Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2014	59.69	59.69	59.69	59.69	48	+0.54(+0.92%)
May 27, 2014	59.15	59.15	59.15	59.15	620	-0.47(-0.78%)
May 23, 2014		59.62	59.62	59.62	0	-0.38(-0.64%)
May 21, 2014	60.00	60.00	60.00	60.00	0	+0.47(+0.79%)
May 20, 2014	59.53	59.53	59.53	59.53	105	-0.08(-0.14%)
May 16, 2014	59.61	59.61	59.61	59.61	0	+0.82(+1.39%)
May 15, 2014	58.10	58.80	58.10	58.80	496	+0.21(+0.35%)
May 14, 2014	58.59	58.59	58.59	58.59	112	-0.16(-0.27%)
May 13, 2014	58.75	58.75	58.75	58.75	285	+0.70(+1.21%)
May 09, 2014		58.05	58.05	58.05	89	+0.05(+0.08%)
May 08, 2014	58.00	58.00	58.00	58.00	150	-0.25(-0.42%)
May 07, 2014	57.50	58.25	57.50	58.25	15,430	+0.43(+0.74%)
May 06, 2014	57.82	57.82	57.82	57.82	544	-0.33(-0.57%)
May 01, 2014	58.15	58.15	58.15	58.15	0	+0.27(+0.46%)
Apr 30, 2014	57.88	57.88	57.88	57.88	294	-0.42(-0.72%)
Apr 29, 2014	59.00	59.00	58.30	58.30	14,458	-0.60(-1.01%)
Apr 28, 2014	57.65	58.90	57.65	58.90	372	+1.65(+2.87%)
Apr 24, 2014		57.25	57.25	57.25	0	-1.07(-1.83%)
Apr 22, 2014		58.32	58.32	58.32	73	+1.17(+2.04%)
Apr 21, 2014	57.15	57.15	57.15	57.15	200	-1.27(-2.18%)
Apr 15, 2014		58.42	58.42	58.42	0	+0.97(+1.69%)
Apr 14, 2014	57.45	57.45	57.45	57.45	384	+0.00(+0.00%)
Apr 11, 2014	57.45	57.45	57.45	57.45	0	+0.42(+0.74%)
Apr 09, 2014		57.02	57.02	57.02	0	+0.48(+0.84%)
Apr 08, 2014	56.30	56.55	56.30	56.55	1,789	+0.67(+1.19%)
Apr 07, 2014	55.88	55.88	55.88	55.88	143	-0.11(-0.19%)
Apr 04, 2014	55.25	55.99	55.10	55.99	0	+0.29(+0.52%)
Apr 03, 2014	55.66	55.70	55.66	55.70	282	-0.33(-0.59%)
Apr 01, 2014		56.03	56.03	56.03	50	-0.31(-0.55%)
Mar 31, 2014	55.50	56.34	55.50	56.34	341	+0.55(+0.99%)
Mar 28, 2014	55.79	55.79	55.79	55.79	0	+1.17(+2.14%)
Mar 27, 2014	54.62	54.62	54.62	54.62	442	+0.46(+0.85%)
Mar 26, 2014	54.16	54.16	54.16	54.16	302	+1.02(+1.92%)
Mar 25, 2014	54.01	54.01	53.14	53.14	287	+0.59(+1.13%)
Mar 24, 2014	52.55	52.55	52.55	52.55	182	-0.97(-1.81%)
Mar 21, 2014	53.52	53.52	53.52	53.52	571	-0.25(-0.46%)
Mar 20, 2014	53.77	53.77	53.77	53.77	145	+0.12(+0.22%)
Mar 19, 2014	54.64	54.64	53.65	53.65	224	-0.10(-0.19%)
Mar 18, 2014	54.04	54.04	53.75	53.75	1,093	-0.20(-0.37%)
Mar 17, 2014	53.95	53.95	53.95	53.95	506	-0.00(-0.00%)
