Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	65.59	65.73	65.73	65.73	1,021	+0.21(+0.31%)
Dec 30, 2013	65.52	65.52	65.52	65.52	278	-0.10(-0.15%)
Dec 27, 2013	65.65	65.65	65.62	65.62	408	+0.44(+0.68%)
Dec 26, 2013	65.18	65.18	65.18	65.18	25	+0.00(+0.00%)
Dec 24, 2013	65.18	65.18	65.18	65.18	667	+0.20(+0.30%)
Dec 23, 2013	64.99	64.99	64.99	64.99	1,212	+0.02(+0.03%)
Dec 20, 2013	64.53	64.97	64.50	64.97	9,783	+0.66(+1.02%)
Dec 19, 2013	64.31	64.31	64.31	64.31	102	+0.01(+0.02%)
Dec 18, 2013	63.61	64.30	63.54	64.30	867	+0.77(+1.22%)
Dec 17, 2013	63.52	63.53	63.52	63.53	2,092	-0.09(-0.14%)
Dec 16, 2013	63.64	63.75	63.62	63.62	2,624	+0.43(+0.68%)
Dec 13, 2013	63.43	63.43	63.19	63.19	374	-0.14(-0.21%)
Dec 12, 2013	63.62	63.62	63.25	63.32	2,895	-0.28(-0.45%)
Dec 11, 2013	64.03	64.03	63.61	63.61	684	-0.95(-1.47%)
Dec 10, 2013	64.56	64.56	64.56	64.56	184	-0.09(-0.14%)
Dec 09, 2013	64.87	64.87	64.64	64.64	680	+0.31(+0.49%)
Dec 06, 2013	64.33	64.33	64.33	64.33	1,290	+0.59(+0.92%)
Dec 05, 2013	63.86	63.90	63.74	63.74	1,419	+0.10(+0.15%)
Dec 04, 2013	63.88	64.26	63.65	63.65	2,148	-0.50(-0.78%)
Dec 03, 2013	64.19	64.19	64.12	64.14	868	-0.38(-0.59%)
Dec 02, 2013	64.62	67.85	64.34	64.53	2,417	-0.34(-0.53%)
Nov 26, 2013	64.89	64.87	64.87	64.87	1,430	+0.07(+0.10%)
Nov 25, 2013	65.08	65.08	64.80	64.80	1,381	-0.05(-0.07%)
Nov 22, 2013	64.51	64.86	64.51	64.85	1,941	+0.52(+0.81%)
Nov 21, 2013	64.23	64.33	64.23	64.33	613	+0.51(+0.80%)
Nov 20, 2013	64.37	64.37	63.82	63.82	1,231	-0.20(-0.31%)
Nov 19, 2013	64.02	64.02	64.02	64.02	102	-0.16(-0.24%)
Nov 18, 2013	64.52	64.52	64.17	64.17	1,352	-0.23(-0.36%)
Nov 15, 2013	64.27	64.41	64.27	64.41	2,043	+0.29(+0.46%)
Nov 14, 2013	64.18	64.18	64.11	64.11	3,015	+0.68(+1.07%)
Nov 11, 2013	63.53	63.43	63.43	63.43	1,839	+0.28(+0.44%)
Nov 08, 2013	63.16	63.16	63.16	63.16	102	+0.10(+0.16%)
Nov 07, 2013	63.66	63.66	63.06	63.06	11,330	-0.35(-0.56%)
Nov 06, 2013	63.57	63.57	63.41	63.41	6,939	-0.09(-0.14%)
Nov 04, 2013	63.28	63.50	63.50	63.50	715	+0.43(+0.68%)
Nov 01, 2013	63.06	63.08	63.06	63.07	497	-0.16(-0.25%)
Oct 31, 2013	63.12	63.36	63.11	63.22	2,236	-0.26(-0.42%)
Oct 29, 2013	63.36	63.49	63.49	63.49	1,328	+0.33(+0.53%)
