Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	46.97	47.20	46.57	46.67	155,509	-0.94(-1.97%)
Jan 30, 2014	47.65	47.77	47.06	47.61	66,756	+0.31(+0.66%)
Jan 29, 2014	48.15	48.76	47.15	47.30	101,310	-1.38(-2.83%)
Jan 28, 2014	49.45	49.52	48.41	48.68	94,335	-0.82(-1.66%)
Jan 27, 2014	48.38	50.10	48.13	49.50	268,787	+1.12(+2.32%)
Jan 24, 2014	48.70	49.00	47.90	48.38	116,115	-0.51(-1.04%)
Jan 23, 2014	49.08	49.08	48.62	48.89	78,430	-0.31(-0.63%)
Jan 22, 2014	49.27	50.27	49.10	49.20	142,173	-0.18(-0.36%)
Jan 21, 2014	49.80	50.14	48.91	49.38	140,082	-0.42(-0.84%)
Jan 17, 2014	49.99	49.80	49.80	49.80	93,800	-0.35(-0.70%)
Jan 16, 2014	49.62	50.31	49.39	50.15	88,167	+0.60(+1.21%)
Jan 15, 2014	49.81	49.92	49.42	49.55	64,785	-0.26(-0.52%)
Jan 14, 2014	49.43	49.83	49.14	49.81	103,053	+0.61(+1.24%)
Jan 13, 2014	49.17	49.45	48.91	49.20	136,211	+0.17(+0.35%)
Jan 10, 2014	48.53	49.07	48.03	49.03	108,342	+0.36(+0.74%)
Jan 09, 2014	48.81	48.95	48.03	48.67	91,747	+0.14(+0.29%)
Jan 08, 2014	48.00	48.54	47.71	48.53	98,095	+0.46(+0.96%)
Jan 07, 2014	47.63	48.29	47.36	48.07	131,025	+0.41(+0.86%)
Jan 06, 2014	47.98	48.49	47.30	47.66	138,624	-0.05(-0.10%)
Jan 03, 2014	47.69	48.02	47.32	47.71	150,259	+0.00(+0.00%)
Jan 02, 2014	48.20	48.35	47.60	47.71	92,308	-0.89(-1.83%)
Dec 31, 2013	48.27	48.60	48.60	48.60	78,600	+0.38(+0.79%)
Dec 30, 2013	48.87	49.12	47.73	48.22	132,709	-0.71(-1.45%)
Dec 27, 2013	49.58	49.58	48.79	48.93	141,516	-0.42(-0.85%)
Dec 26, 2013	49.83	49.94	49.29	49.35	58,005	-0.39(-0.78%)
Dec 24, 2013	49.21	49.84	49.01	49.74	57,467	+0.67(+1.37%)
Dec 23, 2013	48.30	49.27	48.20	49.07	118,647	+1.07(+2.23%)
Dec 20, 2013	47.31	48.11	47.11	48.00	290,631	+0.69(+1.46%)
Dec 19, 2013	47.80	47.87	47.26	47.31	107,154	-0.40(-0.84%)
Dec 18, 2013	46.89	47.90	46.65	47.71	106,918	+0.82(+1.75%)
Dec 17, 2013	46.76	47.00	46.23	46.89	177,691	-0.04(-0.09%)
Dec 16, 2013	47.17	47.17	46.61	46.93	343,924	+0.93(+2.02%)
Dec 13, 2013	45.98	46.27	45.73	46.00	241,228	-0.05(-0.11%)
Dec 12, 2013	46.18	46.24	45.55	46.05	153,149	-0.20(-0.43%)
Dec 11, 2013	46.96	46.96	46.14	46.25	160,194	-0.59(-1.26%)
Dec 10, 2013	47.50	47.85	46.68	46.84	125,126	-0.64(-1.35%)
Dec 09, 2013	46.83	47.55	46.50	47.48	203,584	+0.55(+1.17%)
Dec 06, 2013	47.29	47.66	46.79	46.93	0	-0.07(-0.15%)
