Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	63.73	63.73	63.73	63.73	355	-0.32(-0.51%)
Apr 29, 2014	63.57	64.36	63.54	64.05	38,586	+1.11(+1.77%)
Apr 28, 2014	62.94	62.94	62.94	62.94	172	-1.13(-1.76%)
Apr 25, 2014	64.44	64.44	64.07	64.07	970	-1.85(-2.81%)
Apr 24, 2014	65.87	65.94	65.87	65.92	445	-0.16(-0.24%)
Apr 23, 2014	67.34	67.34	66.08	66.08	9,108	-1.02(-1.52%)
Apr 22, 2014	66.90	67.10	66.62	67.10	8,248	+2.06(+3.17%)
Apr 21, 2014	64.97	65.04	64.27	65.04	1,494	+0.38(+0.59%)
Apr 17, 2014	64.00	64.66	64.66	64.66	2,400	+0.66(+1.03%)
Apr 16, 2014	63.65	64.00	63.65	64.00	781	+1.94(+3.13%)
Apr 15, 2014	63.43	63.43	60.97	62.06	4,553	-1.92(-3.00%)
Apr 14, 2014	63.35	63.98	63.32	63.98	2,358	+0.82(+1.30%)
Apr 11, 2014	63.74	63.89	63.16	63.16	2,960	-2.86(-4.33%)
Apr 10, 2014	66.02	66.02	66.02	66.02	379	+0.00(+0.00%)
Apr 09, 2014	66.02	66.02	66.02	66.02	341	+0.38(+0.58%)
Apr 08, 2014	65.25	65.64	65.25	65.64	37,153	+0.53(+0.81%)
Apr 07, 2014	65.77	65.95	64.00	65.11	4,020	-1.10(-1.66%)
Apr 04, 2014	69.41	69.41	65.94	66.21	3,754	-2.70(-3.92%)
Apr 03, 2014	70.30	70.30	68.68	68.91	2,445	-1.64(-2.32%)
Apr 02, 2014	70.60	70.60	70.50	70.55	921	-0.04(-0.06%)
Apr 01, 2014	70.53	70.59	70.53	70.59	469	+1.20(+1.72%)
Mar 31, 2014	68.42	69.40	68.42	69.40	2,425	+1.77(+2.61%)
Mar 28, 2014	68.49	68.49	67.63	67.63	1,765	-0.30(-0.44%)
Mar 27, 2014	67.94	67.94	67.50	67.93	2,272	-0.52(-0.76%)
Mar 26, 2014	69.88	69.88	68.43	68.45	2,819	-0.99(-1.42%)
Mar 25, 2014	70.11	70.26	69.19	69.44	2,311	-0.09(-0.13%)
Mar 24, 2014	71.00	71.00	69.16	69.53	2,353	-1.57(-2.21%)
Mar 21, 2014	72.68	72.68	71.10	71.10	2,481	-1.34(-1.85%)
Mar 20, 2014	72.45	72.82	72.39	72.44	1,372	-0.06(-0.09%)
Mar 19, 2014	72.70	72.92	72.50	72.50	3,172	-0.36(-0.49%)
Mar 18, 2014	72.46	72.86	72.46	72.86	335	+0.64(+0.88%)
Mar 17, 2014	72.58	72.58	72.22	72.22	752	+0.59(+0.83%)
Mar 14, 2014	71.85	71.85	71.63	71.63	646	-0.05(-0.08%)
Mar 13, 2014	73.24	73.24	71.46	71.69	1,088	-1.08(-1.49%)
Mar 12, 2014	72.72	72.85	72.59	72.77	1,500	+0.47(+0.64%)
Mar 11, 2014	73.14	73.35	72.30	72.30	20,890	-0.56(-0.77%)
Mar 10, 2014	73.38	73.38	72.67	72.86	1,044	-0.52(-0.70%)
Mar 07, 2014	73.82	73.82	73.38	73.38	394	-0.50(-0.68%)
Mar 06, 2014	74.64	74.64	73.70	73.88	4,606	-0.23(-0.31%)