Oct 28, 2013	63.24	63.24	63.08	63.16	967	+0.43(+0.69%)
Oct 25, 2013	62.66	62.73	62.66	62.73	618	+0.10(+0.16%)
Oct 24, 2013	62.66	62.66	62.63	62.63	817	+0.08(+0.13%)
Oct 23, 2013	62.55	62.55	62.55	62.55	102	-0.25(-0.41%)
Oct 22, 2013	62.33	62.80	62.33	62.80	664	+0.58(+0.93%)
Oct 21, 2013	62.21	62.64	62.19	62.23	3,085	-0.03(-0.05%)
Oct 18, 2013	62.15	62.27	62.15	62.26	2,155	+0.39(+0.63%)
Oct 17, 2013	61.88	61.88	61.86	61.86	306	+0.79(+1.30%)
Oct 16, 2013	61.07	61.07	61.07	61.07	204	+0.00(+0.00%)
Oct 15, 2013	61.08	61.08	60.98	61.07	2,656	+1.96(+3.31%)
Oct 09, 2013	59.30	59.11	59.11	59.11	1,123	-0.29(-0.48%)
Oct 08, 2013	59.93	59.93	59.40	59.40	1,021	-0.48(-0.79%)
Oct 07, 2013	59.88	59.88	59.88	59.88	715	-0.46(-0.76%)
Oct 04, 2013	60.34	60.34	60.34	60.34	102	+0.27(+0.46%)
Oct 03, 2013	60.06	60.06	60.06	60.06	960	-0.05(-0.08%)
Oct 02, 2013	60.11	60.11	60.11	60.11	153	-0.12(-0.20%)
Oct 01, 2013	60.05	60.23	60.05	60.23	3,473	-0.07(-0.11%)
Sep 27, 2013	60.30	60.38	60.14	60.30	6,776	-0.24(-0.40%)
Sep 26, 2013	60.44	60.54	60.44	60.54	204	-0.19(-0.31%)
Sep 25, 2013	60.86	60.86	60.73	60.73	549	-0.21(-0.34%)
Sep 24, 2013	60.96	60.96	60.93	60.93	408	+0.11(+0.18%)
Sep 23, 2013	60.82	60.82	60.82	60.82	1,114	-0.55(-0.90%)
Sep 20, 2013	61.50	61.50	61.38	61.38	793	-0.48(-0.77%)
Sep 19, 2013	61.85	61.85	61.85	61.85	102	+0.16(+0.25%)
Sep 18, 2013	60.83	61.70	60.83	61.70	4,700	+0.81(+1.33%)
Sep 16, 2013	60.98	60.89	60.89	60.89	919	+0.67(+1.11%)
Sep 11, 2013	60.18	60.22	60.22	60.22	613	+0.74(+1.25%)
Sep 09, 2013	59.35	59.48	59.48	59.48	510	+0.17(+0.28%)
Sep 06, 2013	59.31	59.31	59.31	59.31	238	+0.33(+0.56%)
Sep 04, 2013	58.99	58.98	58.98	58.98	306	+0.72(+1.23%)
Sep 03, 2013	58.76	58.83	58.26	58.26	408	+0.13(+0.22%)
Aug 30, 2013	58.50	58.50	58.14	58.14	523	-0.10(-0.17%)
Aug 29, 2013	58.23	58.23	58.23	58.23	1,846	+0.04(+0.07%)
Aug 27, 2013	58.47	58.19	58.19	58.19	3,065	-1.15(-1.93%)
Aug 26, 2013	59.24	59.40	59.24	59.34	7,485	+0.39(+0.66%)
Aug 23, 2013	59.02	59.02	58.94	58.95	3,092	-0.10(-0.17%)
Aug 22, 2013	58.44	59.05	58.44	59.05	716	+0.47(+0.80%)
Aug 21, 2013	58.32	58.65	58.32	58.58	1,678	-0.21(-0.35%)
Aug 20, 2013	58.54	58.78	58.54	58.78	1,420	+0.30(+0.52%)
