Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	54.71	54.78	54.67	54.77	41,584	+0.55(+1.02%)
Oct 30, 2014	53.99	54.37	53.99	54.21	70,130	+0.53(+0.99%)
Oct 28, 2014	53.73	53.73	53.68	53.68	213	+0.20(+0.38%)
Oct 24, 2014	53.50	53.51	53.48	53.48	138	+0.35(+0.66%)
Oct 23, 2014	53.08	53.16	53.08	53.13	14,497	+0.53(+1.01%)
Oct 22, 2014	52.90	53.02	52.59	52.59	211,833	+0.83(+1.60%)
Oct 20, 2014	51.60	51.77	51.77	51.77	1,858	+0.31(+0.60%)
Oct 17, 2014	51.59	51.59	51.39	51.46	49,614	+0.53(+1.03%)
Oct 16, 2014	50.29	50.93	50.29	50.93	2,981	+0.65(+1.28%)
Oct 15, 2014	50.58	50.58	49.91	50.29	27,453	-0.76(-1.48%)
Oct 14, 2014	51.28	51.45	51.04	51.04	4,575	-0.53(-1.02%)
Oct 13, 2014	51.71	51.71	51.27	51.57	3,636	-0.00(-0.00%)
Oct 10, 2014	52.21	52.21	51.57	51.57	2,583	-0.70(-1.35%)
Oct 09, 2014	52.86	52.86	52.28	52.28	49,852	-0.51(-0.98%)
Oct 08, 2014	52.77	52.79	52.77	52.79	1,104	+0.14(+0.26%)
Oct 07, 2014	52.65	52.65	52.65	52.65	295	-0.16(-0.29%)
Oct 06, 2014	52.84	52.84	52.81	52.81	126,843	-0.10(-0.19%)
Oct 03, 2014	52.77	52.91	52.77	52.91	3,608	+0.55(+1.04%)
Oct 02, 2014	52.36	52.36	52.36	52.36	267	+0.12(+0.23%)
Oct 01, 2014	52.51	52.51	52.24	52.24	2,097	-0.61(-1.16%)
Sep 30, 2014	52.85	52.85	52.85	52.85	128	+0.07(+0.13%)
Sep 29, 2014	52.98	52.98	52.76	52.78	4,748	-0.02(-0.03%)
Sep 26, 2014	52.80	52.80	52.80	52.80	56	+0.00(+0.00%)
Sep 25, 2014	53.29	53.29	52.80	52.80	1,850	-0.62(-1.16%)
Sep 24, 2014	52.94	53.42	52.94	53.42	1,708	+0.22(+0.42%)
Sep 23, 2014	53.47	53.47	53.20	53.20	2,353	-0.39(-0.74%)
Sep 22, 2014	53.60	53.60	53.59	53.59	1,199	-0.41(-0.76%)
Sep 19, 2014	54.00	54.00	54.00	54.00	354	+0.07(+0.14%)
Sep 18, 2014	54.01	54.01	53.89	53.93	3,851	+0.03(+0.05%)
Sep 17, 2014	54.04	54.05	53.90	53.90	1,565	-0.05(-0.10%)
Sep 16, 2014	53.50	53.95	53.50	53.95	6,162	+0.42(+0.79%)
Sep 15, 2014	53.55	53.58	53.45	53.53	4,456	-0.07(-0.12%)
Sep 12, 2014	53.74	53.74	53.60	53.60	3,094	-0.39(-0.72%)
Sep 11, 2014	53.99	53.99	53.99	53.99	227	-0.01(-0.02%)
Sep 10, 2014	54.00	54.00	54.00	54.00	77	+0.00(+0.00%)
Sep 09, 2014	54.08	54.08	53.93	54.00	16,849	-0.27(-0.49%)
Sep 08, 2014	54.61	54.61	54.08	54.26	32,364	+0.07(+0.13%)
Sep 05, 2014	54.77	54.77	54.01	54.20	4,592	+0.11(+0.21%)
Sep 04, 2014	54.23	54.23	54.07	54.08	4,504	-0.06(-0.11%)
Sep 03, 2014	54.32	54.34	54.10	54.14	263,574	+0.03(+0.05%)
Sep 02, 2014	54.21	54.26	54.07	54.12	85,719	+0.02(+0.03%)
Aug 29, 2014	53.94	54.10	54.10	54.10	5,343	+0.19(+0.35%)
Aug 28, 2014	53.92	53.92	53.91	53.91	5,981	+0.00(+0.00%)
Aug 27, 2014	53.91	53.91	53.91	53.91	174	-0.03(-0.06%)
Aug 26, 2014	53.95	53.95	53.95	53.95	570	+0.03(+0.05%)