Mar 05, 2014	74.46	74.46	74.11	74.11	9,782	-0.38(-0.52%)
Mar 04, 2014	73.85	74.62	73.85	74.49	5,979	+2.29(+3.18%)
Mar 03, 2014	71.95	72.35	71.50	72.20	3,571	-0.66(-0.91%)
Feb 28, 2014	73.81	73.91	72.55	72.86	41,647	-0.71(-0.97%)
Feb 27, 2014	73.25	73.62	73.20	73.57	2,426	+0.72(+0.98%)
Feb 26, 2014	73.50	73.69	72.85	72.85	27,772	-0.21(-0.28%)
Feb 25, 2014	72.88	73.69	72.88	73.06	19,514	+0.22(+0.30%)
Feb 24, 2014	73.21	73.21	72.84	72.84	1,094	+0.62(+0.86%)
Feb 21, 2014	72.37	72.44	72.22	72.22	2,016	+0.33(+0.46%)
Feb 20, 2014	71.32	71.89	71.32	71.89	2,449	+0.50(+0.70%)
Feb 19, 2014	72.20	72.29	71.39	71.39	11,087	-0.41(-0.57%)
Feb 18, 2014	71.80	71.80	71.80	71.80	225	+0.51(+0.72%)
Feb 14, 2014	71.12	71.29	71.29	71.29	900	+0.95(+1.35%)
Feb 12, 2014	70.34	70.34	70.34	70.34	0	+0.00(+0.00%)
Feb 11, 2014	70.34	70.34	70.34	70.34	509	+0.87(+1.25%)
Feb 10, 2014	69.47	69.47	69.47	69.47	365	+0.70(+1.02%)
Feb 07, 2014	68.73	68.77	68.73	68.77	512	+0.43(+0.63%)
Feb 06, 2014	68.34	68.34	68.34	68.34	119	+1.15(+1.71%)
Feb 04, 2014	67.13	67.19	67.19	67.19	1,200	-1.52(-2.21%)
Feb 03, 2014	68.70	68.71	68.70	68.71	401	+0.41(+0.60%)
Jan 31, 2014	68.30	68.30	68.30	68.30	1	+0.00(+0.00%)
Jan 30, 2014	68.30	68.30	68.30	68.30	50	+0.00(+0.00%)
Jan 29, 2014	68.30	68.30	68.30	68.30	80	+0.00(+0.00%)
Jan 28, 2014	68.26	68.30	68.26	68.30	235	+0.24(+0.35%)
Jan 27, 2014	67.72	68.06	67.72	68.06	1,849	-1.12(-1.62%)
Jan 24, 2014	69.18	69.18	69.18	69.18	359	-1.92(-2.70%)
Jan 23, 2014	71.10	71.10	71.10	71.10	32	+0.00(+0.00%)
Jan 22, 2014	71.04	71.12	71.02	71.10	1,932	+0.77(+1.09%)
Jan 21, 2014	70.33	70.33	70.33	70.33	547	-0.24(-0.35%)
Jan 17, 2014	70.59	70.57	70.57	70.57	500	+0.07(+0.11%)
Jan 16, 2014	70.50	70.50	70.50	70.50	291	+0.03(+0.04%)
Jan 15, 2014	70.19	70.47	70.19	70.47	1,108	+1.22(+1.76%)
Jan 14, 2014	69.25	69.25	69.25	69.25	3	+0.00(+0.00%)
Jan 13, 2014	69.38	69.38	69.25	69.25	1,218	+0.81(+1.18%)
Jan 10, 2014	68.44	68.44	68.44	68.44	58	+0.00(+0.00%)
Jan 09, 2014	68.44	68.44	68.44	68.44	1	+0.00(+0.00%)
Jan 08, 2014	68.44	68.44	68.44	68.44	14	+0.00(+0.00%)
Jan 07, 2014	68.44	68.44	68.44	68.44	81	+0.00(+0.00%)
Jan 06, 2014	69.02	69.02	68.31	68.44	854	-0.32(-0.47%)
Jan 03, 2014	68.98	68.98	68.76	68.76	798	-0.54(-0.78%)
