Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	59.78	59.88	59.76	59.83	560,046	+0.09(+0.15%)
Jan 30, 2014	59.63	59.75	59.59	59.73	269,529	+0.06(+0.11%)
Jan 29, 2014	59.59	59.73	59.56	59.67	196,963	+0.09(+0.15%)
Jan 28, 2014	59.41	59.59	59.41	59.58	214,457	+0.20(+0.33%)
Jan 27, 2014	59.54	59.56	59.38	59.38	311,131	-0.11(-0.19%)
Jan 24, 2014	59.66	59.70	59.44	59.49	428,245	-0.06(-0.11%)
Jan 23, 2014	59.56	59.72	59.42	59.56	412,213	+0.20(+0.33%)
Jan 22, 2014	59.44	59.47	59.34	59.36	199,492	-0.11(-0.18%)
Jan 21, 2014	59.50	59.54	59.40	59.46	282,000	-0.03(-0.05%)
Jan 17, 2014	59.44	59.49	59.49	59.49	287,443	+0.10(+0.17%)
Jan 16, 2014	59.29	59.45	59.29	59.39	318,599	+0.11(+0.19%)
Jan 15, 2014	59.34	59.30	59.17	59.28	355,527	-0.06(-0.10%)
Jan 14, 2014	59.41	59.44	59.28	59.34	560,054	-0.11(-0.18%)
Jan 13, 2014	59.41	59.46	59.28	59.44	495,632	+0.14(+0.24%)
Jan 10, 2014	59.11	59.32	59.11	59.30	460,971	+0.37(+0.63%)
Jan 09, 2014	58.83	58.96	58.79	58.93	305,630	+0.13(+0.22%)
Jan 08, 2014	58.91	58.94	58.78	58.81	383,429	-0.26(-0.44%)
Jan 07, 2014	59.07	59.10	58.96	59.07	382,721	+0.06(+0.11%)
Jan 06, 2014	58.91	59.01	58.88	59.00	415,025	+0.21(+0.36%)
Jan 03, 2014	58.83	58.89	58.75	58.79	299,606	+0.04(+0.06%)
Jan 02, 2014	58.68	58.79	58.67	58.76	1,343,299	+0.12(+0.21%)
Dec 31, 2013	58.78	58.64	58.64	58.64	581,938	-0.14(-0.24%)
Dec 30, 2013	58.68	58.82	58.66	58.78	631,825	+0.10(+0.17%)
Dec 27, 2013	58.64	58.74	58.58	58.68	267,476	+0.03(+0.05%)
Dec 26, 2013	58.68	58.71	58.55	58.65	468,983	-0.04(-0.07%)
Dec 24, 2013	58.81	58.83	58.56	58.69	587,469	-0.08(-0.14%)
Dec 23, 2013	58.84	58.89	58.75	58.77	290,156	-0.11(-0.19%)
Dec 20, 2013	58.77	58.92	58.65	58.89	435,736	+0.11(+0.19%)
Dec 19, 2013	58.66	58.79	58.66	58.77	471,791	-0.18(-0.30%)
Dec 18, 2013	58.96	59.10	58.79	58.95	563,389	+0.04(+0.07%)
Dec 17, 2013	58.84	58.96	58.66	58.91	637,281	+0.17(+0.29%)
Dec 16, 2013	58.79	58.82	58.67	58.74	1,482,294	+0.08(+0.13%)
Dec 13, 2013	58.65	58.72	58.62	58.66	350,992	+0.04(+0.07%)
Dec 12, 2013	58.78	58.78	58.56	58.62	1,734,056	-0.15(-0.26%)
Dec 11, 2013	58.98	58.98	58.73	58.77	1,287,545	-0.22(-0.38%)
Dec 10, 2013	58.82	59.02	58.81	59.00	396,059	+0.25(+0.42%)
Dec 09, 2013	58.74	58.81	58.65	58.75	479,487	+0.08(+0.14%)
Dec 06, 2013	58.65	58.73	58.58	58.67	0	+0.01(+0.01%)