Aug 25, 2014	54.09	53.70	53.91	53.92	4,685	+0.22(+0.42%)
Aug 22, 2014	53.76	53.82	53.70	53.70	13,015	-0.12(-0.23%)
Aug 21, 2014	53.82	53.64	53.64	53.82	447	+0.18(+0.33%)
Aug 20, 2014	53.22	53.65	53.22	53.64	2,367	+0.09(+0.16%)
Aug 19, 2014	53.52	53.56	53.51	53.56	1,551	+0.32(+0.60%)
Aug 18, 2014	53.16	53.24	53.16	53.24	10,587	+0.20(+0.37%)
Aug 15, 2014	53.04	53.04	53.04	53.04	235	+0.31(+0.59%)
Aug 14, 2014	52.80	52.80	52.71	52.73	939	+0.33(+0.63%)
Aug 13, 2014	52.40	52.40	52.40	52.40	918	+0.19(+0.37%)
Aug 12, 2014	52.37	52.37	52.18	52.21	12,425	-0.11(-0.21%)
Aug 11, 2014	52.54	52.59	52.29	52.32	14,134	+0.25(+0.48%)
Aug 08, 2014	51.65	52.11	51.65	52.07	193,713	+0.59(+1.14%)
Aug 07, 2014	51.90	51.97	51.48	51.48	20,508	-0.28(-0.53%)
Aug 06, 2014	51.70	51.91	51.70	51.76	23,340	-0.04(-0.08%)
Aug 05, 2014	51.98	51.98	51.60	51.80	10,643	-0.41(-0.79%)
Aug 04, 2014	51.93	52.22	51.93	52.21	3,143	+0.17(+0.33%)
Aug 01, 2014	52.13	52.18	51.78	52.04	3,960	-0.25(-0.48%)
Jul 31, 2014	52.49	52.65	52.08	52.29	8,360	-0.51(-0.96%)
Jul 30, 2014	53.44	53.44	52.80	52.80	12,372	-0.49(-0.92%)
Jul 29, 2014	53.41	53.41	53.19	53.29	1,405	+0.35(+0.67%)
Jul 28, 2014	53.17	53.49	52.94	52.94	2,572	-0.55(-1.03%)
Jul 24, 2014	53.41	53.49	53.49	53.49	929	+0.17(+0.32%)
Jul 23, 2014	53.32	53.32	53.32	53.32	1	+0.00(+0.00%)
Jul 22, 2014	53.37	53.41	53.32	53.32	43,641	+0.13(+0.25%)
Jul 21, 2014	53.19	53.19	53.19	53.19	1,103	-0.16(-0.31%)
Jul 18, 2014	53.20	53.35	53.10	53.35	1,112	+0.35(+0.67%)
Jul 17, 2014	53.06	53.07	53.00	53.00	1,837	-0.40(-0.76%)
Jul 16, 2014	53.40	53.40	53.40	53.40	600	+0.29(+0.55%)
Jul 14, 2014	53.11	53.11	53.11	53.11	0	+0.00(+0.00%)
Jul 11, 2014	53.11	53.11	53.11	53.11	90	+0.00(+0.00%)
Jul 10, 2014	53.12	53.12	53.08	53.11	3,821	-0.18(-0.34%)
Jul 09, 2014	53.29	53.29	53.29	53.29	499	+0.22(+0.42%)
Jul 08, 2014	53.07	53.07	53.07	53.07	770	-0.28(-0.52%)
Jul 07, 2014	53.34	53.34	53.34	53.34	428	-0.27(-0.50%)
Jul 03, 2014	53.61	53.61	53.61	53.61	929	+0.28(+0.53%)
Jul 02, 2014	53.45	53.49	53.33	53.33	3,067	-0.24(-0.45%)
Jul 01, 2014	53.57	53.57	53.57	53.57	263	+0.32(+0.60%)
Jun 30, 2014	53.37	53.37	53.25	53.25	392	+0.01(+0.02%)
Jun 27, 2014	53.24	53.24	53.24	53.24	308	+0.14(+0.26%)
Jun 26, 2014	52.96	53.10	52.90	53.10	1,268	-0.01(-0.02%)
Jun 25, 2014	53.02	53.11	53.02	53.11	1,839	-0.18(-0.34%)
Jun 24, 2014	53.62	53.62	53.29	53.29	1,739	-0.33(-0.61%)
Jun 23, 2014	53.62	53.62	53.62	53.62	238	+0.12(+0.23%)
Jun 20, 2014	53.54	53.56	53.50	53.50	8,037	+0.04(+0.08%)
Jun 19, 2014	53.44	53.45	53.39	53.45	1,410	+0.46(+0.88%)
