Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	51.89	52.05	51.89	52.05	53,655	-0.08(-0.16%)
Mar 28, 2014	52.32	52.32	52.01	52.13	22,052	-0.24(-0.45%)
Mar 27, 2014	52.24	52.56	52.18	52.36	11,006	+0.27(+0.53%)
Mar 26, 2014	51.87	52.09	51.85	52.09	4,952	+0.22(+0.42%)
Mar 25, 2014	51.74	51.91	51.74	51.87	16,485	-0.05(-0.09%)
Mar 24, 2014	51.59	51.95	51.59	51.92	10,828	+0.42(+0.82%)
Mar 21, 2014	51.30	51.50	51.30	51.50	711	+0.38(+0.74%)
Mar 20, 2014	51.12	51.36	51.12	51.12	34,606	-0.07(-0.14%)
Mar 19, 2014	51.52	51.67	51.12	51.20	11,974	-0.39(-0.75%)
Mar 18, 2014	51.41	51.58	51.41	51.58	3,040	+0.14(+0.27%)
Mar 17, 2014	51.69	51.70	51.44	51.44	19,749	-0.38(-0.73%)
Mar 14, 2014	52.00	52.00	51.79	51.82	6,846	+0.02(+0.03%)
Mar 13, 2014	51.02	51.81	50.99	51.81	31,061	+0.61(+1.19%)
Mar 12, 2014	51.12	51.20	51.05	51.20	50,037	+0.39(+0.77%)
Mar 11, 2014	50.66	50.81	50.61	50.81	3,078	+0.15(+0.29%)
Mar 10, 2014	50.75	50.75	50.64	50.66	2,825	-0.01(-0.01%)
Mar 07, 2014	50.54	50.76	50.52	50.67	54,173	-0.27(-0.52%)
Mar 06, 2014	51.03	51.09	50.93	50.93	22,657	-0.40(-0.77%)
Mar 05, 2014	51.24	51.35	51.19	51.33	4,896	-0.03(-0.06%)
Mar 04, 2014	51.66	51.66	51.31	51.36	38,614	-0.65(-1.25%)
Mar 03, 2014	51.95	52.07	51.85	52.01	47,982	+0.34(+0.66%)
Feb 28, 2014	51.56	51.71	51.38	51.67	37,571	+0.03(+0.07%)
Feb 27, 2014	51.54	51.67	51.52	51.64	8,065	+0.27(+0.52%)
Feb 26, 2014	51.11	51.40	51.11	51.37	7,976	+0.24(+0.47%)
Feb 25, 2014	50.97	51.13	50.97	51.13	7,164	+0.43(+0.84%)
Feb 24, 2014	50.80	50.84	50.70	50.70	3,707	-0.14(-0.28%)
Feb 21, 2014	50.56	50.84	50.56	50.84	6,812	+0.25(+0.49%)
Feb 20, 2014	50.70	50.73	50.53	50.59	3,040	-0.11(-0.23%)
Feb 19, 2014	51.11	51.11	50.70	50.71	12,253	-0.22(-0.43%)
Feb 18, 2014	50.87	51.06	50.86	50.93	7,929	+0.17(+0.34%)
Feb 14, 2014	50.85	50.75	50.75	50.75	177,159	-0.06(-0.12%)
Feb 13, 2014	50.79	50.85	50.72	50.81	64,183	+0.32(+0.63%)
Feb 12, 2014	50.62	50.62	50.44	50.50	7,682	-0.26(-0.51%)
Feb 11, 2014	50.82	50.83	50.64	50.75	22,622	-0.22(-0.44%)
Feb 10, 2014	50.76	51.02	50.76	50.98	34,150	+0.09(+0.17%)
Feb 07, 2014	50.72	51.05	50.72	50.89	29,438	+0.02(+0.04%)
Feb 06, 2014	50.94	51.00	50.84	50.87	14,904	-0.20(-0.39%)
Feb 05, 2014	51.32	51.32	51.03	51.06	31,534	-0.46(-0.89%)
Feb 04, 2014	51.63	51.69	51.45	51.52	22,582	-0.44(-0.84%)