Dec 05, 2013	58.65	58.69	58.54	58.66	0	-0.03(-0.05%)
Dec 04, 2013	58.56	58.72	58.53	58.69	0	-0.13(-0.23%)
Dec 03, 2013	58.77	58.91	58.77	58.82	0	+0.07(+0.12%)
Dec 02, 2013	58.84	58.84	58.69	58.75	0	-0.17(-0.29%)
Nov 29, 2013	58.87	58.93	58.80	58.92	0	-0.03(-0.05%)
Nov 27, 2013	59.02	59.02	58.76	58.95	0	-0.06(-0.10%)
Nov 26, 2013	58.85	59.04	58.85	59.01	0	+0.16(+0.27%)
Nov 25, 2013	58.82	58.93	58.82	58.85	0	+0.06(+0.11%)
Nov 22, 2013	58.61	58.79	58.60	58.78	0	+0.18(+0.31%)
Nov 21, 2013	58.43	58.70	58.41	58.60	0	+0.07(+0.12%)
Nov 20, 2013	58.77	58.92	58.53	58.53	0	-0.26(-0.44%)
Nov 19, 2013	58.82	58.92	58.77	58.79	0	-0.15(-0.25%)
Nov 18, 2013	58.89	58.97	58.83	58.94	0	+0.07(+0.12%)
Nov 15, 2013	58.90	58.90	58.75	58.87	0	+0.06(+0.10%)
Nov 14, 2013	58.57	58.84	58.57	58.81	0	+0.45(+0.77%)
Nov 12, 2013	58.39	58.43	58.31	58.36	0	-0.01(-0.01%)
Nov 11, 2013	58.42	58.49	58.37	58.37	0	+0.01(+0.01%)
Nov 08, 2013	58.52	58.53	58.36	58.36	0	-0.53(-0.89%)
Nov 07, 2013	58.93	59.02	58.87	58.89	0	-0.01(-0.01%)
Nov 06, 2013	58.85	58.90	58.77	58.90	288,054	+0.18(+0.31%)
Nov 05, 2013	58.80	58.81	58.66	58.72	0	-0.24(-0.40%)
Nov 04, 2013	58.97	59.02	58.91	58.95	0	+0.05(+0.08%)
Nov 01, 2013	59.10	59.10	58.85	58.90	0	-0.08(-0.14%)
Oct 31, 2013	59.23	59.23	58.94	58.99	0	-0.07(-0.11%)
Oct 30, 2013	59.23	59.32	58.99	59.06	0	-0.13(-0.22%)
Oct 29, 2013	59.13	59.19	59.08	59.19	0	+0.07(+0.12%)
Oct 28, 2013	59.10	59.13	59.05	59.12	0	+0.03(+0.06%)
Oct 25, 2013	59.06	59.15	59.05	59.08	0	+0.03(+0.05%)
Oct 24, 2013	59.21	59.21	59.02	59.06	0	-0.06(-0.09%)
Oct 23, 2013	59.15	59.24	59.06	59.11	0	+0.08(+0.13%)
Oct 22, 2013	59.01	59.10	58.94	59.03	681,363	+0.28(+0.48%)
Oct 21, 2013	58.72	58.83	58.66	58.76	0	-0.05(-0.08%)
Oct 18, 2013	58.84	58.94	58.71	58.80	382,632	+0.02(+0.04%)
Oct 17, 2013	58.71	58.84	58.60	58.78	0	+0.24(+0.42%)
Oct 16, 2013	58.18	58.54	58.13	58.54	0	+0.35(+0.60%)
Oct 15, 2013	58.30	58.33	58.18	58.19	0	+0.00(+0.00%)
Oct 14, 2013	58.32	58.41	58.17	58.19	0	-0.14(-0.24%)
Oct 11, 2013	58.36	58.47	58.29	58.33	0	+0.06(+0.10%)
Oct 10, 2013	58.22	58.32	58.12	58.27	0	+0.02(+0.04%)
Oct 09, 2013	58.34	58.40	58.25	58.25	0	-0.05(-0.08%)
Oct 08, 2013	58.30	58.41	58.28	58.30	0	-0.06(-0.10%)
Oct 07, 2013	58.39	58.43	58.32	58.36	0	+0.10(+0.17%)
Oct 04, 2013	58.32	58.38	58.18	58.26	0	-0.09(-0.16%)