Jun 18, 2014	52.99	52.99	52.99	52.99	240	+0.04(+0.07%)
Jun 11, 2014	52.96	52.95	52.95	52.95	0	+0.00(+0.00%)
Jun 10, 2014	52.95	52.95	52.95	52.95	234	-0.15(-0.28%)
Jun 06, 2014	53.10	53.10	53.10	53.10	464	+0.65(+1.23%)
Jun 05, 2014	52.46	52.46	52.46	52.46	104	+0.00(+0.00%)
Jun 04, 2014	52.92	52.92	52.42	52.46	2,687	-0.05(-0.09%)
Jun 02, 2014	52.37	52.51	52.51	52.51	22,301	+0.13(+0.24%)
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	19,481	+0.10(+0.20%)
May 28, 2014	52.09	52.12	51.93	52.10	7,558	+0.14(+0.26%)
May 27, 2014	52.00	52.04	51.94	51.97	18,618	+0.22(+0.43%)
May 23, 2014	51.62	51.74	51.74	51.74	3,484	+0.15(+0.30%)
May 22, 2014	51.48	51.66	51.48	51.59	6,995	+0.26(+0.50%)
May 21, 2014	51.36	51.36	51.26	51.33	5,456	+0.19(+0.37%)
May 20, 2014	51.26	51.31	51.04	51.14	18,948	-0.34(-0.67%)
May 19, 2014	51.44	51.48	51.44	51.48	1,849	+0.13(+0.25%)
May 16, 2014	51.17	51.35	51.17	51.35	4,715	+0.30(+0.59%)
May 15, 2014	51.21	51.22	51.05	51.05	3,160	-0.62(-1.20%)
May 14, 2014	51.67	51.67	51.67	51.67	780	-0.06(-0.12%)
May 13, 2014	51.85	51.85	51.72	51.73	2,313	+0.01(+0.02%)
May 12, 2014	51.85	51.85	51.59	51.72	1,192	+0.47(+0.92%)
May 09, 2014	51.28	51.28	51.24	51.25	6,461	-0.03(-0.07%)
May 08, 2014	51.28	51.28	51.28	51.28	73	+0.00(+0.00%)
May 07, 2014	51.30	51.30	51.28	51.28	631	+0.15(+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	51.41	51.41	51.33	51.39	5,028	+0.03(+0.05%)
May 01, 2014	51.26	51.50	51.26	51.36	6,678	+0.15(+0.30%)
Apr 30, 2014	51.17	51.22	51.17	51.21	679	+0.09(+0.19%)
Apr 29, 2014	51.09	51.11	51.04	51.11	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	50.94	50.99	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	50.91	50.91	50.91	50.91	820	+0.02(+0.03%)
Apr 17, 2014	50.81	50.90	50.90	50.90	1,045	+0.28(+0.54%)
Apr 16, 2014	50.62	50.62	50.62	50.62	614	+0.74(+1.48%)
Apr 15, 2014	50.28	50.28	49.88	49.88	878	-0.04(-0.08%)
Apr 14, 2014	49.93	49.93	49.92	49.92	242	-0.00(-0.00%)
Apr 11, 2014	49.92	49.92	49.92	49.92	333	-0.48(-0.95%)
Apr 10, 2014	50.42	50.42	50.40	50.40	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	8,510	-0.00(-0.00%)
Apr 03, 2014	51.36	51.36	51.22	51.27	32,529	-0.04(-0.08%)
Apr 02, 2014	51.33	51.33	51.30	51.31	2,966	+0.32(+0.62%)
Apr 01, 2014	50.99	50.99	50.99	50.99	269	+0.00(+0.00%)
Mar 31, 2014	50.99	50.99	50.99	50.99	432	+0.34(+0.68%)
Mar 28, 2014	50.65	50.65	50.65	50.65	4,050	+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	50.75	50.75	50.75	16	+0.00(+0.00%)
Mar 24, 2014	50.75	50.75	50.75	50.75	116	-0.44(-0.86%)
Mar 21, 2014	51.19	51.19	51.19	51.19	127	+0.13(+0.26%)
Mar 19, 2014	51.06	51.06	51.06	51.06	0	+0.00(+0.00%)