Dec 05, 2013	46.75	47.17	46.35	47.00	0	+0.23(+0.49%)
Dec 04, 2013	46.94	47.24	46.71	46.77	0	-0.37(-0.78%)
Dec 03, 2013	47.25	47.29	46.82	47.14	0	-0.13(-0.28%)
Dec 02, 2013	47.75	48.11	46.87	47.27	156,523	-0.71(-1.48%)
Nov 29, 2013	47.92	48.75	47.64	47.98	0	+0.49(+1.03%)
Nov 27, 2013	47.45	47.68	47.05	47.49	0	-0.06(-0.13%)
Nov 26, 2013	47.35	47.90	47.03	47.55	0	+0.03(+0.06%)
Nov 25, 2013	47.19	47.67	46.81	47.52	184,222	+0.34(+0.72%)
Nov 22, 2013	47.89	47.89	46.59	47.18	0	-0.56(-1.17%)
Nov 21, 2013	47.65	48.24	47.46	47.74	99,544	+0.16(+0.34%)
Nov 20, 2013	47.59	47.67	47.10	47.58	0	+0.42(+0.89%)
Nov 19, 2013	47.17	47.55	47.02	47.16	119,614	-0.11(-0.23%)
Nov 18, 2013	47.20	47.58	47.05	47.27	0	+0.07(+0.15%)
Nov 15, 2013	47.56	47.59	47.20	47.20	0	-0.49(-1.03%)
Nov 14, 2013	47.17	47.98	46.91	47.69	0	+1.23(+2.65%)
Nov 12, 2013	46.71	46.99	45.96	46.46	0	-0.56(-1.19%)
Nov 11, 2013	47.53	47.87	46.99	47.02	0	-0.53(-1.11%)
Nov 08, 2013	47.37	47.99	47.04	47.55	0	+0.10(+0.21%)
Nov 07, 2013	48.56	48.65	47.36	47.45	118,554	-1.15(-2.37%)
Nov 06, 2013	48.79	49.41	48.24	48.60	49,975	-0.01(-0.02%)
Nov 05, 2013	48.95	49.43	48.56	48.61	84,358	-0.58(-1.18%)
Nov 04, 2013	49.69	49.83	48.84	49.19	116,627	-0.50(-1.01%)
Nov 01, 2013	49.96	50.52	49.24	49.69	0	-0.43(-0.86%)
Oct 31, 2013	50.17	50.74	50.07	50.12	0	-0.17(-0.34%)
Oct 30, 2013	50.91	53.95	49.80	50.29	206,217	-0.83(-1.62%)
Oct 29, 2013	52.94	52.94	49.51	51.12	0	-4.44(-7.99%)
Oct 28, 2013	55.91	55.97	55.38	55.56	0	-0.23(-0.41%)
Oct 25, 2013	56.21	56.21	55.41	55.79	0	+0.01(+0.02%)
Oct 24, 2013	55.79	56.20	55.54	55.78	66,294	-0.48(-0.85%)
Oct 23, 2013	56.41	56.84	56.22	56.26	0	-0.49(-0.86%)
Oct 22, 2013	56.52	56.91	56.13	56.75	55,209	+0.60(+1.07%)
Oct 21, 2013	56.75	56.94	56.03	56.15	82,667	-0.36(-0.64%)
Oct 18, 2013	55.85	56.85	55.46	56.51	135,695	+1.30(+2.35%)
Oct 17, 2013	54.44	55.35	54.08	55.21	87,988	+0.50(+0.91%)
Oct 16, 2013	54.71	54.97	54.62	54.71	56,888	+0.01(+0.02%)
Oct 15, 2013	54.24	55.00	54.24	54.70	53,876	+0.21(+0.39%)
Oct 14, 2013	54.22	54.65	53.61	54.49	36,647	+0.15(+0.28%)
Oct 11, 2013	53.07	54.41	52.60	54.34	0	+0.85(+1.59%)
Oct 10, 2013	52.88	53.74	52.39	53.49	35,688	+1.06(+2.03%)
Oct 09, 2013	52.43	53.01	52.03	52.43	69,405	+0.12(+0.23%)
Oct 08, 2013	52.50	52.71	52.13	52.31	32,007	-0.44(-0.83%)
