Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.27	52.38	52.27	52.38	5,785	+0.17(+0.33%)
May 29, 2014	52.07	52.21	52.07	52.21	19,479	+0.10(+0.20%)
May 28, 2014	52.09	52.12	51.94	52.11	7,557	+0.14(+0.27%)
May 27, 2014	52.00	52.05	51.94	51.97	18,616	+0.22(+0.43%)
May 23, 2014	51.63	51.75	51.75	51.75	3,484	+0.16(+0.30%)
May 22, 2014	51.49	51.66	51.49	51.59	6,995	+0.26(+0.50%)
May 21, 2014	51.37	51.37	51.26	51.33	5,456	+0.19(+0.37%)
May 20, 2014	51.26	51.32	51.04	51.14	18,946	-0.34(-0.67%)
May 19, 2014	51.44	51.49	51.44	51.49	1,849	+0.13(+0.25%)
May 16, 2014	51.18	51.36	51.18	51.36	4,715	+0.30(+0.59%)
May 15, 2014	51.21	51.22	51.06	51.06	3,160	-0.62(-1.20%)
May 14, 2014	51.68	51.68	51.68	51.68	780	-0.06(-0.12%)
May 13, 2014	51.86	51.86	51.72	51.74	2,313	+0.01(+0.02%)
May 12, 2014	51.86	51.86	51.60	51.73	1,192	+0.47(+0.92%)
May 09, 2014	51.29	51.29	51.25	51.25	6,461	-0.03(-0.07%)
May 08, 2014	51.29	51.29	51.29	51.29	73	+0.00(+0.00%)
May 07, 2014	51.31	51.31	51.28	51.29	631	+0.16(+0.30%)
May 06, 2014	51.27	51.27	51.13	51.13	823	-0.26(-0.50%)
May 05, 2014	51.39	51.39	51.39	51.39	520	+0.00(+0.00%)
May 02, 2014	51.42	51.42	51.33	51.39	5,027	+0.03(+0.05%)
May 01, 2014	51.26	51.50	51.26	51.37	6,678	+0.15(+0.30%)
Apr 30, 2014	51.18	51.23	51.18	51.21	679	+0.09(+0.19%)
Apr 29, 2014	51.09	51.12	51.04	51.12	1,764	+0.36(+0.70%)
Apr 28, 2014	50.63	50.82	50.63	50.76	1,428	-0.16(-0.32%)
Apr 25, 2014	50.95	51.00	50.90	50.92	1,242	-0.22(-0.43%)
Apr 23, 2014	51.14	51.14	51.14	51.14	0	+0.00(+0.00%)
Apr 22, 2014	51.16	51.16	51.14	51.14	472	+0.22(+0.44%)
Apr 21, 2014	50.92	50.92	50.92	50.92	819	+0.02(+0.03%)
Apr 17, 2014	50.82	50.90	50.90	50.90	1,045	+0.28(+0.54%)
Apr 16, 2014	50.63	50.63	50.63	50.63	614	+0.74(+1.48%)
Apr 15, 2014	50.28	50.28	49.89	49.89	878	-0.04(-0.08%)
Apr 14, 2014	49.94	49.94	49.93	49.93	242	-0.00(-0.00%)
Apr 11, 2014	49.93	49.93	49.93	49.93	333	-0.48(-0.95%)
Apr 10, 2014	50.42	50.42	50.41	50.41	1,045	-0.19(-0.37%)
Apr 09, 2014	50.59	50.59	50.59	50.59	403	-0.05(-0.10%)
Apr 08, 2014	50.64	50.64	50.64	50.64	153	+0.00(+0.00%)
Apr 07, 2014	50.64	50.64	50.64	50.64	232	-0.63(-1.23%)
Apr 04, 2014	51.27	51.27	51.27	51.27	8,509	-0.00(-0.00%)
Apr 03, 2014	51.37	51.37	51.23	51.27	32,526	-0.04(-0.08%)
Apr 02, 2014	51.33	51.33	51.31	51.32	2,966	+0.32(+0.62%)