Oct 03, 2013	58.39	58.49	58.34	58.35	0	-0.03(-0.05%)
Oct 02, 2013	58.32	58.43	58.29	58.38	0	+0.12(+0.20%)
Oct 01, 2013	58.17	58.27	58.16	58.26	0	+0.11(+0.18%)
Sep 27, 2013	58.15	58.24	58.09	58.15	0	-0.03(-0.05%)
Sep 26, 2013	58.14	58.22	58.13	58.18	0	-0.01(-0.01%)
Sep 25, 2013	58.09	58.29	58.09	58.19	0	+0.08(+0.13%)
Sep 24, 2013	57.94	58.17	57.92	58.11	0	+0.20(+0.34%)
Sep 23, 2013	57.79	57.92	57.79	57.92	0	+0.13(+0.22%)
Sep 20, 2013	57.74	57.86	57.67	57.79	0	+0.10(+0.18%)
Sep 19, 2013	57.88	57.92	57.63	57.69	0	-0.10(-0.17%)
Sep 18, 2013	57.23	57.95	57.04	57.79	0	+0.56(+0.99%)
Sep 17, 2013	57.21	57.29	57.14	57.22	0	+0.01(+0.02%)
Sep 16, 2013	57.45	57.48	57.10	57.21	0	+0.22(+0.38%)
Sep 13, 2013	57.03	57.12	56.96	56.99	0	-0.04(-0.07%)
Sep 12, 2013	57.03	57.11	56.93	57.03	0	+0.08(+0.15%)
Sep 11, 2013	56.75	56.96	56.70	56.95	0	+0.21(+0.37%)
Sep 10, 2013	56.87	56.97	56.69	56.74	0	-0.24(-0.42%)
Sep 09, 2013	57.16	57.16	56.93	56.98	0	+0.03(+0.05%)
Sep 06, 2013	57.03	57.13	56.84	56.95	0	+0.17(+0.29%)
Sep 05, 2013	56.90	56.94	56.66	56.78	0	-0.29(-0.50%)
Sep 04, 2013	57.27	57.32	57.03	57.07	0	-0.14(-0.24%)
Sep 03, 2013	57.39	57.39	57.05	57.21	0	-0.23(-0.40%)
Aug 30, 2013	57.55	57.62	57.43	57.44	0	-0.10(-0.18%)
Aug 29, 2013	57.14	57.59	57.10	57.54	0	+0.17(+0.30%)
Aug 28, 2013	57.38	57.39	57.23	57.36	0	-0.05(-0.08%)
Aug 27, 2013	57.23	57.45	57.21	57.41	0	+0.19(+0.34%)
Aug 26, 2013	57.27	57.30	57.11	57.22	0	+0.15(+0.26%)
Aug 23, 2013	56.81	57.17	56.80	57.07	0	+0.31(+0.55%)
Aug 22, 2013	56.77	56.96	56.71	56.76	0	-0.10(-0.17%)
Aug 21, 2013	57.05	57.15	56.83	56.86	0	-0.24(-0.41%)
Aug 20, 2013	57.03	57.17	57.03	57.09	0	+0.19(+0.34%)
Aug 19, 2013	57.00	57.07	56.84	56.90	0	-0.16(-0.28%)
Aug 16, 2013	57.24	57.30	56.98	57.06	0	-0.23(-0.40%)
Aug 15, 2013	57.29	57.47	57.18	57.29	331,433	-0.36(-0.63%)
Aug 14, 2013	57.70	57.78	57.57	57.65	0	-0.04(-0.07%)
Aug 13, 2013	57.81	57.90	57.66	57.69	395,228	-0.38(-0.66%)
Aug 12, 2013	58.21	58.34	58.05	58.07	247,331	-0.13(-0.23%)
Aug 09, 2013	58.02	58.32	58.02	58.21	297,001	+0.02(+0.04%)
Aug 08, 2013	58.21	58.28	58.18	58.18	243,417	+0.21(+0.36%)
Aug 07, 2013	58.00	58.16	57.98	57.98	380,815	-0.13(-0.23%)
Aug 06, 2013	58.07	58.11	57.94	58.11	383,867	+0.03(+0.05%)
Aug 05, 2013	58.14	58.15	57.96	58.08	211,427	-0.08(-0.14%)
Aug 02, 2013	57.93	58.16	57.93	58.16	342,953	+0.30(+0.52%)