Mar 18, 2014	51.05	51.06	51.05	51.06	382	+0.52(+1.02%)
Mar 17, 2014	50.54	50.54	50.54	50.54	105	+0.00(+0.00%)
Mar 14, 2014	50.54	50.54	50.54	50.54	52	+0.00(+0.00%)
Mar 13, 2014	50.54	50.54	50.54	50.54	98	+0.00(+0.00%)
Mar 12, 2014	50.52	50.54	50.52	50.54	399	-0.34(-0.68%)
Mar 11, 2014	50.89	50.89	50.89	50.89	146	-0.16(-0.32%)
Mar 10, 2014	51.05	51.05	51.05	51.05	134	+0.00(+0.00%)
Mar 07, 2014	50.92	51.05	50.92	51.05	760	+0.06(+0.12%)
Mar 05, 2014	51.11	50.99	50.99	50.99	580	-0.12(-0.24%)
Mar 04, 2014	51.10	51.12	51.10	51.11	660	+0.62(+1.23%)
Mar 03, 2014	50.49	50.49	50.49	50.49	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	50.42	50.42	50.42	50.42	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	49.61	49.61	49.61	49.61	0	+0.00(+0.00%)
Feb 13, 2014	49.33	49.61	49.33	49.61	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	47.61	47.61	47.61	2,206	-0.94(-1.94%)
Feb 03, 2014	48.56	48.56	48.56	48.56	151	+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	48.39	48.39	48.38	48.38	797	+0.05(+0.11%)
Jan 27, 2014	48.32	48.32	48.32	48.32	232	-0.14(-0.28%)
Jan 24, 2014	48.84	48.86	48.46	48.46	815	-1.22(-2.46%)
Jan 23, 2014	49.68	49.68	49.68	49.68	11	+0.00(+0.00%)
Jan 22, 2014	49.68	49.68	49.68	49.68	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	49.50	49.59	49.50	49.59	2,492	+0.31(+0.63%)
Jan 14, 2014	49.18	49.28	49.18	49.28	640	-0.23(-0.47%)
Jan 13, 2014	49.52	49.52	49.51	49.51	594	+0.35(+0.72%)
Jan 09, 2014	49.16	49.16	49.16	49.16	0	-0.10(-0.21%)
Jan 07, 2014	49.50	49.26	49.26	49.26	1,045	+0.01(+0.02%)
Jan 06, 2014	49.25	49.25	49.25	49.25	36	+0.00(+0.00%)
Jan 03, 2014	49.72	49.72	49.25	49.25	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	48.95	49.43	48.95	49.43	964	+0.21(+0.42%)
Dec 26, 2013	49.26	49.35	49.22	49.22	7,429	+0.01(+0.02%)
Dec 24, 2013	49.21	49.21	49.21	49.21	335	+0.21(+0.42%)
Dec 23, 2013	49.00	49.00	49.00	49.00	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	48.21	48.21	48.21	48.21	267	-0.12(-0.25%)
Dec 17, 2013	48.33	48.33	48.33	48.33	19	+0.00(+0.00%)
Dec 16, 2013	48.33	48.33	48.33	48.33	127	+0.23(+0.48%)
Dec 13, 2013	48.00	48.10	48.00	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	48.70	48.70	48.70	48.70	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	48.56	48.56	580	+0.45(+0.93%)
Nov 12, 2013	48.09	48.12	48.12	48.12	232	-0.09(-0.19%)
Nov 11, 2013	48.21	48.21	48.21	48.21	116	+0.62(+1.31%)
Nov 08, 2013	47.58	47.58	47.58	47.58	232	-0.72(-1.50%)
Nov 04, 2013	48.31	48.31	48.31	48.31	580	+0.15(+0.30%)

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.