Apr 01, 2014	51.00	51.00	51.00	51.00	269	+0.00(+0.00%)
Mar 31, 2014	51.00	51.00	51.00	51.00	432	+0.34(+0.68%)
Mar 28, 2014	50.65	50.65	50.65	50.65	4,049	+0.49(+0.98%)
Mar 27, 2014	50.28	50.28	50.16	50.16	2,731	-0.59(-1.17%)
Mar 26, 2014	50.52	50.76	50.76	50.76	16	+0.00(+0.00%)
Mar 24, 2014	50.76	50.76	50.76	50.76	116	-0.44(-0.86%)
Mar 21, 2014	51.20	51.20	51.20	51.20	127	+0.13(+0.26%)
Mar 19, 2014	51.07	51.07	51.07	51.07	0	+0.00(+0.00%)
Mar 18, 2014	51.06	51.07	51.06	51.07	382	+0.52(+1.02%)
Mar 17, 2014	50.55	50.55	50.55	50.55	105	+0.00(+0.00%)
Mar 14, 2014	50.55	50.55	50.55	50.55	52	+0.00(+0.00%)
Mar 13, 2014	50.55	50.55	50.55	50.55	98	+0.00(+0.00%)
Mar 12, 2014	50.52	50.55	50.52	50.55	399	-0.34(-0.68%)
Mar 11, 2014	50.89	50.89	50.89	50.89	146	-0.16(-0.32%)
Mar 10, 2014	51.06	51.06	51.06	51.06	134	+0.00(+0.00%)
Mar 07, 2014	50.93	51.06	50.93	51.06	760	+0.06(+0.12%)
Mar 05, 2014	51.12	51.00	51.00	51.00	580	-0.12(-0.24%)
Mar 04, 2014	51.10	51.13	51.10	51.12	660	+0.62(+1.23%)
Mar 03, 2014	50.50	50.50	50.50	50.50	1,592	-0.05(-0.09%)
Feb 26, 2014	50.54	50.54	50.54	50.54	0	+0.11(+0.22%)
Feb 24, 2014	50.43	50.43	50.43	50.43	348	+0.11(+0.21%)
Feb 21, 2014	50.32	50.32	50.32	50.32	197	+0.10(+0.20%)
Feb 19, 2014	50.22	50.22	50.22	50.22	0	+0.60(+1.21%)
Feb 14, 2014	49.62	49.62	49.62	49.62	0	+0.00(+0.00%)
Feb 13, 2014	49.33	49.62	49.33	49.62	1,051	+0.94(+1.92%)
Feb 12, 2014	48.68	48.68	48.68	48.68	160	+0.00(+0.00%)
Feb 11, 2014	48.68	48.68	48.68	48.68	83	+0.00(+0.00%)
Feb 10, 2014	48.68	48.68	48.68	48.68	141	+0.24(+0.50%)
Feb 07, 2014	48.44	48.44	48.44	48.44	116	+0.82(+1.73%)
Feb 04, 2014	47.97	47.62	47.62	47.62	2,206	-0.94(-1.94%)
Feb 03, 2014	48.56	48.56	48.56	48.56	150	+0.00(+0.00%)
Jan 30, 2014	48.56	48.56	48.56	48.56	232	+0.18(+0.37%)
Jan 29, 2014	48.38	48.38	48.38	48.38	11	+0.00(+0.00%)
Jan 28, 2014	48.40	48.40	48.38	48.38	797	+0.05(+0.11%)
Jan 27, 2014	48.33	48.33	48.33	48.33	232	-0.14(-0.28%)
Jan 24, 2014	48.84	48.86	48.47	48.47	815	-1.22(-2.46%)
Jan 23, 2014	49.69	49.69	49.69	49.69	11	+0.00(+0.00%)
Jan 22, 2014	49.69	49.69	49.69	49.69	155	+0.26(+0.52%)
Jan 17, 2014	49.43	49.43	49.43	49.43	0	-0.05(-0.10%)
Jan 16, 2014	49.49	49.49	49.48	49.48	818	-0.11(-0.23%)
Jan 15, 2014	49.51	49.59	49.51	49.59	2,492	+0.31(+0.63%)