Aug 01, 2013	57.99	58.03	57.69	57.87	622,465	-0.28(-0.49%)
Jul 31, 2013	57.82	58.22	57.74	58.15	0	-0.13(-0.23%)
Jul 30, 2013	58.39	58.41	58.17	58.28	0	-0.05(-0.08%)
Jul 29, 2013	58.34	58.35	58.18	58.33	0	-0.13(-0.23%)
Jul 26, 2013	58.23	58.48	58.21	58.46	0	+0.19(+0.33%)
Jul 25, 2013	58.01	58.29	57.93	58.27	0	+0.08(+0.13%)
Jul 24, 2013	58.21	58.30	58.04	58.19	0	-0.28(-0.48%)
Jul 23, 2013	58.43	58.52	58.40	58.47	0	-0.03(-0.05%)
Jul 22, 2013	58.50	58.57	58.44	58.50	0	+0.10(+0.17%)
Jul 19, 2013	58.27	58.45	58.23	58.40	0	+0.17(+0.30%)
Jul 18, 2013	58.35	58.37	58.17	58.23	0	-0.03(-0.05%)
Jul 17, 2013	58.31	58.43	58.22	58.25	352,547	+0.19(+0.32%)
Jul 16, 2013	58.06	58.14	58.00	58.07	0	+0.03(+0.05%)
Jul 15, 2013	57.91	58.07	57.91	58.04	0	+0.17(+0.29%)
Jul 12, 2013	58.12	58.13	57.77	57.87	0	-0.10(-0.17%)
Jul 11, 2013	57.80	58.00	57.75	57.97	0	+0.67(+1.18%)
Jul 10, 2013	57.50	57.60	57.30	57.30	0	-0.24(-0.41%)
Jul 09, 2013	57.50	57.60	57.43	57.53	0	+0.17(+0.30%)
Jul 08, 2013	57.15	57.41	57.15	57.36	0	+0.47(+0.82%)
Jul 05, 2013	57.05	57.05	56.82	56.89	0	-1.03(-1.79%)
Jul 03, 2013	57.96	58.03	57.88	57.93	0	-0.01(-0.01%)
Jul 02, 2013	57.82	58.00	57.82	57.93	0	+0.02(+0.04%)
Jul 01, 2013	57.80	57.92	57.69	57.91	0	+0.25(+0.43%)
Jun 28, 2013	57.64	57.78	57.52	57.66	333,565	+0.08(+0.13%)
Jun 26, 2013	57.46	57.66	57.32	57.59	0	+0.38(+0.67%)
Jun 25, 2013	57.41	57.41	57.11	57.21	0	+0.09(+0.16%)
Jun 24, 2013	56.96	57.22	56.84	57.11	0	-0.34(-0.59%)
Jun 21, 2013	57.79	57.96	57.43	57.46	1,263,078	-0.47(-0.82%)
Jun 20, 2013	58.01	58.22	57.76	57.93	0	-0.40(-0.69%)
Jun 19, 2013	59.18	59.25	58.28	58.33	0	-0.87(-1.47%)
Jun 18, 2013	59.09	59.25	59.07	59.20	0	-0.08(-0.14%)
Jun 17, 2013	59.43	59.45	59.27	59.28	0	-0.03(-0.05%)
Jun 14, 2013	59.43	59.59	59.30	59.31	0	+0.03(+0.05%)
Jun 13, 2013	59.04	59.35	59.03	59.28	415,827	+0.42(+0.72%)
Jun 12, 2013	59.06	59.11	58.86	58.86	420,925	-0.10(-0.18%)
Jun 11, 2013	58.85	59.03	58.71	58.96	838,948	-0.17(-0.29%)
Jun 10, 2013	59.28	59.32	59.11	59.14	0	-0.28(-0.47%)
Jun 07, 2013	59.54	59.63	59.34	59.41	0	-0.22(-0.36%)
Jun 06, 2013	59.53	59.68	59.25	59.63	0	+0.26(+0.43%)
Jun 05, 2013	59.46	59.54	59.34	59.37	0	-0.17(-0.29%)
Jun 04, 2013	59.55	59.64	59.45	59.55	0	-0.04(-0.07%)
Jun 03, 2013	59.49	59.84	59.43	59.59	418,511	-0.02(-0.03%)