Feb 03, 2014	51.35	52.00	51.28	51.96	83,216	+0.54(+1.06%)
Jan 31, 2014	51.39	51.45	51.29	51.42	54,496	+0.31(+0.61%)
Jan 30, 2014	51.04	51.11	50.98	51.11	7,836	-0.14(-0.27%)
Jan 29, 2014	50.99	51.32	50.91	51.24	333,968	+0.45(+0.88%)
Jan 28, 2014	50.80	50.80	50.67	50.80	16,688	+0.02(+0.03%)
Jan 27, 2014	50.94	51.09	50.76	50.78	26,388	-0.27(-0.53%)
Jan 24, 2014	50.98	51.06	50.90	51.05	39,669	+0.32(+0.63%)
Jan 23, 2014	50.36	50.78	50.36	50.73	7,602	+0.58(+1.15%)
Jan 22, 2014	50.08	50.29	50.08	50.15	6,863	-0.10(-0.21%)
Jan 21, 2014	50.30	50.30	50.15	50.26	5,234	+0.02(+0.04%)
Jan 17, 2014	49.86	50.24	50.24	50.24	160,089	+0.29(+0.58%)
Jan 16, 2014	49.88	50.00	49.88	49.95	8,517	+0.39(+0.78%)
Jan 15, 2014	49.71	49.62	49.56	49.56	84,082	-0.15(-0.30%)
Jan 14, 2014	49.80	49.92	49.71	49.71	29,600	-0.26(-0.53%)
Jan 13, 2014	49.77	50.02	49.77	49.97	78,237	+0.22(+0.44%)
Jan 10, 2014	49.45	49.75	49.40	49.75	4,072	+0.64(+1.31%)
Jan 09, 2014	49.06	49.15	49.06	49.11	6,440	+0.16(+0.32%)
Jan 08, 2014	48.85	48.95	48.82	48.95	10,547	-0.11(-0.22%)
Jan 07, 2014	48.98	49.11	48.97	49.06	4,766	+0.03(+0.07%)
Jan 06, 2014	48.80	49.02	48.80	49.02	4,316	+0.30(+0.61%)
Jan 03, 2014	48.59	48.72	48.59	48.72	2,035	+0.00(+0.00%)
Jan 02, 2014	48.50	48.82	48.50	48.72	14,204	+0.30(+0.62%)
Dec 31, 2013	48.79	48.42	48.42	48.42	21,680	-0.48(-0.99%)
Dec 30, 2013	48.74	48.92	48.74	48.90	58,933	+0.32(+0.67%)
Dec 27, 2013	48.66	48.75	48.58	48.58	7,291	-0.17(-0.36%)
Dec 26, 2013	48.83	48.83	48.70	48.75	2,468	-0.29(-0.59%)
Dec 24, 2013	49.02	49.04	48.99	49.04	2,501	-0.18(-0.36%)
Dec 23, 2013	49.37	49.52	49.21	49.22	20,091	-0.25(-0.51%)
Dec 20, 2013	49.32	49.47	49.25	49.47	4,978	+0.58(+1.18%)
Dec 19, 2013	48.89	49.42	48.78	48.89	325,917	-0.00(-0.00%)
Dec 18, 2013	48.87	49.12	48.82	48.89	15,414	-0.25(-0.51%)
Dec 17, 2013	49.10	49.14	49.10	49.14	1,392	+0.19(+0.39%)
Dec 16, 2013	49.28	49.28	48.92	48.95	10,079	-0.15(-0.31%)
Dec 13, 2013	49.05	49.10	49.04	49.10	1,803	+0.25(+0.51%)
Dec 12, 2013	48.95	49.03	48.85	48.85	14,025	-0.17(-0.34%)
Dec 11, 2013	49.28	49.28	49.02	49.02	35,086	-0.38(-0.77%)
Dec 10, 2013	49.32	49.40	49.28	49.40	4,305	+0.38(+0.77%)
Dec 09, 2013	48.91	49.05	48.91	49.03	2,773	+0.22(+0.44%)
Dec 06, 2013	48.79	48.98	48.79	48.81	0	+0.08(+0.17%)
Dec 05, 2013	48.79	48.90	48.73	48.73	0	-0.16(-0.33%)