Jan 14, 2014	49.19	49.28	49.19	49.28	639	-0.23(-0.47%)
Jan 13, 2014	49.52	49.52	49.52	49.52	594	+0.35(+0.72%)
Jan 09, 2014	49.16	49.16	49.16	49.16	0	-0.10(-0.21%)
Jan 07, 2014	49.51	49.27	49.27	49.27	1,045	+0.01(+0.02%)
Jan 06, 2014	49.26	49.26	49.26	49.26	36	+0.00(+0.00%)
Jan 03, 2014	49.72	49.72	49.26	49.26	318	-0.27(-0.54%)
Jan 02, 2014	49.52	49.52	49.52	49.52	2	+0.00(+0.00%)
Dec 31, 2013	49.58	49.52	49.52	49.52	1,626	+0.09(+0.19%)
Dec 30, 2013	49.43	49.43	49.43	49.43	37	+0.00(+0.00%)
Dec 27, 2013	48.96	49.43	48.96	49.43	964	+0.21(+0.42%)
Dec 26, 2013	49.27	49.35	49.22	49.22	7,428	+0.01(+0.02%)
Dec 24, 2013	49.21	49.21	49.21	49.21	335	+0.21(+0.42%)
Dec 23, 2013	49.01	49.01	49.01	49.01	181	+0.32(+0.65%)
Dec 20, 2013	48.69	48.69	48.69	48.69	127	+0.00(+0.00%)
Dec 19, 2013	48.69	48.69	48.69	48.69	233	+0.47(+0.98%)
Dec 18, 2013	48.22	48.22	48.22	48.22	267	-0.12(-0.25%)
Dec 17, 2013	48.34	48.34	48.34	48.34	19	+0.00(+0.00%)
Dec 16, 2013	48.34	48.34	48.34	48.34	127	+0.23(+0.48%)
Dec 13, 2013	48.01	48.10	48.01	48.10	586	+0.11(+0.24%)
Dec 12, 2013	47.99	47.99	47.99	47.99	127	-0.92(-1.89%)
Dec 09, 2013	48.91	48.91	48.91	48.91	0	+0.21(+0.42%)
Dec 06, 2013	48.71	48.71	48.71	48.71	265	+0.34(+0.69%)
Dec 03, 2013	48.41	48.37	48.37	48.37	5,691	-0.40(-0.83%)
Nov 25, 2013	48.77	48.77	48.77	48.77	0	+0.17(+0.35%)
Nov 21, 2013	48.60	48.60	48.60	48.60	0	+0.03(+0.07%)
Nov 20, 2013	48.71	48.71	48.57	48.57	580	+0.45(+0.93%)
Nov 12, 2013	48.10	48.12	48.12	48.12	232	-0.09(-0.19%)
Nov 11, 2013	48.21	48.21	48.21	48.21	116	+0.63(+1.31%)
Nov 08, 2013	47.59	47.59	47.59	47.59	232	-0.72(-1.50%)
Nov 04, 2013	48.31	48.31	48.31	48.31	580	+0.15(+0.30%)
Nov 01, 2013	48.16	48.16	48.16	48.16	232	-0.14(-0.29%)
Oct 29, 2013	48.27	48.30	48.30	48.30	464	+0.16(+0.32%)
Oct 28, 2013	48.15	48.15	48.15	48.15	696	+0.51(+1.07%)
Oct 21, 2013	47.64	47.64	47.64	47.64	0	+0.33(+0.69%)
Oct 17, 2013	46.98	47.31	47.31	47.31	580	+0.33(+0.71%)
Oct 16, 2013	46.98	46.98	46.98	46.98	145	+0.50(+1.08%)
Oct 14, 2013	46.48	46.48	46.48	46.48	348	-0.14(-0.30%)
Oct 11, 2013	46.52	46.61	46.52	46.61	464	+1.04(+2.29%)
Oct 09, 2013	45.50	45.57	45.57	45.57	1,393	-0.38(-0.82%)
Oct 08, 2013	45.95	45.95	45.95	45.95	348	-0.22(-0.47%)
Oct 04, 2013	46.17	46.17	46.17	46.17	232	+0.27(+0.59%)