May 31, 2013	60.09	60.12	59.51	59.61	1,234,312	-0.58(-0.96%)
May 30, 2013	60.21	60.28	60.13	60.19	0	-0.02(-0.03%)
May 29, 2013	60.25	60.28	60.09	60.21	484,025	-0.05(-0.08%)
May 28, 2013	60.69	60.71	60.23	60.25	534,764	-0.43(-0.71%)
May 24, 2013	60.82	60.86	60.69	60.69	0	-0.06(-0.10%)
May 23, 2013	60.88	60.88	60.63	60.75	0	+0.03(+0.06%)
May 22, 2013	61.18	61.27	60.66	60.71	0	-0.37(-0.60%)
May 21, 2013	60.97	61.14	60.90	61.08	0	+0.10(+0.17%)
May 20, 2013	61.13	61.13	60.97	60.98	0	-0.06(-0.10%)
May 17, 2013	61.16	61.17	60.98	61.04	0	-0.15(-0.25%)
May 16, 2013	61.11	61.28	61.01	61.19	1,032,418	+0.26(+0.42%)
May 15, 2013	60.96	60.99	60.83	60.94	0	-0.13(-0.22%)
May 13, 2013	61.00	61.10	61.00	61.07	0	-0.07(-0.11%)
May 10, 2013	61.29	61.29	60.98	61.14	0	-0.24(-0.38%)
May 09, 2013	61.43	61.49	61.33	61.37	0	-0.06(-0.09%)
May 08, 2013	61.43	61.45	61.37	61.43	0	+0.05(+0.08%)
May 07, 2013	61.44	61.46	61.38	61.38	0	-0.03(-0.06%)
May 06, 2013	61.53	61.53	61.39	61.41	0	-0.17(-0.27%)
May 03, 2013	61.68	61.68	61.53	61.58	0	-0.18(-0.29%)
May 02, 2013	61.80	61.82	61.74	61.76	0	-0.01(-0.01%)
May 01, 2013	61.77	61.82	61.69	61.77	0	+0.13(+0.21%)
Apr 30, 2013	61.76	61.76	61.59	61.64	0	-0.17(-0.28%)
Apr 29, 2013	61.81	61.83	61.77	61.81	945,426	+0.01(+0.01%)
Apr 26, 2013	61.75	61.82	61.69	61.80	456,148	+0.15(+0.25%)
Apr 25, 2013	61.62	61.65	61.55	61.65	0	+0.00(+0.00%)
Apr 24, 2013	61.55	61.65	61.55	61.65	0	+0.06(+0.09%)
Apr 23, 2013	61.60	61.64	61.52	61.60	306,695	+0.10(+0.16%)
Apr 22, 2013	61.47	61.51	61.43	61.50	326,292	+0.02(+0.03%)
Apr 19, 2013	61.46	61.48	61.39	61.48	244,334	+0.08(+0.14%)
Apr 18, 2013	61.42	61.46	61.38	61.39	435,533	+0.01(+0.02%)
Apr 17, 2013	61.31	61.42	61.29	61.38	517,305	+0.06(+0.09%)
Apr 16, 2013	61.28	61.35	61.27	61.32	270,522	+0.04(+0.07%)
Apr 15, 2013	61.30	61.32	61.19	61.28	282,295	-0.01(-0.02%)
Apr 12, 2013	61.13	61.30	61.13	61.30	309,203	+0.30(+0.49%)
Apr 11, 2013	61.03	61.08	60.97	61.00	665,211	+0.09(+0.15%)
Apr 10, 2013	61.01	61.05	60.91	60.91	531,980	-0.15(-0.25%)
Apr 09, 2013	61.07	61.10	61.02	61.06	505,354	+0.06(+0.10%)
Apr 08, 2013	61.06	61.07	60.98	61.00	2,498,916	+0.00(+0.00%)
Apr 05, 2013	60.96	61.07	60.89	61.00	1,250,472	+0.21(+0.34%)
Apr 04, 2013	60.84	60.87	60.74	60.79	6,758,357	+0.10(+0.16%)
Apr 03, 2013	60.69	60.80	60.66	60.69	1,218,671	+0.12(+0.19%)