Dec 04, 2013	48.85	48.95	48.85	48.89	0	-0.46(-0.92%)
Dec 03, 2013	49.30	49.35	49.30	49.35	0	+0.17(+0.35%)
Dec 02, 2013	49.38	49.38	49.13	49.18	0	-0.24(-0.48%)
Nov 29, 2013	49.33	49.42	49.33	49.41	0	-0.02(-0.04%)
Nov 27, 2013	49.43	49.49	49.30	49.43	0	-0.23(-0.46%)
Nov 26, 2013	49.50	49.66	49.50	49.66	0	+0.26(+0.53%)
Nov 25, 2013	49.31	49.49	49.31	49.40	0	+0.14(+0.29%)
Nov 22, 2013	49.11	49.36	49.11	49.26	0	+0.37(+0.75%)
Nov 21, 2013	48.66	48.92	48.66	48.89	0	+0.07(+0.14%)
Nov 20, 2013	49.50	49.60	48.78	48.82	0	-0.84(-1.70%)
Nov 19, 2013	49.69	49.69	49.66	49.66	0	-0.12(-0.25%)
Nov 18, 2013	49.67	49.86	49.67	49.79	0	+0.18(+0.36%)
Nov 15, 2013	49.66	49.66	49.53	49.61	0	+0.02(+0.05%)
Nov 14, 2013	49.48	49.59	49.48	49.59	0	+0.56(+1.15%)
Nov 12, 2013	49.00	49.03	48.98	49.02	0	-0.02(-0.03%)
Nov 11, 2013	48.66	49.06	48.66	49.04	0	+0.01(+0.03%)
Nov 08, 2013	49.29	49.33	49.02	49.03	0	-1.08(-2.15%)
Nov 07, 2013	49.72	50.10	49.72	50.10	0	+0.37(+0.74%)
Nov 06, 2013	49.69	49.73	49.62	49.73	0	-0.07(-0.13%)
Nov 05, 2013	49.90	49.91	49.80	49.80	0	-0.47(-0.94%)
Nov 04, 2013	50.44	50.44	50.27	50.27	0	+0.05(+0.10%)
Nov 01, 2013	50.47	50.47	50.22	50.22	0	-0.41(-0.80%)
Oct 31, 2013	50.68	50.68	50.63	50.63	0	-0.12(-0.24%)
Oct 30, 2013	50.98	51.03	50.75	50.75	0	-0.16(-0.31%)
Oct 29, 2013	50.83	50.91	50.80	50.91	0	-0.07(-0.14%)
Oct 28, 2013	50.92	51.02	50.91	50.98	0	-0.13(-0.26%)
Oct 25, 2013	50.97	51.11	50.67	51.11	0	+0.18(+0.35%)
Oct 24, 2013	51.10	51.10	50.93	50.93	0	-0.16(-0.32%)
Oct 23, 2013	50.89	51.24	50.89	51.10	0	+0.28(+0.55%)
Oct 22, 2013	50.69	50.82	50.29	50.82	0	+0.52(+1.03%)
Oct 21, 2013	50.30	50.38	50.26	50.30	0	-0.16(-0.32%)
Oct 18, 2013	50.60	50.68	50.46	50.46	33,690	+0.07(+0.14%)
Oct 17, 2013	50.22	50.47	50.10	50.39	0	+0.44(+0.89%)
Oct 16, 2013	49.41	49.95	49.33	49.95	0	+0.50(+1.00%)
Oct 15, 2013	49.67	49.67	49.45	49.45	0	+0.04(+0.08%)
Oct 14, 2013	49.86	49.86	49.37	49.41	0	-0.40(-0.80%)
Oct 11, 2013	50.03	50.17	49.81	49.81	0	+0.08(+0.17%)
Oct 10, 2013	49.47	49.73	49.42	49.73	0	-0.11(-0.23%)
Oct 09, 2013	49.98	49.98	49.83	49.84	0	-0.22(-0.43%)
Oct 08, 2013	49.97	50.21	49.97	50.06	0	+0.03(+0.06%)
Oct 07, 2013	50.06	50.10	49.99	50.03	0	+0.22(+0.44%)
Oct 04, 2013	49.91	49.91	49.81	49.81	0	-0.19(-0.38%)
Oct 03, 2013	49.86	50.04	49.86	50.00	0	+0.02(+0.03%)
Oct 02, 2013	50.04	50.25	49.98	49.98	0	-0.12(-0.25%)