Oct 03, 2013	45.73	45.90	45.73	45.90	261	-0.27(-0.59%)
Oct 02, 2013	46.17	46.17	46.17	46.17	232	+0.11(+0.24%)
Sep 30, 2013	46.17	46.05	46.05	46.05	696	-0.87(-1.85%)
Sep 20, 2013	46.92	46.92	46.92	46.92	0	-0.38(-0.80%)
Sep 19, 2013	47.41	47.41	47.30	47.30	1,974	+0.80(+1.73%)
Sep 16, 2013	46.50	46.50	46.50	46.50	232	+0.54(+1.17%)
Sep 10, 2013	45.88	45.96	45.96	45.96	3,368	+0.29(+0.64%)
Sep 09, 2013	45.67	45.67	45.67	45.67	232	+0.19(+0.42%)
Sep 06, 2013	45.48	45.48	45.48	45.48	2,322	+0.22(+0.49%)
Sep 04, 2013	45.25	45.25	45.25	45.25	1,161	+0.38(+0.84%)
Aug 30, 2013	44.87	44.88	44.88	44.88	1,626	-0.09(-0.19%)
Aug 28, 2013	44.96	44.96	44.96	44.96	464	-0.77(-1.69%)
Aug 26, 2013	45.69	45.74	45.74	45.74	580	+0.10(+0.21%)
Aug 23, 2013	45.64	45.64	45.64	45.64	275	+0.10(+0.22%)
Aug 20, 2013	45.54	45.54	45.54	45.54	12,543	+0.31(+0.69%)
Aug 19, 2013	45.23	45.24	45.23	45.23	23,616	-0.37(-0.81%)
Aug 15, 2013	45.60	45.60	45.60	45.60	232	-1.05(-2.25%)
Aug 09, 2013	46.65	46.65	46.65	46.65	0	-0.26(-0.55%)
Aug 05, 2013	46.91	46.91	46.91	46.91	116	+0.50(+1.08%)
Jul 31, 2013	46.41	46.41	46.41	46.41	348	+0.13(+0.28%)
Jul 29, 2013	46.31	46.28	46.28	46.28	232	-0.22(-0.46%)
Jul 22, 2013	45.54	46.49	46.49	46.49	1,858	+0.83(+1.81%)
Jul 11, 2013	45.67	45.67	45.67	45.67	1,161	+0.86(+1.91%)
Jul 08, 2013	44.81	44.81	44.81	44.81	232	+0.60(+1.36%)
Jul 03, 2013	43.46	44.21	44.21	44.21	2,903	-0.03(-0.08%)
Jul 01, 2013	44.25	44.25	44.25	44.25	1,161	+0.07(+0.16%)
Jun 28, 2013	44.18	44.18	44.18	44.18	116	+0.21(+0.47%)
Jun 26, 2013	43.97	43.97	43.97	43.97	562	+0.37(+0.85%)
Jun 21, 2013	43.60	43.60	43.60	43.60	348	+0.13(+0.30%)
Jun 20, 2013	43.70	43.70	43.47	43.47	4,761	-1.29(-2.89%)
Jun 17, 2013	44.76	44.76	44.76	44.76	348	+0.03(+0.06%)
Jun 14, 2013	44.74	44.74	44.74	44.74	2,380	+0.62(+1.41%)
Jun 13, 2013	44.56	44.56	43.99	44.12	813	-0.16(-0.37%)
Jun 12, 2013	44.56	44.56	44.28	44.28	1,174	-0.36(-0.81%)
Jun 11, 2013	44.64	44.64	44.64	44.64	580	-0.07(-0.15%)
Jun 10, 2013	45.00	45.00	44.71	44.71	4,257	+0.07(+0.15%)
Jun 07, 2013	44.63	44.64	44.63	44.64	1,393	+0.88(+2.01%)
Jun 06, 2013	43.76	43.76	43.76	43.76	116	-0.13(-0.29%)
Jun 05, 2013	43.91	43.91	43.89	43.89	435	-0.40(-0.91%)
Jun 04, 2013	44.54	44.56	44.30	44.30	2,895	-0.15(-0.33%)

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.