Oct 07, 2013	52.63	52.98	52.61	52.75	0	-0.22(-0.42%)
Oct 04, 2013	51.78	53.13	51.37	52.97	0	+1.02(+1.96%)
Oct 03, 2013	52.99	52.99	51.48	51.95	0	-1.07(-2.02%)
Oct 02, 2013	53.02	53.23	52.40	53.02	63,565	-0.22(-0.41%)
Oct 01, 2013	52.50	53.68	51.86	53.24	90,367	+1.54(+2.97%)
Sep 27, 2013	51.67	52.09	51.31	51.70	0	-0.37(-0.70%)
Sep 26, 2013	52.28	52.58	51.63	52.07	36,740	-0.05(-0.09%)
Sep 25, 2013	52.36	52.74	51.60	52.12	41,354	-0.05(-0.10%)
Sep 24, 2013	52.64	52.78	51.85	52.17	68,358	-0.34(-0.65%)
Sep 23, 2013	52.52	52.87	51.60	52.51	67,836	+0.12(+0.23%)
Sep 20, 2013	51.69	52.94	51.69	52.39	0	+0.73(+1.41%)
Sep 19, 2013	52.00	52.00	51.45	51.66	15,911	-0.25(-0.48%)
Sep 18, 2013	51.41	52.00	50.91	51.91	0	+0.66(+1.29%)
Sep 17, 2013	51.23	51.56	50.94	51.25	0	+0.04(+0.08%)
Sep 16, 2013	51.07	51.34	50.71	51.21	0	+0.50(+0.99%)
Sep 13, 2013	50.92	51.13	50.43	50.71	0	+0.06(+0.12%)
Sep 12, 2013	51.06	51.06	50.01	50.65	0	-0.42(-0.82%)
Sep 11, 2013	50.84	51.42	50.51	51.07	0	+0.28(+0.55%)
Sep 10, 2013	50.37	51.20	50.37	50.79	66,451	+0.54(+1.07%)
Sep 09, 2013	49.36	50.37	49.02	50.25	0	+0.96(+1.95%)
Sep 06, 2013	49.98	49.98	48.88	49.29	0	-0.29(-0.58%)
Sep 05, 2013	49.84	50.24	49.39	49.58	0	-0.35(-0.70%)
Sep 04, 2013	49.40	49.94	49.11	49.93	0	+0.64(+1.30%)
Sep 03, 2013	49.43	49.79	48.88	49.29	0	+0.32(+0.65%)
Aug 30, 2013	49.30	49.56	48.70	48.97	0	-0.52(-1.05%)
Aug 29, 2013	49.04	49.62	49.02	49.49	27,138	+0.23(+0.47%)
Aug 28, 2013	50.16	50.16	48.85	49.26	0	-0.74(-1.48%)
Aug 27, 2013	49.97	50.40	49.29	50.00	59,395	-0.38(-0.75%)
Aug 26, 2013	50.41	51.16	50.08	50.38	0	-0.03(-0.06%)
Aug 23, 2013	50.41	50.83	50.00	50.41	0	-0.01(-0.02%)
Aug 22, 2013	50.05	50.54	49.91	50.42	51,580	+0.37(+0.74%)
Aug 21, 2013	49.96	50.54	49.47	50.05	0	+0.05(+0.10%)
Aug 20, 2013	50.00	50.16	49.68	50.00	82,272	+0.08(+0.16%)
Aug 19, 2013	51.02	51.45	49.85	49.92	23,418	-1.00(-1.96%)
Aug 16, 2013	51.15	51.57	50.92	50.92	0	-0.21(-0.41%)
Aug 15, 2013	51.50	51.62	50.42	51.13	133,467	-0.51(-0.99%)
Aug 14, 2013	51.48	51.81	50.87	51.64	85,064	+0.24(+0.47%)
Aug 13, 2013	51.66	51.66	51.07	51.40	34,723	-0.37(-0.71%)
Aug 12, 2013	51.01	51.77	51.01	51.77	38,144	+0.57(+1.11%)
Aug 09, 2013	51.16	51.62	50.88	51.20	22,078	+0.08(+0.16%)
Aug 08, 2013	50.77	51.50	50.43	51.12	38,604	+0.79(+1.57%)
Aug 07, 2013	50.20	50.48	49.92	50.33	43,662	+0.05(+0.10%)
