Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	58.98	59.11	58.98	59.11	350	-0.21(-0.35%)
May 28, 2014		59.32	59.32	59.32	0	+0.74(+1.26%)
May 27, 2014	58.58	58.58	58.58	58.58	500	+0.02(+0.03%)
May 23, 2014		58.56	58.56	58.56	0	+0.16(+0.27%)
May 22, 2014	58.47	58.47	58.39	58.40	1,023	-0.04(-0.07%)
May 21, 2014	58.52	58.53	58.44	58.44	4,252	-0.26(-0.44%)
May 20, 2014	58.70	58.70	58.70	58.70	200	+0.21(+0.36%)
May 19, 2014	58.49	58.49	58.49	58.49	100	-0.35(-0.59%)
May 16, 2014	58.84	58.84	58.84	58.84	100	-0.08(-0.14%)
May 15, 2014	58.98	58.98	58.92	58.92	700	+0.90(+1.55%)
May 14, 2014	58.02	58.02	58.02	58.02	10	+0.00(+0.00%)
May 13, 2014	57.90	58.02	57.90	58.02	200	+0.32(+0.55%)
May 12, 2014	57.75	57.75	57.69	57.70	2,937	-0.40(-0.69%)
May 08, 2014		58.10	58.10	58.10	0	+0.10(+0.17%)
May 07, 2014	58.09	58.09	58.00	58.00	3,150	+0.03(+0.05%)
May 06, 2014	57.87	57.97	57.87	57.97	600	+0.19(+0.33%)
May 05, 2014	57.85	57.89	57.72	57.78	6,648	+0.00(+0.00%)
May 02, 2014	57.78	57.78	57.78	57.78	15	+0.00(+0.00%)
May 01, 2014	57.70	57.78	57.70	57.78	1,175	+0.26(+0.45%)
Apr 30, 2014	57.28	57.52	57.28	57.52	250	+0.23(+0.40%)
Apr 29, 2014	57.18	57.31	57.11	57.29	700	+0.21(+0.37%)
Apr 28, 2014	57.04	57.11	56.95	57.08	2,300	-0.04(-0.07%)
Apr 24, 2014		57.12	57.12	57.12	0	+0.00(+0.00%)
Apr 23, 2014	57.18	57.32	57.12	57.12	3,100	+0.14(+0.24%)
Apr 22, 2014	56.88	56.98	56.79	56.98	9,200	+0.00(+0.01%)
Apr 21, 2014	56.98	56.98	56.98	56.98	200	+0.03(+0.05%)
Apr 17, 2014		56.95	56.95	56.95	0	-0.68(-1.18%)
Apr 16, 2014	57.70	57.70	57.56	57.63	8,020	-0.19(-0.33%)
Apr 15, 2014	57.82	57.82	57.81	57.82	1,001	-0.10(-0.17%)
Apr 11, 2014	57.92	57.92	57.92	57.92	0	+0.00(+0.00%)
Apr 10, 2014	57.44	58.01	57.44	57.92	350	+0.67(+1.17%)
Apr 09, 2014	57.29	57.73	57.18	57.25	800	-0.16(-0.27%)
Apr 08, 2014	57.41	57.41	57.41	57.41	194	+0.08(+0.13%)
Apr 07, 2014	57.39	57.50	57.33	57.33	15,350	+0.09(+0.16%)
Apr 04, 2014	57.24	57.24	57.24	57.24	167	+0.66(+1.17%)
Apr 02, 2014		56.58	56.58	56.58	0	-0.43(-0.75%)
Apr 01, 2014	57.01	57.01	57.01	57.01	196	-0.11(-0.19%)
Mar 31, 2014	57.12	57.12	57.12	57.12	300	-0.49(-0.85%)
Mar 28, 2014	57.76	57.90	57.61	57.61	459	-0.27(-0.46%)
Mar 27, 2014	57.78	57.89	57.78	57.88	586	+0.31(+0.53%)
Mar 24, 2014	57.57	57.57	57.57	57.57	0	+0.06(+0.10%)
Mar 21, 2014	57.51	57.51	57.51	57.51	146	+0.16(+0.28%)
Mar 19, 2014	57.35	57.35	57.35	57.35	0	-0.65(-1.12%)
Mar 18, 2014	57.90	58.00	57.90	58.00	200	+0.00(+0.00%)