Aug 19, 2013	58.82	58.82	58.48	58.48	714	-0.43(-0.73%)
Aug 16, 2013	58.91	58.91	58.91	58.91	1,754	-0.01(-0.01%)
Aug 15, 2013	59.02	59.02	58.92	58.92	306	-1.06(-1.76%)
Aug 09, 2013	59.98	59.98	59.98	59.98	0	-0.21(-0.36%)
Aug 08, 2013	60.13	60.19	59.95	60.19	810	+0.06(+0.10%)
Aug 06, 2013	60.09	60.13	60.13	60.13	408	-0.34(-0.57%)
Aug 02, 2013	60.44	60.47	60.47	60.47	510	-0.11(-0.19%)
Aug 01, 2013	60.59	60.59	60.59	60.59	102	+0.66(+1.10%)
Jul 31, 2013	59.68	60.21	59.68	59.93	2,264	+0.26(+0.44%)
Jul 29, 2013	59.77	59.66	59.66	59.66	204	+0.07(+0.11%)
Jul 26, 2013	59.84	59.89	59.59	59.59	1,226	-0.23(-0.38%)
Jul 24, 2013	60.57	59.82	59.82	59.82	919	-0.47(-0.78%)
Jul 23, 2013	60.40	60.40	60.29	60.29	1,021	+0.86(+1.45%)
Jul 18, 2013	59.43	59.43	59.43	59.43	0	+0.27(+0.45%)
Jul 17, 2013	59.20	59.20	59.16	59.16	613	+0.26(+0.44%)
Jul 16, 2013	59.19	59.19	58.86	58.90	715	-0.39(-0.66%)
Jul 15, 2013	59.41	59.41	59.16	59.29	623	+0.42(+0.71%)
Jul 12, 2013	58.87	58.87	58.87	58.87	102	-0.06(-0.10%)
Jul 11, 2013	58.80	58.95	58.71	58.93	817	+0.78(+1.35%)
Jul 10, 2013	58.51	58.51	58.14	58.14	2,293	-0.17(-0.29%)
Jul 09, 2013	58.18	58.37	57.90	58.31	7,714	+0.41(+0.71%)
Jul 08, 2013	57.91	57.91	57.80	57.90	842	+0.58(+1.01%)
Jul 05, 2013	57.22	57.32	56.96	57.32	817	+0.69(+1.21%)
Jul 03, 2013	56.67	56.67	56.35	56.64	715	+0.09(+0.15%)
Jul 02, 2013	56.90	57.08	56.55	56.55	2,656	-0.30(-0.53%)
Jul 01, 2013	56.83	56.85	56.83	56.85	665	+0.02(+0.03%)
Jun 28, 2013	56.63	56.83	56.59	56.83	6,283	+0.28(+0.49%)
Jun 26, 2013	56.08	56.55	56.08	56.55	529	+0.72(+1.29%)
Jun 25, 2013	55.83	55.84	55.74	55.84	715	+1.03(+1.88%)
Jun 24, 2013	55.45	55.45	54.81	54.81	1,442	-1.29(-2.30%)
Jun 21, 2013	56.21	56.21	55.69	56.10	4,802	+0.25(+0.45%)
Jun 20, 2013	56.45	56.45	55.85	55.85	613	-1.56(-2.72%)
Jun 19, 2013	57.99	58.04	57.41	57.41	7,486	-0.73(-1.26%)
Jun 18, 2013	57.77	58.15	57.77	58.14	1,342	+0.89(+1.56%)
Jun 14, 2013	57.25	57.25	57.25	57.25	204	-0.32(-0.56%)
Jun 13, 2013	56.74	57.58	56.49	57.58	613	+0.40(+0.70%)
Jun 12, 2013	57.18	57.18	57.18	57.18	1,021	-0.02(-0.03%)
Jun 11, 2013	57.22	57.22	57.20	57.20	1,226	-0.56(-0.97%)
Jun 07, 2013	57.75	57.75	57.75	57.75	204	+0.52(+0.91%)
