2013	56.95	56.95	56.35	56.35	168	+0.15(+0.27%)
Nov 26, 2013	56.25	56.25	56.20	56.20	71,160	+0.75(+1.35%)
Nov 25, 2013	56.01	56.01	55.45	55.45	73	+0.20(+0.36%)
Nov 22, 2013	54.75	55.25	54.75	55.25	82	+0.60(+1.10%)
Nov 21, 2013	54.25	54.65	54.05	54.65	434	+0.65(+1.20%)
Nov 20, 2013	54.61	54.61	54.00	54.00	422	-0.85(-1.55%)
Nov 19, 2013	55.40	55.40	54.85	54.85	29	-1.75(-3.09%)
Nov 18, 2013	56.61	56.61	56.60	56.60	30	+0.60(+1.07%)
Nov 15, 2013	56.00	56.00	55.45	56.00	2,142	+0.75(+1.36%)
Nov 14, 2013	54.52	55.25	54.52	55.25	341	+1.00(+1.84%)
Nov 13, 2013	54.75	54.75	54.25	54.25	24	+0.00(+0.00%)
Nov 12, 2013	54.97	54.97	54.25	54.25	104	-0.75(-1.36%)
Nov 11, 2013	55.02	55.16	54.50	55.00	606	+0.25(+0.46%)
Nov 08, 2013	54.59	54.75	54.35	54.75	93	-1.50(-2.67%)
Nov 07, 2013	56.25	56.25	56.25	56.25	79	+1.90(+3.50%)
Nov 06, 2013	54.93	54.93	54.30	54.35	57	-0.15(-0.28%)
Nov 05, 2013	53.97	54.50	53.97	54.50	265	-1.00(-1.80%)
Nov 04, 2013	56.24	56.24	55.50	55.50	45	-1.00(-1.77%)
Nov 01, 2013	56.50	56.50	56.50	56.50	70	-0.75(-1.31%)
Oct 31, 2013	56.50	57.25	56.50	57.25	121	+0.96(+1.71%)
Oct 30, 2013	56.29	56.29	56.29	56.29	3	+0.39(+0.69%)
Oct 29, 2013	55.80	55.90	55.75	55.90	45	+1.10(+2.01%)
Oct 28, 2013	54.80	54.80	54.80	54.80	12	-2.00(-3.52%)
Oct 25, 2013	56.23	56.80	56.23	56.80	80	-1.60(-2.74%)
Oct 24, 2013	58.40	58.40	58.40	58.40	161	+1.80(+3.18%)
Oct 23, 2013	55.75	56.60	55.75	56.60	325	-1.10(-1.91%)
Oct 22, 2013	57.20	57.70	57.20	57.70	4,187	+0.55(+0.96%)
Oct 21, 2013	57.22	57.22	57.15	57.15	15,831	-1.00(-1.72%)
Oct 18, 2013	57.70	58.55	57.70	58.15	107,342	+0.60(+1.04%)
Oct 17, 2013	57.55	57.55	57.10	57.55	425	+0.55(+0.96%)
Oct 16, 2013	56.40	57.00	56.40	57.00	112	+1.10(+1.97%)
Oct 15, 2013	55.86	55.90	55.86	55.90	201	-0.15(-0.27%)
Oct 14, 2013	55.40	56.05	55.40	56.05	132	+1.10(+2.00%)
Oct 11, 2013	55.50	55.55	54.95	54.95	303	-0.25(-0.45%)
Oct 10, 2013	54.00	55.20	54.00	55.20	353	+2.30(+4.35%)
Oct 09, 2013	52.45	52.90	52.45	52.90	4,388	+0.45(+0.86%)
Oct 08, 2013	52.40	52.45	52.40	52.45	24	-1.20(-2.24%)
Oct 07, 2013	53.65	53.65	53.65	53.65	5	+0.40(+0.75%)
Oct 04, 2013	52.50	53.25	52.50	53.25	1,089	+1.40(+2.70%)
Oct 03, 2013	52.50	52.50	51.85	51.85	251	-0.70(-1.33%)