Mar 17, 2014	58.00	58.00	58.00	58.00	200	-0.25(-0.43%)
Mar 14, 2014	58.08	58.25	58.07	58.25	5,950	+0.14(+0.24%)
Mar 13, 2014	57.82	58.18	57.82	58.11	7,817	+0.41(+0.71%)
Mar 12, 2014	57.67	57.70	57.67	57.70	375	+0.53(+0.93%)
Mar 11, 2014	57.17	57.17	57.17	57.17	67	+0.00(+0.00%)
Mar 10, 2014	57.17	57.17	57.17	57.17	345	+0.07(+0.12%)
Mar 07, 2014	57.15	57.15	57.10	57.10	450	-0.25(-0.44%)
Mar 06, 2014	57.39	57.50	57.31	57.35	8,637	-0.12(-0.21%)
Mar 05, 2014	57.47	57.47	57.47	57.47	120	-0.75(-1.29%)
Mar 03, 2014		58.22	58.22	58.22	0	+0.48(+0.83%)
Feb 28, 2014	57.53	57.80	57.53	57.74	500	+0.11(+0.19%)
Feb 27, 2014	57.63	57.63	57.63	57.63	63	+0.00(+0.00%)
Feb 26, 2014	57.60	57.63	57.60	57.63	200	+0.44(+0.77%)
Feb 24, 2014		57.19	57.19	57.19	0	-0.03(-0.05%)
Feb 21, 2014	57.22	57.22	57.22	57.22	450	-0.06(-0.10%)
Feb 20, 2014	57.50	57.54	57.28	57.28	554	-0.11(-0.19%)
Feb 11, 2014		57.39	57.39	57.39	0	-0.40(-0.69%)
Feb 10, 2014	57.79	57.79	57.79	57.79	250	+0.18(+0.31%)
Feb 07, 2014	57.47	57.61	57.47	57.61	586	+0.16(+0.28%)
Feb 06, 2014	57.59	57.59	57.45	57.45	558	-0.70(-1.20%)
Feb 04, 2014		58.15	58.15	58.15	0	+0.00(+0.00%)
Feb 03, 2014	58.11	58.16	58.11	58.15	550	+0.82(+1.43%)
Jan 30, 2014	57.33	57.33	57.33	57.33	0	-0.24(-0.42%)
Jan 29, 2014	57.50	57.58	57.31	57.57	2,800	+0.44(+0.77%)
Jan 28, 2014	57.11	57.15	57.06	57.13	700	-0.08(-0.14%)
Jan 27, 2014	57.21	57.21	57.21	57.21	184	+0.00(+0.00%)
Jan 24, 2014	57.21	57.21	57.21	57.21	844	+0.23(+0.40%)
Jan 23, 2014	57.00	57.03	56.98	56.98	11,400	+0.40(+0.71%)
Jan 22, 2014	56.65	56.69	56.42	56.58	23,726	-0.11(-0.19%)
Jan 21, 2014	56.69	56.74	56.60	56.69	7,200	-0.08(-0.14%)
Jan 17, 2014		56.77	56.77	56.77	0	+0.12(+0.21%)
Jan 16, 2014	56.78	56.81	56.65	56.65	42,300	+0.25(+0.44%)
Jan 15, 2014	56.40	56.40	56.40	56.40	300	+0.01(+0.02%)
Jan 14, 2014	56.55	56.60	56.38	56.39	30,821	-0.38(-0.67%)
Jan 13, 2014	56.76	56.78	56.62	56.77	12,969	+0.27(+0.48%)
Jan 10, 2014	56.34	56.72	56.34	56.50	89,125	+0.51(+0.91%)
Jan 09, 2014	55.99	55.99	55.99	55.99	75	+0.00(+0.00%)
Jan 08, 2014	55.99	55.99	55.99	55.99	196	+0.00(+0.00%)
Jan 07, 2014	56.02	56.02	55.92	55.99	1,400	+0.11(+0.20%)
Jan 06, 2014	55.92	55.92	55.82	55.88	1,000	+0.45(+0.81%)
Dec 30, 2013	55.43	55.43	55.43	55.43	0	+0.33(+0.60%)
Dec 27, 2013	55.03	55.10	55.03	55.10	419	-0.55(-0.99%)
Dec 24, 2013		55.65	55.65	55.65	0	+0.00(+0.00%)
Dec 23, 2013	55.65	55.65	55.65	55.65	101	-0.05(-0.09%)