Sep 30, 2013	50.10	50.11	50.11	50.11	20,915	-0.08(-0.17%)
Sep 27, 2013	49.95	50.21	49.95	50.19	0	+0.18(+0.37%)
Sep 26, 2013	50.05	50.06	49.92	50.01	0	-0.25(-0.50%)
Sep 25, 2013	50.03	50.32	50.03	50.26	0	+0.10(+0.19%)
Sep 24, 2013	49.79	50.16	49.79	50.16	0	+0.65(+1.32%)
Sep 23, 2013	49.51	49.51	49.38	49.51	0	+0.13(+0.26%)
Sep 20, 2013	49.25	49.43	49.18	49.38	0	+0.22(+0.46%)
Sep 19, 2013	49.42	49.42	49.08	49.16	0	-0.31(-0.64%)
Sep 18, 2013	48.84	49.55	48.84	49.47	0	+0.59(+1.21%)
Sep 17, 2013	48.70	48.88	48.67	48.88	0	+0.22(+0.46%)
Sep 16, 2013	48.75	49.12	48.52	48.66	0	-0.09(-0.18%)
Sep 13, 2013	48.73	48.75	48.66	48.75	0	+0.10(+0.20%)
Sep 12, 2013	48.86	48.86	48.65	48.65	0	+0.04(+0.09%)
Sep 11, 2013	48.44	48.61	48.24	48.61	0	+0.28(+0.59%)
Sep 10, 2013	48.45	48.70	48.32	48.32	0	-0.39(-0.80%)
Sep 09, 2013	48.87	48.87	48.71	48.71	0	+0.05(+0.10%)
Sep 06, 2013	48.37	48.76	48.37	48.67	0	+0.37(+0.78%)
Sep 05, 2013	48.71	48.71	48.29	48.29	0	-0.61(-1.26%)
Sep 04, 2013	49.08	49.12	48.90	48.90	0	-0.14(-0.28%)
Sep 03, 2013	49.19	49.20	48.73	49.04	0	-0.90(-1.81%)
Aug 30, 2013	49.71	49.94	49.58	49.94	0	+0.27(+0.53%)
Aug 29, 2013	49.23	49.68	49.23	49.68	0	+0.33(+0.67%)
Aug 28, 2013	49.47	49.47	49.34	49.35	0	-0.43(-0.87%)
Aug 27, 2013	49.37	49.78	49.34	49.78	0	+0.58(+1.17%)
Aug 26, 2013	49.11	49.21	49.05	49.21	0	+0.27(+0.55%)
Aug 23, 2013	48.45	49.06	48.45	48.94	0	+0.58(+1.20%)
Aug 22, 2013	48.21	48.62	47.57	48.36	0	+0.07(+0.15%)
Aug 21, 2013	48.35	48.61	47.86	48.28	0	-0.28(-0.57%)
Aug 20, 2013	48.37	48.56	48.37	48.56	0	+0.29(+0.59%)
Aug 19, 2013	48.39	48.44	48.19	48.27	0	-0.32(-0.66%)
Aug 16, 2013	48.93	48.93	48.60	48.60	0	-0.28(-0.57%)
Aug 15, 2013	48.84	49.15	48.77	48.87	13,365	-0.52(-1.06%)
Aug 14, 2013	49.24	49.48	49.24	49.40	0	+0.03(+0.06%)
Aug 13, 2013	49.53	49.53	49.30	49.37	25,693	-0.60(-1.21%)
Aug 12, 2013	50.34	50.38	49.97	49.97	5,988	-0.28(-0.55%)
Aug 09, 2013	50.14	50.25	50.04	50.25	4,686	-0.04(-0.08%)
Aug 08, 2013	50.10	50.29	50.10	50.29	1,719	+0.19(+0.39%)
Aug 07, 2013	49.79	50.09	49.79	50.09	2,455	+0.52(+1.06%)
Aug 06, 2013	49.61	49.61	49.54	49.57	4,564	-0.13(-0.27%)
Aug 05, 2013	49.78	49.83	49.62	49.70	4,823	-0.31(-0.63%)
Aug 02, 2013	49.47	50.02	49.46	50.02	20,772	+0.55(+1.11%)
Aug 01, 2013	49.93	49.93	49.43	49.46	4,657	-0.83(-1.66%)