Oct 02, 2013	52.70	53.30	52.50	52.55	238	+1.15(+2.24%)
Oct 01, 2013	50.65	51.40	50.50	51.40	558	+1.40(+2.80%)
Sep 30, 2013	49.60	50.00	49.60	50.00	215	-0.65(-1.28%)
Sep 27, 2013	50.65	50.65	50.65	50.65	13	+0.35(+0.70%)
Sep 26, 2013	50.30	50.30	50.30	50.30	194	-0.20(-0.40%)
Sep 25, 2013	50.80	50.80	50.50	50.50	213	-0.65(-1.27%)
Sep 24, 2013	50.40	51.15	50.40	51.15	440	+0.75(+1.49%)
Sep 23, 2013	50.25	51.00	50.25	50.40	52	-0.85(-1.66%)
Sep 20, 2013	50.75	51.25	50.75	51.25	1,864	+0.05(+0.10%)
Sep 19, 2013	52.25	52.25	51.20	51.20	91	-1.40(-2.66%)
Sep 18, 2013	50.60	52.60	50.60	52.60	203	+2.30(+4.57%)
Sep 17, 2013	50.13	50.30	49.93	50.30	708	+0.05(+0.10%)
Sep 16, 2013	50.25	50.25	49.50	50.25	75	+0.95(+1.93%)
Sep 13, 2013	47.67	49.30	47.67	49.30	276	+0.25(+0.51%)
Sep 12, 2013	48.69	49.05	48.69	49.05	247	-0.70(-1.41%)
Sep 11, 2013	49.75	49.75	49.75	49.75	77	+0.98(+2.01%)
Sep 10, 2013	48.77	48.77	48.77	48.77	100	+1.52(+3.22%)
Sep 09, 2013	46.70	47.25	46.70	47.25	155	+1.10(+2.38%)
Sep 06, 2013	45.23	46.15	45.23	46.15	1,774	+1.15(+2.56%)
Sep 05, 2013	45.25	45.25	45.00	45.00	2,501	+0.00(+0.00%)
Sep 04, 2013	44.31	45.00	44.31	45.00	390	+0.30(+0.67%)
Sep 03, 2013	44.70	44.70	44.70	44.70	150	+0.60(+1.36%)
Aug 30, 2013	43.92	44.10	43.92	44.10	91	-0.05(-0.11%)
Aug 29, 2013	43.98	44.45	43.98	44.15	533	-0.10(-0.23%)
Aug 28, 2013	44.45	44.45	44.25	44.25	716	+0.65(+1.49%)
Aug 27, 2013	44.20	44.25	43.60	43.60	132	-2.65(-5.73%)
Aug 26, 2013	46.25	46.25	46.25	46.25	140	-0.75(-1.60%)
Aug 23, 2013	46.70	47.25	46.40	47.00	517	+0.05(+0.11%)
Aug 22, 2013	46.60	46.95	46.60	46.95	904	+1.05(+2.29%)
Aug 21, 2013	45.90	45.90	45.90	45.90	79	-0.25(-0.54%)
Aug 20, 2013	46.15	46.15	46.15	46.15	633	-0.25(-0.54%)
Aug 19, 2013	46.55	46.95	46.40	46.40	402	-1.60(-3.33%)
Aug 16, 2013	48.00	48.00	48.00	48.00	252	+0.70(+1.48%)
Aug 15, 2013	46.90	47.30	46.50	47.30	2,210	+0.60(+1.28%)
Aug 14, 2013	46.82	47.15	46.70	46.70	130	-0.35(-0.74%)
Aug 13, 2013	47.05	47.05	47.05	47.05	347	-0.05(-0.11%)
Aug 12, 2013	47.55	47.55	47.10	47.10	3,784	-1.10(-2.28%)
Aug 09, 2013	47.90	48.20	47.90	48.20	1,161	+1.15(+2.44%)
Aug 08, 2013	47.10	47.10	46.75	47.05	894	+0.95(+2.06%)
Aug 07, 2013	45.75	46.15	45.75	46.10	386	+1.35(+3.02%)