Jun 05, 2013	57.26	57.23	57.23	57.23	1,021	-0.60(-1.03%)
Jun 04, 2013	57.47	57.83	57.47	57.83	1,028	+0.20(+0.34%)
Jun 03, 2013	57.76	57.76	57.64	57.64	408	-0.53(-0.91%)
May 29, 2013	57.94	58.16	58.16	58.16	1,532	-0.28(-0.49%)
May 28, 2013	58.28	58.45	58.24	58.45	3,029	+0.40(+0.69%)
May 23, 2013	57.90	58.05	58.05	58.05	1,328	-0.53(-0.90%)
May 22, 2013	59.11	59.11	58.58	58.58	1,568	-0.14(-0.23%)
May 21, 2013	58.66	58.83	58.46	58.71	6,440	+0.25(+0.44%)
May 20, 2013	58.40	58.58	58.40	58.46	2,758	+0.19(+0.32%)
May 17, 2013	57.95	58.27	57.93	58.27	2,177	+0.52(+0.90%)
May 16, 2013	57.75	57.75	57.75	57.75	102	-0.13(-0.22%)
May 15, 2013	57.54	57.88	57.54	57.88	2,072	+1.01(+1.77%)
May 13, 2013	56.80	56.87	56.80	56.87	1,971	+0.30(+0.54%)
May 09, 2013	56.81	56.57	56.57	56.57	2,145	-0.08(-0.14%)
May 08, 2013	56.60	56.69	56.60	56.65	817	+0.17(+0.29%)
May 07, 2013	56.34	56.48	56.34	56.48	306	+0.31(+0.56%)
May 06, 2013	56.09	56.24	56.08	56.17	3,208	+0.24(+0.44%)
May 03, 2013	55.92	55.92	55.20	55.92	413	+0.72(+1.31%)
May 02, 2013	55.13	55.20	55.13	55.20	817	+0.38(+0.70%)
May 01, 2013	54.81	54.90	54.68	54.82	2,889	-0.32(-0.59%)
Apr 30, 2013	55.14	55.14	55.14	55.14	102	-0.17(-0.30%)
Apr 29, 2013	55.31	55.33	55.23	55.31	3,167	+0.33(+0.61%)
Apr 26, 2013	55.05	55.05	54.97	54.97	613	-0.13(-0.24%)
Apr 25, 2013	55.31	55.31	55.11	55.11	653	+0.25(+0.45%)
Apr 24, 2013	54.90	54.99	54.86	54.86	2,997	+0.23(+0.42%)
Apr 23, 2013	54.51	54.63	54.21	54.63	1,532	+0.46(+0.86%)
Apr 22, 2013	54.23	54.23	54.16	54.16	3,238	+0.27(+0.51%)
Apr 19, 2013	53.70	53.89	53.70	53.89	1,736	-0.16(-0.29%)
Apr 17, 2013	54.23	54.04	54.04	54.04	204	-0.45(-0.82%)
Apr 16, 2013	54.16	54.49	54.16	54.49	1,328	-0.16(-0.29%)
Apr 15, 2013	54.65	54.65	54.65	54.65	432	-0.60(-1.08%)
Apr 12, 2013	55.25	55.25	55.25	55.25	204	+0.20(+0.37%)
Apr 10, 2013	55.04	55.04	55.04	55.04	408	+0.46(+0.84%)
Apr 09, 2013	54.73	54.73	54.58	54.58	2,145	+0.43(+0.80%)
Apr 08, 2013	54.15	54.30	54.15	54.15	204	+0.18(+0.34%)
Apr 05, 2013	53.95	53.98	53.95	53.97	2,963	-0.28(-0.52%)
Apr 04, 2013	54.25	54.25	54.25	54.25	510	-0.29(-0.54%)
Apr 03, 2013	54.55	54.56	54.54	54.54	5,824	-0.26(-0.48%)