Aug 06, 2013	50.16	50.79	50.00	50.28	82,564	-0.07(-0.14%)
Aug 05, 2013	49.93	50.36	49.73	50.35	68,415	+0.34(+0.68%)
Aug 02, 2013	49.58	50.06	49.42	50.01	55,632	+0.28(+0.56%)
Aug 01, 2013	49.87	50.12	49.54	49.73	70,206	-0.11(-0.22%)
Jul 31, 2013	50.22	50.42	49.54	49.84	0	-0.15(-0.30%)
Jul 30, 2013	50.94	51.07	49.21	49.99	0	-0.91(-1.79%)
Jul 29, 2013	50.70	51.01	50.17	50.90	0	+0.19(+0.37%)
Jul 26, 2013	50.71	51.37	50.62	50.71	0	-0.46(-0.90%)
Jul 25, 2013	49.39	51.39	49.27	51.17	0	+1.78(+3.60%)
Jul 24, 2013	50.86	50.91	47.93	49.39	0	-1.07(-2.12%)
Jul 23, 2013	50.83	51.45	50.30	50.46	0	-0.38(-0.75%)
Jul 22, 2013	50.55	51.00	50.30	50.84	0	+0.25(+0.49%)
Jul 19, 2013	50.63	50.90	50.43	50.59	0	-0.01(-0.02%)
Jul 18, 2013	51.82	51.82	50.25	50.60	0	-0.65(-1.27%)
Jul 17, 2013	51.32	51.73	51.00	51.25	49,234	+0.39(+0.77%)
Jul 16, 2013	50.29	50.93	49.95	50.86	0	+0.81(+1.62%)
Jul 15, 2013	49.32	50.24	49.15	50.05	0	+0.63(+1.27%)
Jul 12, 2013	49.17	49.79	49.12	49.42	0	+0.08(+0.16%)
Jul 11, 2013	49.63	49.63	49.30	49.34	0	-0.01(-0.02%)
Jul 10, 2013	49.40	49.63	49.34	49.35	0	-0.11(-0.22%)
Jul 09, 2013	49.00	49.56	48.84	49.46	0	+0.62(+1.27%)
Jul 08, 2013	48.28	49.04	48.00	48.84	64,940	+0.75(+1.56%)
Jul 05, 2013	48.65	48.65	47.60	48.09	0	+0.12(+0.25%)
Jul 03, 2013	47.72	47.99	47.21	47.97	0	+0.34(+0.71%)
Jul 02, 2013	47.65	48.00	47.37	47.63	0	-0.19(-0.40%)
Jul 01, 2013	47.43	48.06	47.16	47.82	0	+0.65(+1.38%)
Jun 28, 2013	46.94	47.64	46.91	47.17	179,419	-0.05(-0.11%)
Jun 27, 2013	47.32	47.67	47.12	47.22	0	+0.00(+0.00%)
Jun 26, 2013	47.72	47.98	47.18	47.22	0	-0.46(-0.96%)
Jun 25, 2013	48.21	48.21	46.65	47.68	0	-0.39(-0.81%)
Jun 24, 2013	48.44	48.45	47.91	48.07	0	-0.82(-1.68%)
Jun 21, 2013	48.77	49.51	48.28	48.89	139,735	+0.45(+0.93%)
Jun 20, 2013	48.12	49.02	47.89	48.44	0	-0.35(-0.72%)
Jun 19, 2013	49.00	49.49	48.77	48.79	0	-0.32(-0.65%)
Jun 18, 2013	49.14	49.33	48.71	49.11	0	+0.07(+0.14%)
Jun 17, 2013	49.00	49.37	48.74	49.04	0	+0.33(+0.68%)
Jun 14, 2013	49.24	49.24	48.53	48.71	0	-0.45(-0.92%)
Jun 13, 2013	49.29	49.43	49.00	49.16	58,845	+0.07(+0.14%)
Jun 12, 2013	49.18	49.51	48.67	49.09	35,541	-0.01(-0.02%)
Jun 11, 2013	49.00	49.38	48.70	49.10	62,054	-0.45(-0.91%)
Jun 10, 2013	50.05	50.05	49.23	49.55	0	-0.49(-0.98%)
Jun 07, 2013	48.33	51.06	48.10	50.04	0	-0.53(-1.05%)