Jan 02, 2014	69.30	69.30	69.30	69.30	15	+0.00(+0.00%)
Dec 31, 2013	69.48	69.30	69.30	69.30	500	+0.32(+0.46%)
Dec 30, 2013	68.98	68.98	68.98	68.98	219	+0.00(+0.00%)
Dec 27, 2013	69.50	69.50	68.98	68.98	575	+1.21(+1.79%)
Dec 26, 2013	67.77	67.77	67.77	67.77	45	+0.00(+0.00%)
Dec 24, 2013	67.77	67.77	67.77	67.77	61	+0.00(+0.00%)
Dec 23, 2013	67.77	67.77	67.77	67.77	11	+0.00(+0.00%)
Dec 20, 2013	67.05	67.77	67.05	67.77	610	+0.51(+0.76%)
Dec 19, 2013	67.29	67.29	67.26	67.26	308	+0.20(+0.30%)
Dec 18, 2013	66.76	67.06	66.76	67.06	786	+1.15(+1.74%)
Dec 17, 2013	65.91	65.91	65.91	65.91	20	+0.00(+0.00%)
Dec 16, 2013	65.91	65.91	65.91	65.91	34	+0.00(+0.00%)
Dec 13, 2013	66.00	66.00	65.91	65.91	233	-0.04(-0.06%)
Dec 12, 2013	66.04	66.04	65.95	65.95	1,062	-0.53(-0.80%)
Dec 11, 2013	66.88	67.23	66.48	66.48	3,170	-0.17(-0.25%)
Dec 10, 2013	66.65	66.65	66.65	66.65	47	+0.00(+0.00%)
Dec 09, 2013	66.65	66.65	66.65	66.65	18	+0.00(+0.00%)
Dec 05, 2013	66.65	66.65	66.65	66.65	0	-0.21(-0.32%)
Dec 04, 2013	66.84	66.92	66.84	66.86	450	-0.18(-0.26%)
Dec 03, 2013	67.04	67.04	67.04	67.04	136	-0.32(-0.47%)
Dec 02, 2013	67.36	67.36	67.36	67.36	147	-0.42(-0.61%)
Nov 29, 2013	67.90	67.90	67.78	67.78	600	+0.50(+0.74%)
Nov 26, 2013	67.28	67.28	67.28	67.28	200	+0.22(+0.33%)
Nov 22, 2013	67.06	67.06	67.06	67.06	200	+1.34(+2.04%)
Nov 20, 2013	65.66	65.72	65.72	65.72	5,300	-0.31(-0.46%)
Nov 19, 2013	65.98	66.03	65.98	66.03	4,000	-0.57(-0.86%)
Nov 18, 2013	66.60	66.65	66.59	66.60	3,511	+0.38(+0.58%)
Nov 15, 2013	66.19	66.22	66.19	66.22	650	+0.02(+0.03%)
Nov 14, 2013	66.01	66.19	66.01	66.19	200	+0.77(+1.18%)
Nov 12, 2013	65.26	65.47	65.21	65.42	2,525	+1.32(+2.06%)
Nov 07, 2013	64.07	64.10	64.10	64.10	400	-0.65(-1.01%)
Nov 06, 2013	64.75	64.75	64.75	64.75	100	+0.25(+0.39%)
Nov 04, 2013	64.50	64.50	64.50	64.50	100	+0.73(+1.14%)
Nov 01, 2013	63.77	63.77	63.77	63.77	100	-0.11(-0.17%)
Oct 23, 2013	63.88	63.88	63.88	63.88	400	-0.37(-0.58%)
Oct 22, 2013	64.25	64.25	64.25	64.25	200	+0.01(+0.01%)
Oct 21, 2013	64.59	64.59	64.24	64.24	800	-0.09(-0.14%)
Oct 18, 2013	63.83	64.33	63.83	64.33	370	+0.63(+0.99%)
Oct 17, 2013	63.63	63.70	63.63	63.70	687	+0.19(+0.30%)
Oct 15, 2013	63.22	63.51	63.51	63.51	600	+0.64(+1.02%)
Oct 14, 2013	62.86	62.87	62.86	62.87	1,449	-0.19(-0.30%)