Mar 14, 2014	53.95	53.95	53.95	53.95	0	+0.37(+0.70%)
Mar 13, 2014	54.26	54.26	53.58	53.58	10,523	-0.43(-0.80%)
Mar 12, 2014	54.01	54.01	54.01	54.01	504	-1.98(-3.54%)
Mar 10, 2014		55.99	55.99	55.99	0	+1.14(+2.08%)
Mar 07, 2014	55.80	55.80	54.85	54.85	0	-0.70(-1.26%)
Mar 06, 2014	56.19	56.28	55.55	55.55	898	+0.15(+0.27%)
Mar 05, 2014	56.27	56.27	55.40	55.40	718	+1.00(+1.83%)
Mar 04, 2014	55.26	55.26	54.40	54.40	790	-0.15(-0.27%)
Mar 03, 2014	53.54	54.55	53.54	54.55	1,033	-0.34(-0.63%)
Feb 28, 2014	53.97	54.89	53.97	54.89	0	+1.28(+2.38%)
Feb 26, 2014		53.62	53.62	53.62	0	+1.12(+2.13%)
Feb 24, 2014		52.50	52.50	52.50	214	-0.29(-0.55%)
Feb 20, 2014		52.79	52.79	52.79	0	+0.27(+0.52%)
Feb 19, 2014	52.52	52.52	52.52	52.52	1,303	+0.32(+0.62%)
Feb 18, 2014	52.13	52.20	52.13	52.20	205	+0.96(+1.86%)
Feb 14, 2014		51.24	51.24	51.24	0	+0.44(+0.88%)
Feb 13, 2014	50.83	50.83	50.30	50.80	1,810	+0.88(+1.76%)
Feb 12, 2014	49.92	49.92	49.92	49.92	1,465	+0.51(+1.03%)
Feb 11, 2014	49.41	49.41	49.41	49.41	1,761	+0.54(+1.10%)
Feb 10, 2014	48.88	48.88	48.88	48.88	573	+0.83(+1.72%)
Feb 07, 2014	48.05	48.68	48.05	48.05	0	+0.25(+0.52%)
Feb 05, 2014		47.80	47.80	47.80	38	+0.60(+1.27%)
Feb 04, 2014	47.20	47.20	47.20	47.20	640	-1.42(-2.93%)
Feb 03, 2014	48.62	48.62	48.62	48.62	155	+0.02(+0.05%)
Jan 31, 2014	47.97	48.60	47.97	48.60	0	+0.63(+1.31%)
Jan 30, 2014	47.97	47.97	47.97	47.97	100	-1.17(-2.38%)
Jan 29, 2014	49.14	49.14	49.14	49.14	685	-0.26(-0.53%)
Jan 28, 2014	50.14	50.14	49.30	49.40	1,730	-0.50(-1.00%)
Jan 27, 2014	50.72	50.72	49.90	49.90	1,837	-1.40(-2.73%)
Jan 24, 2014	51.38	51.38	51.30	51.30	0	-1.33(-2.53%)
Jan 23, 2014	52.63	52.63	52.63	52.63	223	+0.25(+0.48%)
Jan 22, 2014	52.75	52.75	52.38	52.38	3,296	+0.05(+0.09%)
Jan 21, 2014	52.33	52.33	52.33	52.33	658	+2.03(+4.03%)
Jan 17, 2014		50.30	50.30	50.30	0	-0.70(-1.38%)
Jan 16, 2014	51.00	51.00	51.00	51.00	200	+0.05(+0.11%)
Jan 15, 2014	50.95	50.95	50.95	50.95	617	+0.25(+0.50%)
Jan 14, 2014	50.70	50.70	50.70	50.70	1,000	+0.29(+0.57%)
Jan 13, 2014	50.41	50.41	50.41	50.41	343	-2.05(-3.92%)
Jan 08, 2014	52.47	52.47	52.47	52.47	0	+0.28(+0.54%)
Jan 07, 2014	52.25	52.87	52.18	52.18	712	-0.93(-1.75%)
Jan 06, 2014	53.11	53.11	53.11	53.11	912	+0.51(+0.97%)