Dec 20, 2013	55.70	55.70	55.70	55.70	45	+0.00(+0.00%)
Dec 19, 2013	55.39	55.70	55.39	55.70	1,011	-0.54(-0.96%)
Dec 13, 2013		56.24	56.24	56.24	0	-0.06(-0.11%)
Dec 11, 2013	56.30	56.30	56.30	56.30	0	+0.02(+0.04%)
Dec 09, 2013		56.28	56.28	56.28	0	+0.00(+0.00%)
Dec 06, 2013	56.26	56.28	56.20	56.28	300	-0.69(-1.21%)
Dec 03, 2013		56.97	56.97	56.97	0	+0.54(+0.96%)
Dec 02, 2013	56.43	56.43	56.43	56.43	100	-0.22(-0.39%)
Nov 29, 2013	56.89	56.89	56.65	56.65	200	-0.95(-1.65%)
Nov 26, 2013		57.60	57.60	57.60	0	+0.40(+0.70%)
Nov 25, 2013	57.16	57.26	57.16	57.20	2,600	+0.12(+0.21%)
Nov 22, 2013	57.08	57.08	57.08	57.08	100	-0.10(-0.17%)
Nov 20, 2013		57.18	57.18	57.18	0	-0.58(-1.00%)
Nov 18, 2013		57.76	57.76	57.76	0	+0.18(+0.31%)
Nov 14, 2013		57.58	57.58	57.58	0	+1.11(+1.97%)
Nov 12, 2013	56.47	56.47	56.47	56.47	270	-0.51(-0.90%)
Nov 08, 2013		56.98	56.98	56.98	0	-0.88(-1.52%)
Nov 07, 2013	57.86	57.86	57.86	57.86	500	+0.51(+0.89%)
Nov 05, 2013		57.35	57.35	57.35	0	-1.03(-1.76%)
Oct 31, 2013		58.38	58.38	58.38	0	-0.92(-1.55%)
Oct 30, 2013	59.15	59.30	59.15	59.30	200	+0.55(+0.94%)
Oct 29, 2013	58.75	58.75	58.75	58.75	100	-0.22(-0.37%)
Oct 23, 2013		58.97	58.97	58.97	0	+1.22(+2.11%)
Oct 21, 2013		57.75	57.75	57.75	0	-0.29(-0.50%)
Oct 18, 2013	58.15	58.18	58.04	58.04	1,212	+0.02(+0.03%)
Oct 17, 2013	58.11	58.20	58.02	58.02	1,000	+0.62(+1.08%)
Oct 16, 2013	56.80	57.40	56.80	57.40	200	+0.32(+0.56%)
Oct 15, 2013	57.08	57.08	57.08	57.08	500	-0.43(-0.75%)
Oct 11, 2013		57.51	57.51	57.51	0	+0.43(+0.75%)
Oct 10, 2013	57.00	57.08	56.98	57.08	32,200	-0.73(-1.26%)
Oct 09, 2013	57.78	57.82	57.78	57.81	600	+0.44(+0.76%)
Oct 04, 2013		57.37	57.37	57.37	0	-0.37(-0.64%)
Sep 27, 2013		57.74	57.74	57.74	0	+0.38(+0.66%)
Sep 26, 2013	57.48	57.53	57.36	57.36	5,046	-0.19(-0.33%)
Sep 25, 2013	57.55	57.55	57.55	57.55	103	+0.72(+1.27%)
Sep 23, 2013		56.83	56.83	56.83	0	+0.04(+0.07%)
Sep 20, 2013	56.73	56.79	56.73	56.79	17,700	+0.29(+0.51%)
Sep 19, 2013	56.50	56.50	56.50	56.50	500	-0.80(-1.40%)
Sep 18, 2013	55.45	57.30	55.45	57.30	10,594	+1.47(+2.63%)
Sep 17, 2013	55.83	55.83	55.83	55.83	1,000	+0.01(+0.03%)
Sep 16, 2013	56.19	56.19	55.82	55.82	2,200	+0.03(+0.05%)
Sep 12, 2013		55.79	55.79	55.79	0	+0.19(+0.34%)
Sep 11, 2013	55.58	55.60	55.58	55.60	200	+0.25(+0.45%)
Sep 10, 2013	55.43	55.43	55.34	55.35	12,300	-0.28(-0.50%)
Sep 09, 2013	55.63	55.63	55.63	55.63	500	+0.28(+0.51%)