Oct 11, 2013	63.06	63.06	63.06	63.06	100	+0.64(+1.03%)
Oct 10, 2013	61.93	62.50	61.93	62.42	400	+1.24(+2.03%)
Oct 09, 2013	61.16	61.19	61.16	61.18	2,657	-0.50(-0.81%)
Oct 08, 2013	62.22	62.22	61.68	61.68	450	-1.42(-2.25%)
Oct 07, 2013	63.10	63.10	63.10	63.10	240	+0.40(+0.64%)
Oct 03, 2013	62.70	62.70	62.70	62.70	0	+0.12(+0.19%)
Sep 30, 2013	62.10	62.58	62.58	62.58	700	-0.17(-0.27%)
Sep 26, 2013	62.75	62.75	62.75	62.75	0	+0.12(+0.19%)
Sep 25, 2013	62.63	62.63	62.42	62.63	300	+0.21(+0.33%)
Sep 24, 2013	62.42	62.42	62.42	62.42	100	+0.24(+0.39%)
Sep 23, 2013	62.11	62.18	61.98	62.18	725	-0.65(-1.04%)
Sep 20, 2013	62.83	62.83	62.83	62.83	700	+0.20(+0.32%)
Sep 17, 2013	62.53	62.63	62.63	62.63	0	+0.10(+0.17%)
Sep 16, 2013	62.50	62.53	62.50	62.53	300	+0.43(+0.70%)
Sep 12, 2013	62.13	62.09	62.09	62.09	1,700	+0.24(+0.39%)
Sep 10, 2013	61.85	61.85	61.85	61.85	100	+0.79(+1.29%)
Sep 09, 2013	61.06	61.06	61.06	61.06	250	+0.53(+0.88%)
Sep 06, 2013	61.08	61.08	60.53	60.53	2,358	-0.37(-0.61%)
Sep 05, 2013	60.90	60.90	60.90	60.90	100	+0.93(+1.55%)
Sep 03, 2013	60.03	59.97	59.97	59.97	600	+0.51(+0.86%)
Aug 27, 2013	59.71	59.46	59.46	59.46	400	-1.91(-3.11%)
Aug 26, 2013	61.37	61.37	61.37	61.37	250	+0.24(+0.39%)
Aug 23, 2013	61.05	61.13	61.05	61.13	200	-0.09(-0.15%)
Aug 22, 2013	61.49	61.49	61.22	61.22	239	+0.37(+0.61%)
Aug 20, 2013	60.85	60.85	60.85	60.85	100	+0.38(+0.63%)
Aug 15, 2013	61.19	60.47	60.47	60.47	2,300	-1.67(-2.69%)
Aug 14, 2013	62.32	62.32	62.06	62.14	1,906	-0.61(-0.97%)
Aug 13, 2013	62.65	62.75	62.65	62.75	200	+0.08(+0.12%)
Aug 12, 2013	62.59	62.67	62.59	62.67	403	+0.23(+0.38%)
Aug 09, 2013	62.48	62.48	62.43	62.44	646	+0.68(+1.10%)
Aug 07, 2013	61.76	61.76	61.76	61.76	400	-1.06(-1.69%)
Aug 05, 2013	62.82	62.82	62.82	62.82	100	+0.21(+0.34%)
Aug 02, 2013	62.66	62.66	62.61	62.61	568	+0.61(+0.98%)
Jul 31, 2013	62.23	62.00	62.00	62.00	500	+0.80(+1.31%)
Jul 30, 2013	61.20	61.20	61.20	61.20	100	+0.55(+0.91%)
Jul 29, 2013	60.73	60.73	60.65	60.65	200	-0.48(-0.78%)
Jul 25, 2013	61.13	61.13	61.13	61.13	100	-0.27(-0.44%)
Jul 24, 2013	61.33	61.40	61.33	61.40	555	-0.43(-0.70%)
Jul 23, 2013	61.93	61.93	61.82	61.83	2,048	-0.20(-0.33%)
Jul 22, 2013	61.74	62.03	61.74	62.03	514	+0.29(+0.46%)