Jan 02, 2014	52.60	52.60	52.60	52.60	0	-0.93(-1.74%)
Dec 30, 2013		53.53	53.53	53.53	0	-0.40(-0.75%)
Dec 27, 2013	53.93	53.93	53.93	53.93	112	+1.73(+3.32%)
Dec 26, 2013	52.20	52.20	52.20	52.20	308	+0.00(+0.00%)
Dec 23, 2013		52.20	52.20	52.20	0	-0.34(-0.64%)
Dec 19, 2013	52.54	52.54	52.54	52.54	5	+0.74(+1.42%)
Dec 18, 2013	52.42	52.42	51.80	51.80	856	+0.55(+1.07%)
Dec 17, 2013	51.25	51.25	51.25	51.25	250	-0.24(-0.46%)
Dec 13, 2013		51.49	51.49	51.49	0	-0.41(-0.79%)
Dec 12, 2013	51.90	51.90	51.90	51.90	100	-0.43(-0.82%)
Dec 11, 2013	52.59	52.59	52.33	52.33	765	-0.23(-0.45%)
Dec 10, 2013	51.90	52.56	51.90	52.56	2,158	-0.02(-0.04%)
Dec 09, 2013	52.43	52.59	52.43	52.59	674	+0.09(+0.16%)
Dec 06, 2013	52.99	52.99	52.50	52.50	278	-0.29(-0.54%)
Dec 05, 2013	52.35	52.79	52.35	52.79	2,918	-0.18(-0.35%)
Dec 04, 2013	52.75	52.97	52.25	52.97	3,853	-0.00(-0.00%)
Dec 03, 2013	52.00	52.97	52.00	52.97	1,095	+0.37(+0.71%)
Dec 02, 2013	53.49	53.49	52.55	52.60	1,111	-1.25(-2.33%)
Nov 27, 2013		53.85	53.85	53.85	0	+0.31(+0.58%)
Nov 26, 2013	53.54	53.54	53.54	53.54	734	+0.64(+1.22%)
Nov 25, 2013	52.90	52.90	52.90	52.90	375	+0.15(+0.28%)
Nov 22, 2013	52.75	52.75	52.75	52.75	200	-0.40(-0.75%)
Nov 21, 2013	53.65	53.65	53.15	53.15	262	-1.77(-3.22%)
Nov 20, 2013	54.92	54.92	54.92	54.92	545	+0.82(+1.52%)
Nov 19, 2013	54.96	54.96	54.10	54.10	780	-0.10(-0.18%)
Nov 18, 2013	55.03	55.03	54.20	54.20	782	-0.10(-0.18%)
Nov 15, 2013	55.01	55.01	54.30	54.30	1,039	-0.26(-0.47%)
Nov 13, 2013		54.56	54.56	54.56	0	-0.92(-1.66%)
Nov 11, 2013		55.48	55.48	55.48	0	+0.21(+0.39%)
Nov 08, 2013	55.49	55.26	55.26	55.26	312	-0.33(-0.60%)
Nov 07, 2013	55.60	55.60	55.60	55.60	207	+0.83(+1.51%)
Nov 05, 2013		54.77	54.77	54.77	0	-0.61(-1.09%)
Nov 04, 2013	55.38	55.38	55.38	55.38	519	-0.48(-0.85%)
Oct 31, 2013		55.85	55.85	55.85	3,225	+0.70(+1.27%)
Oct 30, 2013	55.15	55.15	55.15	55.15	133	-0.40(-0.72%)
Oct 29, 2013	55.55	55.55	55.55	55.55	459	-0.12(-0.21%)
Oct 22, 2013		55.67	55.67	55.67	0	+2.22(+4.15%)
Oct 21, 2013	53.45	53.45	53.45	53.45	839	-0.73(-1.35%)
Oct 18, 2013	54.18	54.18	54.18	54.18	784	+1.18(+2.23%)
Oct 17, 2013	53.90	53.90	53.00	53.00	389	+0.27(+0.52%)
Oct 16, 2013	52.00	52.73	52.00	52.73	3,359	+0.80(+1.54%)