Apr 02, 2013	54.88	54.88	54.78	54.81	3,065	+0.29(+0.54%)
Apr 01, 2013	54.88	54.88	54.50	54.51	3,014	-0.18(-0.32%)
Mar 28, 2013	54.69	54.69	54.69	54.69	204	+0.38(+0.70%)
Mar 27, 2013	54.31	54.31	54.31	54.31	510	-0.11(-0.20%)
Mar 26, 2013	54.30	54.42	54.30	54.42	306	+0.44(+0.82%)
Mar 25, 2013	54.57	54.57	53.96	53.98	1,726	-0.03(-0.05%)
Mar 21, 2013	54.32	54.01	54.01	54.01	6,437	-0.39(-0.72%)
Mar 20, 2013	54.40	54.40	54.40	54.40	204	+0.47(+0.87%)
Mar 19, 2013	54.22	54.23	53.75	53.93	1,338	-0.31(-0.58%)
Mar 18, 2013	54.51	54.51	54.24	54.24	1,430	-0.31(-0.57%)
Mar 15, 2013	54.75	54.75	54.55	54.55	817	-0.04(-0.06%)
Mar 14, 2013	54.59	54.59	54.59	54.59	102	+0.32(+0.60%)
Mar 13, 2013	54.28	54.28	54.17	54.27	3,754	+0.01(+0.01%)
Mar 12, 2013	54.46	54.46	54.26	54.26	1,134	+0.13(+0.24%)
Mar 08, 2013	54.05	54.13	54.13	54.13	3,780	+0.24(+0.45%)
Mar 07, 2013	53.89	53.89	53.89	53.89	3,065	+0.19(+0.35%)
Mar 05, 2013	53.70	53.70	53.70	53.70	715	+0.98(+1.86%)
Mar 04, 2013	52.72	52.72	52.72	52.72	812	-0.20(-0.37%)
Mar 01, 2013	52.95	52.96	52.92	52.92	998	-0.04(-0.07%)
Feb 28, 2013	52.98	52.98	52.96	52.96	1,532	+1.09(+2.09%)
Feb 25, 2013	51.87	51.87	51.87	51.87	0	-0.58(-1.10%)
Feb 22, 2013	52.40	52.45	52.40	52.45	510	+0.04(+0.07%)
Feb 21, 2013	52.48	52.48	52.41	52.41	902	-1.12(-2.08%)
Feb 19, 2013	53.53	53.53	53.53	53.53	510	+0.57(+1.07%)
Feb 15, 2013	52.96	52.96	52.96	52.96	306	-0.33(-0.62%)
Feb 14, 2013	53.19	53.29	53.19	53.29	1,016	+0.26(+0.49%)
Feb 13, 2013	53.03	53.03	53.03	53.03	479	+0.26(+0.49%)
Feb 11, 2013	52.81	52.77	52.77	52.77	817	-0.00(-0.00%)
Feb 08, 2013	52.76	52.77	52.76	52.77	470	+0.43(+0.83%)
Feb 07, 2013	52.34	52.34	52.34	52.34	102	-0.25(-0.48%)
Feb 06, 2013	52.84	52.84	52.59	52.59	632	+0.47(+0.89%)
Feb 04, 2013	52.22	52.25	52.13	52.13	5,967	+0.00(+0.00%)
Jan 31, 2013	52.11	52.13	52.13	52.13	817	-0.22(-0.41%)
Jan 30, 2013	52.38	52.39	52.34	52.34	1,634	-0.12(-0.22%)
Jan 29, 2013	52.15	52.46	52.15	52.46	204	+0.21(+0.39%)
Jan 28, 2013	52.27	52.27	52.20	52.25	510	+0.00(+0.00%)
Jan 25, 2013	52.11	52.25	52.10	52.25	13,077	+0.89(+1.73%)
Jan 14, 2013	51.36	51.36	51.36	51.36	204	+0.50(+0.98%)

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.