Jul 19, 2013	61.66	61.75	61.66	61.75	320	+0.44(+0.71%)
Jul 17, 2013	61.31	61.31	61.31	61.31	0	+0.19(+0.31%)
Jul 16, 2013	61.12	61.12	61.12	61.12	400	+0.36(+0.59%)
Jul 12, 2013	60.81	60.76	60.76	60.76	300	+0.14(+0.24%)
Jul 11, 2013	60.39	60.62	60.25	60.62	350	+1.00(+1.68%)
Jul 10, 2013	59.62	59.62	59.62	59.62	100	+0.22(+0.37%)
Jul 09, 2013	59.40	59.40	59.11	59.40	100	+0.29(+0.49%)
Jul 08, 2013	59.17	59.17	58.98	59.11	700	+0.14(+0.24%)
Jul 05, 2013	59.00	59.07	58.96	58.97	450	+0.95(+1.63%)
Jul 02, 2013	58.54	58.02	58.02	58.02	400	-0.58(-0.98%)
Jul 01, 2013	58.60	58.60	58.60	58.60	100	+1.16(+2.02%)
Jun 27, 2013	57.44	57.44	57.44	57.44	0	+0.47(+0.82%)
Jun 26, 2013	57.03	57.03	56.81	56.97	1,083	+0.60(+1.06%)
Jun 25, 2013	56.23	56.37	56.12	56.37	958	+0.69(+1.24%)
Jun 24, 2013	56.13	56.13	55.68	55.68	6,329	-0.79(-1.40%)
Jun 21, 2013	56.51	56.51	56.19	56.47	457	-0.41(-0.72%)
Jun 20, 2013	57.60	57.60	56.88	56.88	200	-2.02(-3.43%)
Jun 19, 2013	58.99	59.00	58.90	58.90	600	+0.19(+0.32%)
Jun 18, 2013	58.71	58.71	58.71	58.71	100	+0.79(+1.36%)
Jun 17, 2013	58.25	58.25	57.90	57.92	600	+0.05(+0.09%)
Jun 14, 2013	57.87	57.87	57.87	57.87	354	-0.26(-0.45%)
Jun 13, 2013	58.13	58.13	58.13	58.13	100	-0.10(-0.17%)
Jun 12, 2013	58.47	58.47	58.23	58.23	628	-0.39(-0.67%)
Jun 11, 2013	58.62	58.62	58.62	58.62	800	+0.26(+0.45%)
Jun 07, 2013	58.24	58.36	58.36	58.36	700	+1.26(+2.21%)
Jun 05, 2013	57.10	57.10	57.10	57.10	100	-0.79(-1.36%)
Jun 04, 2013	57.89	57.89	57.89	57.89	211	-0.87(-1.48%)
May 31, 2013	58.99	58.76	58.76	58.76	1,400	+0.03(+0.05%)
May 29, 2013	58.41	58.73	58.73	58.73	2,800	+0.50(+0.86%)
May 24, 2013	58.23	58.23	58.23	58.23	100	-0.35(-0.60%)
May 23, 2013	58.58	58.58	58.58	58.58	200	-0.32(-0.55%)
May 22, 2013	58.90	58.90	58.90	58.90	150	-0.42(-0.70%)
May 21, 2013	59.09	59.32	59.09	59.32	797	+0.09(+0.15%)
May 20, 2013	59.23	59.23	59.23	59.23	800	+0.42(+0.71%)
May 16, 2013	58.81	58.81	58.81	58.81	0	+0.49(+0.84%)
May 15, 2013	58.66	58.66	58.32	58.32	1,324	+0.64(+1.11%)
May 13, 2013	57.68	57.68	57.68	57.68	100	-0.02(-0.03%)
May 10, 2013	57.48	57.70	57.48	57.70	400	+1.07(+1.90%)
May 06, 2013	56.54	56.62	56.62	56.62	1,700	+0.44(+0.79%)
May 03, 2013	55.82	56.36	55.82	56.18	5,300	+1.50(+2.74%)

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.