Jul 31, 2013	49.58	50.30	49.57	50.30	0	+0.04(+0.07%)
Jul 30, 2013	50.45	50.46	50.26	50.26	0	-0.13(-0.27%)
Jul 29, 2013	50.41	50.42	50.40	50.40	0	-0.23(-0.46%)
Jul 26, 2013	50.61	50.63	50.52	50.63	0	+0.29(+0.58%)
Jul 25, 2013	50.28	50.34	50.21	50.34	0	-0.06(-0.12%)
Jul 24, 2013	50.38	50.49	50.28	50.40	0	-0.54(-1.06%)
Jul 23, 2013	50.89	50.96	50.72	50.93	0	-0.15(-0.29%)
Jul 22, 2013	51.14	51.20	51.08	51.08	0	+0.15(+0.29%)
Jul 19, 2013	50.87	50.96	50.87	50.93	0	+0.49(+0.97%)
Jul 18, 2013	50.77	50.78	50.44	50.44	0	-0.43(-0.84%)
Jul 17, 2013	50.99	51.07	50.87	50.87	2,456	+0.05(+0.10%)
Jul 16, 2013	50.75	50.84	50.66	50.81	0	+0.28(+0.56%)
Jul 15, 2013	50.38	50.59	50.38	50.53	0	+0.14(+0.28%)
Jul 12, 2013	50.78	50.78	50.25	50.39	0	-0.04(-0.07%)
Jul 11, 2013	50.23	50.43	50.12	50.43	0	+0.59(+1.18%)
Jul 10, 2013	50.22	50.22	49.80	49.84	0	-0.46(-0.91%)
Jul 09, 2013	51.06	51.06	50.14	50.29	0	-0.01(-0.01%)
Jul 08, 2013	50.06	50.30	50.06	50.30	0	+0.50(+1.00%)
Jul 05, 2013	50.19	50.25	49.80	49.80	0	-1.58(-3.07%)
Jul 03, 2013	51.46	51.50	51.31	51.37	0	-0.13(-0.26%)
Jul 02, 2013	51.57	51.58	51.43	51.51	0	+0.07(+0.14%)
Jul 01, 2013	52.11	52.11	50.78	51.44	0	+0.09(+0.17%)
Jun 28, 2013	50.84	51.35	50.84	51.35	1,442	+0.54(+1.06%)
Jun 26, 2013	51.00	51.00	50.81	50.81	0	+0.30(+0.60%)
Jun 25, 2013	51.00	52.13	50.50	50.50	0	-0.32(-0.63%)
Jun 24, 2013	50.39	50.93	50.39	50.82	0	-0.08(-0.16%)
Jun 21, 2013	51.59	51.60	50.90	50.90	37,775	-0.71(-1.37%)
Jun 20, 2013	51.72	52.00	51.39	51.61	0	-0.67(-1.28%)
Jun 19, 2013	52.99	53.01	52.26	52.28	0	-0.57(-1.07%)
Jun 18, 2013	52.64	52.88	52.64	52.85	0	-0.01(-0.02%)
Jun 17, 2013	53.18	53.18	52.85	52.86	0	-0.42(-0.79%)
Jun 14, 2013	53.20	53.41	53.20	53.28	0	+0.13(+0.25%)
Jun 13, 2013	52.68	53.18	52.66	53.14	70,617	+0.65(+1.24%)
Jun 12, 2013	52.66	53.02	52.49	52.49	9,073	-0.52(-0.97%)
Jun 11, 2013	52.40	53.01	52.40	53.01	48,850	+0.35(+0.67%)
Jun 10, 2013	52.70	52.79	52.63	52.66	0	-0.27(-0.51%)
Jun 07, 2013	53.35	53.49	52.93	52.93	0	-0.86(-1.60%)
Jun 06, 2013	53.62	54.32	53.46	53.79	0	+0.08(+0.15%)
Jun 05, 2013	53.32	53.76	53.32	53.70	0	+0.57(+1.08%)
Jun 04, 2013	53.27	53.40	53.12	53.13	0	-0.46(-0.86%)
Jun 03, 2013	53.10	53.73	53.10	53.59	18,235	+0.28(+0.53%)
May 31, 2013	53.55	53.55	52.81	53.31	786,578	-0.26(-0.49%)
May 30, 2013	53.72	53.73	53.51	53.57	0	-0.12(-0.22%)