Apr 02, 2013	60.66	60.67	60.57	60.57	505,458	-0.03(-0.05%)
Apr 01, 2013	60.69	60.73	60.58	60.60	2,069,212	-0.09(-0.15%)
Mar 28, 2013	60.75	60.77	60.65	60.69	444,456	-0.22(-0.36%)
Mar 27, 2013	60.87	60.94	60.82	60.91	954,207	+0.18(+0.30%)
Mar 26, 2013	60.69	60.78	60.64	60.73	820,838	-0.03(-0.05%)
Mar 25, 2013	60.68	60.80	60.62	60.76	864,586	+0.03(+0.05%)
Mar 22, 2013	60.75	60.78	60.66	60.73	418,768	+0.01(+0.02%)
Mar 21, 2013	60.64	60.80	60.64	60.72	989,943	+0.13(+0.22%)
Mar 20, 2013	60.61	60.67	60.50	60.59	717,809	-0.09(-0.15%)
Mar 19, 2013	60.61	60.73	60.57	60.68	288,144	+0.03(+0.06%)
Mar 18, 2013	60.62	60.64	60.50	60.64	264,152	+0.17(+0.29%)
Mar 15, 2013	60.32	60.50	60.31	60.47	286,100	-0.08(-0.14%)
Mar 14, 2013	60.25	60.55	60.24	60.55	431,738	+0.24(+0.40%)
Mar 13, 2013	60.40	60.40	60.27	60.31	765,577	-0.08(-0.13%)
Mar 12, 2013	60.39	60.42	60.31	60.39	298,088	+0.11(+0.18%)
Mar 11, 2013	60.28	60.32	60.24	60.28	779,342	-0.01(-0.01%)
Mar 08, 2013	60.31	60.36	60.24	60.28	330,215	-0.22(-0.36%)
Mar 07, 2013	60.57	60.57	60.42	60.50	389,727	-0.10(-0.17%)
Mar 06, 2013	60.62	60.68	60.56	60.60	323,534	-0.10(-0.16%)
Mar 05, 2013	60.71	60.75	60.62	60.70	246,554	+0.01(+0.01%)
Mar 04, 2013	60.71	60.73	60.63	60.69	438,435	-0.06(-0.10%)
Mar 01, 2013	60.71	60.75	60.62	60.75	350,026	+0.13(+0.22%)
Feb 28, 2013	60.61	60.64	60.52	60.62	235,247	-0.07(-0.11%)
Feb 27, 2013	60.90	60.90	60.67	60.69	228,700	+0.03(+0.05%)
Feb 26, 2013	60.66	60.84	60.66	60.66	323,656	+0.10(+0.17%)
Feb 22, 2013	60.48	60.57	60.45	60.56	543,747	+0.14(+0.23%)
Feb 21, 2013	60.41	60.48	60.38	60.42	320,470	+0.01(+0.02%)
Feb 20, 2013	60.32	60.42	60.28	60.41	339,736	+0.08(+0.14%)
Feb 19, 2013	60.41	60.43	60.30	60.32	370,233	-0.04(-0.07%)
Feb 15, 2013	60.43	60.43	60.29	60.36	326,187	+0.02(+0.03%)
Feb 14, 2013	60.21	60.37	60.19	60.34	549,419	+0.09(+0.15%)
Feb 13, 2013	60.29	60.39	60.24	60.25	581,181	-0.18(-0.30%)
Feb 12, 2013	60.35	60.46	60.34	60.44	386,297	-0.06(-0.10%)
Feb 11, 2013	60.48	60.53	60.41	60.50	244,483	+0.08(+0.13%)
Feb 08, 2013	60.38	60.50	60.35	60.42	584,859	+0.03(+0.05%)
Feb 07, 2013	60.32	60.50	60.32	60.39	326,971	-0.01(-0.02%)
Feb 06, 2013	60.44	60.44	60.28	60.41	374,107	+0.07(+0.12%)
Feb 04, 2013	60.14	60.41	60.14	60.34	463,676	+0.18(+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.