Jun 06, 2013	50.34	51.00	50.25	50.57	44,004	+0.10(+0.20%)
Jun 05, 2013	50.82	51.56	50.06	50.47	0	-0.53(-1.04%)
Jun 04, 2013	51.00	51.36	50.59	51.00	0	-0.04(-0.08%)
Jun 03, 2013	50.64	51.30	50.29	51.04	160,761	+0.46(+0.91%)
May 31, 2013	51.00	51.15	50.50	50.58	85,895	-0.57(-1.11%)
May 30, 2013	51.00	51.22	50.64	51.15	96,395	+0.17(+0.33%)
May 29, 2013	50.82	51.19	50.44	50.98	57,881	-0.26(-0.51%)
May 28, 2013	51.49	51.72	50.84	51.24	112,485	+0.10(+0.20%)
May 24, 2013	51.18	51.31	50.82	51.14	0	-0.06(-0.12%)
May 23, 2013	50.79	51.36	50.79	51.20	0	-0.13(-0.25%)
May 22, 2013	52.35	52.67	50.86	51.33	0	-0.92(-1.76%)
May 21, 2013	52.70	52.80	52.10	52.25	0	-0.52(-0.99%)
May 20, 2013	52.85	53.39	52.55	52.77	0	-0.08(-0.15%)
May 17, 2013	52.81	53.11	52.66	52.85	0	+0.30(+0.57%)
May 16, 2013	53.00	53.35	52.51	52.55	40,821	-0.47(-0.89%)
May 15, 2013	52.69	53.13	52.31	53.02	0	-0.05(-0.09%)
May 13, 2013	52.85	53.22	52.65	53.07	0	-0.01(-0.02%)
May 10, 2013	53.18	53.31	52.93	53.08	0	+0.14(+0.26%)
May 09, 2013	53.35	53.45	52.88	52.94	0	-0.24(-0.45%)
May 08, 2013	52.84	53.20	52.78	53.18	0	+0.17(+0.32%)
May 07, 2013	52.51	53.34	52.51	53.01	0	+0.53(+1.01%)
May 06, 2013	52.67	52.75	52.22	52.48	0	-0.24(-0.46%)
May 03, 2013	52.07	52.99	51.45	52.72	0	+1.27(+2.47%)
May 02, 2013	50.79	51.58	50.40	51.45	0	+0.74(+1.46%)
May 01, 2013	51.05	51.78	50.18	50.71	148,173	-0.60(-1.17%)
Apr 30, 2013	47.76	51.42	47.02	51.31	0	-2.73(-5.05%)
Apr 29, 2013	54.58	54.58	53.85	54.04	89,855	-0.08(-0.15%)
Apr 26, 2013	54.19	54.28	53.69	54.12	89,084	-0.08(-0.15%)
Apr 25, 2013	54.19	54.43	53.89	54.20	73,021	+0.30(+0.56%)
Apr 24, 2013	53.15	53.97	53.15	53.90	38,665	+0.66(+1.24%)
Apr 23, 2013	53.06	53.44	52.72	53.24	75,111	+0.52(+0.99%)
Apr 22, 2013	52.70	52.98	51.37	52.72	47,159	-0.02(-0.04%)
Apr 19, 2013	51.99	52.82	51.99	52.74	42,294	+0.63(+1.21%)
Apr 18, 2013	52.58	53.02	51.45	52.11	85,242	-0.50(-0.95%)
Apr 17, 2013	53.35	53.56	52.20	52.61	76,356	-0.64(-1.20%)
Apr 16, 2013	52.65	53.43	52.32	53.25	85,041	+0.96(+1.84%)
Apr 15, 2013	53.41	54.05	51.92	52.29	145,569	-1.65(-3.06%)
Apr 12, 2013	54.18	54.59	53.71	53.94	88,170	-0.74(-1.35%)
Apr 11, 2013	53.69	54.84	53.69	54.68	365,001	+0.80(+1.48%)
Apr 10, 2013	54.19	54.45	53.57	53.88	156,245	-0.15(-0.28%)