Sep 06, 2013	55.80	55.80	55.35	55.35	2,200	-0.35(-0.63%)
Sep 04, 2013		55.70	55.70	55.70	0	+0.28(+0.51%)
Sep 03, 2013	55.14	62.41	55.03	55.42	11,421	-1.04(-1.84%)
Aug 30, 2013	56.46	56.46	56.46	56.46	10,000	+0.00(+0.00%)
Aug 29, 2013	55.91	56.46	55.91	56.46	6,600	+0.05(+0.09%)
Aug 27, 2013		56.41	56.41	56.41	0	+0.46(+0.81%)
Aug 26, 2013	56.05	56.05	55.94	55.95	600	+0.34(+0.62%)
Aug 20, 2013		55.61	55.61	55.61	0	+0.52(+0.94%)
Aug 19, 2013	55.09	55.09	55.09	55.09	100	-0.96(-1.71%)
Aug 15, 2013		56.05	56.05	56.05	0	-0.15(-0.27%)
Aug 14, 2013	56.20	56.20	56.20	56.20	100	-0.12(-0.21%)
Aug 13, 2013	56.36	56.36	56.32	56.32	300	-1.21(-2.11%)
Aug 12, 2013	57.53	57.53	57.53	57.53	100	+0.03(+0.06%)
Aug 09, 2013	57.30	57.61	57.30	57.50	908	+0.06(+0.10%)
Aug 08, 2013	57.50	57.53	57.40	57.44	1,300	+0.08(+0.14%)
Aug 07, 2013	57.36	57.36	57.36	57.36	405	+0.35(+0.61%)
Aug 02, 2013		57.01	57.01	57.01	0	+0.24(+0.42%)
Jul 31, 2013		56.77	56.77	56.77	0	-0.69(-1.20%)
Jul 26, 2013		57.46	57.46	57.46	0	+0.35(+0.61%)
Jul 25, 2013	57.06	57.11	57.06	57.11	200	-0.26(-0.45%)
Jul 24, 2013	57.47	57.47	57.37	57.37	660	-0.63(-1.09%)
Jul 19, 2013	58.00	58.00	58.00	58.00	0	+0.38(+0.66%)
Jul 18, 2013	57.68	57.68	57.61	57.62	400	-0.57(-0.98%)
Jul 17, 2013	58.24	58.24	58.19	58.19	560	+0.43(+0.74%)
Jul 16, 2013	57.76	57.76	57.76	57.76	150	+0.13(+0.23%)
Jul 15, 2013	57.55	57.63	57.55	57.63	1,250	+0.22(+0.38%)
Jul 12, 2013	57.41	57.41	57.41	57.41	200	+0.56(+0.99%)
Jul 09, 2013		56.85	56.85	56.85	0	+0.52(+0.92%)
Jul 08, 2013	56.32	56.33	56.32	56.33	1,484	-1.81(-3.11%)
Jul 02, 2013	58.14	58.14	58.14	58.14	0	+0.48(+0.83%)
Jun 28, 2013		57.66	57.66	57.66	0	-0.03(-0.05%)
Jun 26, 2013	57.75	57.75	57.69	57.69	800	+0.12(+0.21%)
Jun 25, 2013	57.52	57.57	57.52	57.57	500	-0.34(-0.59%)
Jun 24, 2013	57.38	57.91	57.36	57.91	2,050	-0.09(-0.16%)
Jun 21, 2013	58.58	58.58	58.00	58.00	2,775	-0.79(-1.34%)
Jun 20, 2013	58.81	58.81	58.79	58.79	200	-1.00(-1.67%)
Jun 19, 2013	60.54	60.54	59.66	59.79	4,683	-1.50(-2.45%)
Jun 14, 2013		61.29	61.29	61.29	0	+0.69(+1.14%)
Jun 12, 2013	60.60	60.60	60.60	60.60	0	-0.28(-0.46%)
Jun 11, 2013	60.18	60.94	60.18	60.88	1,602	+0.30(+0.50%)
Jun 10, 2013	60.70	60.78	60.58	60.58	4,100	-0.31(-0.51%)
Jun 07, 2013	61.10	61.16	60.89	60.89	2,950	-0.76(-1.23%)
Jun 06, 2013	62.40	62.41	61.63	61.65	36,889	+0.17(+0.28%)
Jun 05, 2013	61.45	61.48	61.41	61.48	600	+0.67(+1.10%)

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.