May 29, 2013	53.52	53.82	53.46	53.69	733,991	+0.45(+0.84%)
May 28, 2013	54.20	54.20	53.24	53.24	20,463	-1.28(-2.35%)
May 24, 2013	54.52	54.63	54.46	54.52	0	+0.15(+0.28%)
May 23, 2013	54.55	54.56	54.22	54.37	0	+0.24(+0.44%)
May 22, 2013	55.01	55.14	54.05	54.13	0	-0.75(-1.37%)
May 21, 2013	54.54	54.88	54.34	54.88	0	+0.22(+0.40%)
May 20, 2013	54.82	54.82	54.51	54.66	0	+0.03(+0.05%)
May 17, 2013	54.94	55.06	54.59	54.63	0	-0.54(-0.98%)
May 16, 2013	54.99	55.33	54.99	55.17	35,354	+0.52(+0.94%)
May 15, 2013	54.80	54.82	54.35	54.66	0	-0.23(-0.42%)
May 13, 2013	54.89	55.01	54.85	54.89	0	-0.34(-0.61%)
May 10, 2013	55.70	55.70	55.02	55.23	0	-0.60(-1.08%)
May 09, 2013	56.00	56.32	55.82	55.83	0	-0.13(-0.23%)
May 08, 2013	55.90	56.06	55.87	55.96	0	+0.13(+0.23%)
May 07, 2013	55.85	55.94	55.81	55.83	0	-0.22(-0.39%)
May 06, 2013	56.25	56.28	55.95	56.05	0	-0.11(-0.20%)
May 03, 2013	56.70	56.70	56.14	56.16	0	-1.22(-2.12%)
May 02, 2013	57.26	57.40	57.21	57.38	0	-0.04(-0.08%)
May 01, 2013	57.22	57.52	57.22	57.42	0	+0.52(+0.92%)
Apr 30, 2013	57.03	57.08	56.86	56.90	0	-0.29(-0.51%)
Apr 29, 2013	57.27	57.32	57.17	57.19	9,999	-0.02(-0.03%)
Apr 26, 2013	57.14	57.23	56.76	57.20	20,453	+0.44(+0.78%)
Apr 25, 2013	56.74	56.77	56.67	56.76	0	-0.17(-0.30%)
Apr 24, 2013	56.82	56.95	56.80	56.94	0	+0.13(+0.24%)
Apr 23, 2013	57.17	57.17	56.77	56.80	39,723	-0.19(-0.33%)
Apr 22, 2013	56.95	57.14	56.95	56.99	30,507	+0.01(+0.01%)
Apr 19, 2013	57.03	57.03	56.90	56.98	35,551	-0.06(-0.10%)
Apr 18, 2013	56.94	57.13	56.93	57.04	9,782	+0.09(+0.16%)
Apr 17, 2013	56.85	57.26	56.84	56.95	83,680	+0.34(+0.59%)
Apr 16, 2013	56.62	56.76	56.59	56.62	60,726	-0.41(-0.72%)
Apr 15, 2013	56.67	57.04	56.62	57.03	422,717	+0.40(+0.70%)
Apr 12, 2013	56.35	56.63	56.22	56.63	15,057	+0.75(+1.34%)
Apr 11, 2013	55.97	56.05	55.86	55.88	56,077	+0.07(+0.13%)
Apr 10, 2013	56.11	56.11	55.79	55.81	52,395	-0.63(-1.12%)
Apr 09, 2013	56.67	56.72	56.39	56.44	21,190	-0.15(-0.26%)
Apr 08, 2013	56.91	56.98	56.56	56.59	34,948	-0.34(-0.59%)
Apr 05, 2013	56.94	57.13	56.91	56.93	49,733	+0.96(+1.71%)
Apr 04, 2013	55.64	55.98	55.61	55.97	14,300	+0.52(+0.94%)
Apr 03, 2013	55.37	55.48	55.30	55.45	4,769	+0.52(+0.94%)
Apr 02, 2013	55.05	55.05	54.94	54.94	3,385	-0.19(-0.35%)

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.