Aug 06, 2013	45.55	45.55	44.50	44.75	7,072	-1.00(-2.19%)
Aug 05, 2013	45.35	45.75	45.35	45.75	185	+0.35(+0.77%)
Aug 02, 2013	45.40	45.40	45.40	45.40	36	+1.10(+2.48%)
Aug 01, 2013	44.30	44.30	44.30	44.30	11	+4.00(+9.93%)
Jul 31, 2013	39.96	40.30	39.96	40.30	15	+0.15(+0.37%)
Jul 30, 2013	40.48	41.00	40.15	40.15	17,439	-0.70(-1.71%)
Jul 29, 2013	40.35	40.85	40.35	40.85	140	+0.75(+1.87%)
Jul 26, 2013	40.10	40.10	40.10	40.10	116	-0.50(-1.23%)
Jul 25, 2013	40.60	40.60	40.60	40.60	70	+0.40(+1.00%)
Jul 24, 2013	40.20	40.20	40.20	40.20	50	+1.60(+4.15%)
Jul 19, 2013	38.60	38.60	38.60	38.60	0	+2.35(+6.48%)
Jul 17, 2013	36.25	36.25	36.25	36.25	0	-0.10(-0.28%)
Jul 16, 2013	36.35	36.35	36.35	36.35	9	-0.80(-2.15%)
Jul 15, 2013	36.60	37.15	36.60	37.15	394	+0.80(+2.21%)
Jul 12, 2013	36.20	36.35	36.20	36.35	117	+0.15(+0.40%)
Jul 11, 2013	36.25	36.25	36.20	36.20	309	+0.00(+0.00%)
Jul 10, 2013	35.30	36.20	35.30	36.20	9	+0.62(+1.75%)
Jul 09, 2013	35.58	35.58	35.58	35.58	4	+0.28(+0.78%)
Jul 08, 2013	35.97	35.97	35.30	35.30	155	+0.39(+1.11%)
Jul 05, 2013	34.91	34.91	34.91	34.91	10	+1.01(+2.98%)
Jul 03, 2013	33.19	33.90	33.19	33.90	162	-0.40(-1.17%)
Jul 02, 2013	34.30	34.30	34.30	34.30	427	-0.95(-2.70%)
Jul 01, 2013	35.10	35.25	35.10	35.25	175	+1.15(+3.37%)
Jun 28, 2013	34.49	34.49	34.10	34.10	110	-2.00(-5.54%)
Jun 27, 2013	36.85	36.85	35.60	36.10	188	-0.20(-0.55%)
Jun 26, 2013	35.81	36.30	35.81	36.30	575	+1.55(+4.46%)
Jun 25, 2013	34.70	35.40	34.70	34.75	256	-4.10(-10.55%)
Jun 24, 2013	35.35	38.85	35.35	38.85	195	+2.90(+8.07%)
Jun 21, 2013	35.00	35.95	35.00	35.95	637	-3.30(-8.41%)
Jun 18, 2013	39.25	39.25	39.25	39.25	0	+0.95(+2.48%)
Jun 17, 2013	38.30	38.30	38.30	38.30	1	-0.10(-0.26%)
Jun 13, 2013	38.40	38.40	38.40	38.40	0	+0.40(+1.05%)
Jun 12, 2013	37.65	38.00	37.65	38.00	187	-0.80(-2.06%)
Jun 11, 2013	38.80	38.80	38.80	38.80	9	-0.70(-1.77%)
Jun 10, 2013	39.00	39.50	38.85	39.50	1,180	-0.40(-1.00%)
Jun 07, 2013	39.90	39.90	39.90	39.90	92	+1.60(+4.18%)
Jun 06, 2013	38.90	38.90	38.30	38.30	1,361	-1.30(-3.28%)
Jun 05, 2013	40.05	40.05	39.60	39.60	3	-0.80(-1.98%)
Jun 04, 2013	40.40	40.40	40.40	40.40	140	+0.40(+1.00%)

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.