Oct 15, 2013	51.93	51.93	51.93	51.93	3,220	-0.35(-0.67%)
Oct 14, 2013	52.28	52.28	52.28	52.28	2,737	-0.09(-0.17%)
Oct 08, 2013		52.37	52.37	52.37	0	+0.85(+1.65%)
Oct 04, 2013		51.52	51.52	51.52	0	-0.68(-1.29%)
Oct 02, 2013		52.19	52.19	52.19	0	-1.36(-2.54%)
Sep 27, 2013		53.55	53.55	53.55	1,100	-0.41(-0.77%)
Sep 25, 2013		53.97	53.97	53.97	0	+0.57(+1.06%)
Sep 24, 2013	53.40	53.40	53.40	53.40	655	-1.02(-1.87%)
Sep 23, 2013	54.42	54.42	54.42	54.42	1,285	-0.28(-0.51%)
Sep 19, 2013		54.70	54.70	54.70	2,900	+1.05(+1.96%)
Sep 18, 2013	53.11	53.65	53.11	53.65	42,325	+0.45(+0.84%)
Sep 16, 2013		53.20	53.20	53.20	0	+0.60(+1.15%)
Sep 12, 2013		52.60	52.60	52.60	0	-0.33(-0.62%)
Sep 11, 2013	52.93	52.93	52.93	52.93	1,794	+0.38(+0.72%)
Sep 10, 2013	52.70	52.70	52.55	52.55	992	+1.24(+2.42%)
Sep 05, 2013		51.31	51.31	51.31	0	+0.76(+1.50%)
Aug 29, 2013		50.55	50.55	50.55	0	-0.75(-1.46%)
Aug 27, 2013		51.30	51.30	51.30	0	-0.60(-1.16%)
Aug 23, 2013	51.90	51.90	51.90	51.90	0	+0.30(+0.58%)
Aug 22, 2013	51.60	51.60	51.60	51.60	100	-1.05(-1.99%)
Aug 21, 2013	52.65	52.65	52.65	52.65	2,250	-0.35(-0.66%)
Aug 19, 2013		53.00	53.00	53.00	0	-0.95(-1.76%)
Aug 09, 2013		53.95	53.95	53.95	0	+0.50(+0.94%)
Aug 07, 2013		53.45	53.45	53.45	0	-0.55(-1.02%)
Aug 06, 2013	54.00	54.00	54.00	54.00	175	+0.15(+0.28%)
Jul 31, 2013		53.85	53.85	53.85	0	+0.35(+0.65%)
Jul 24, 2013		53.50	53.50	53.50	0	-0.17(-0.33%)
Jul 22, 2013	53.67	53.67	53.67	53.67	0	-0.15(-0.28%)
Jul 18, 2013		53.83	53.83	53.83	0	+0.45(+0.84%)
Jul 15, 2013	53.38	53.38	53.38	53.38	0	+0.28(+0.53%)
Jul 12, 2013	53.10	53.10	53.10	53.10	100	-0.38(-0.70%)
Jul 11, 2013	53.48	53.48	53.48	53.48	176	+1.58(+3.04%)
Jul 10, 2013	52.04	52.04	51.90	51.90	2,400	-0.85(-1.61%)
Jul 09, 2013	53.00	53.00	52.60	52.75	2,100	-0.21(-0.40%)
Jul 08, 2013	52.96	52.96	52.96	52.96	250	+0.36(+0.68%)
Jul 05, 2013	52.60	52.60	52.60	52.60	1,800	-0.05(-0.09%)
Jul 01, 2013		52.65	52.65	52.65	0	+0.80(+1.54%)
Jun 21, 2013	51.85	51.85	51.85	51.85	0	+0.65(+1.27%)
Jun 20, 2013	52.02	52.02	51.20	51.20	3,335	-3.15(-5.80%)
Jun 19, 2013	54.60	54.60	54.35	54.35	325	-0.74(-1.34%)
Jun 10, 2013		55.09	55.09	55.09	0	+0.69(+1.27%)

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.