Apr 09, 2013	54.60	54.82	53.99	54.03	239,333	-0.57(-1.04%)
Apr 08, 2013	54.45	54.61	54.19	54.60	139,036	+0.33(+0.61%)
Apr 05, 2013	53.51	54.47	53.34	54.27	86,314	-0.22(-0.40%)
Apr 04, 2013	54.47	54.65	54.24	54.49	106,996	+0.20(+0.37%)
Apr 03, 2013	54.40	54.73	54.08	54.29	126,226	+0.03(+0.06%)
Apr 02, 2013	54.72	54.77	54.16	54.26	79,504	-0.09(-0.17%)
Apr 01, 2013	54.70	55.00	54.12	54.35	84,972	-0.24(-0.44%)
Mar 28, 2013	54.97	55.00	54.48	54.59	84,744	-0.20(-0.37%)
Mar 27, 2013	54.82	55.60	54.56	54.79	97,190	-0.64(-1.15%)
Mar 26, 2013	54.83	55.51	54.77	55.43	113,342	+0.95(+1.74%)
Mar 25, 2013	54.83	55.02	54.23	54.48	73,477	+0.06(+0.11%)
Mar 22, 2013	54.80	54.96	54.35	54.42	92,236	-0.05(-0.09%)
Mar 21, 2013	54.76	55.00	54.34	54.47	110,847	-0.48(-0.87%)
Mar 20, 2013	54.79	55.02	54.60	54.95	88,248	+0.30(+0.55%)
Mar 19, 2013	54.56	54.69	54.18	54.65	59,499	+0.37(+0.68%)
Mar 18, 2013	54.01	54.49	53.14	54.28	134,942	-0.22(-0.40%)
Mar 15, 2013	54.28	54.68	54.17	54.50	215,372	+0.31(+0.57%)
Mar 14, 2013	54.05	54.27	53.83	54.19	82,125	+0.32(+0.59%)
Mar 13, 2013	53.83	54.07	53.62	53.87	82,941	+0.04(+0.07%)
Mar 12, 2013	53.45	54.09	53.45	53.83	144,294	+0.44(+0.82%)
Mar 11, 2013	52.16	53.44	52.12	53.39	165,554	+0.90(+1.71%)
Mar 08, 2013	51.92	52.64	51.48	52.49	208,612	+0.99(+1.92%)
Mar 07, 2013	51.35	51.85	51.17	51.50	165,164	+0.29(+0.57%)
Mar 06, 2013	50.05	51.28	50.05	51.21	128,303	+1.18(+2.36%)
Mar 05, 2013	49.43	50.68	49.21	50.03	129,940	+0.73(+1.48%)
Mar 04, 2013	49.63	49.87	48.59	49.30	157,367	-0.28(-0.56%)
Mar 01, 2013	48.37	49.67	48.37	49.58	123,585	+0.75(+1.54%)
Feb 28, 2013	48.44	49.33	48.21	48.83	109,270	+0.27(+0.56%)
Feb 27, 2013	47.60	48.95	47.58	48.56	98,100	+1.02(+2.15%)
Feb 26, 2013	46.78	47.87	46.24	47.54	190,964	+0.47(+1.00%)
Feb 22, 2013	47.16	47.31	46.84	47.07	368,055	+0.25(+0.53%)
Feb 21, 2013	46.78	47.28	46.56	46.82	198,695	+0.09(+0.19%)
Feb 20, 2013	47.51	47.77	46.23	46.73	374,177	-0.87(-1.83%)
Feb 19, 2013	47.84	48.04	47.27	47.60	199,379	-0.07(-0.15%)
Feb 15, 2013	51.07	51.99	47.50	47.67	332,013	-2.77(-5.49%)
Feb 14, 2013	50.65	50.88	50.26	50.44	118,149	-0.38(-0.75%)
Feb 13, 2013	50.57	50.86	50.32	50.82	45,384	-0.06(-0.12%)
Feb 12, 2013	50.86	51.97	50.13	50.88	34,332	-0.09(-0.18%)
Feb 11, 2013	51.31	51.67	50.54	50.97	59,735	-0.16(-0.31%)
Feb 08, 2013	51.55	51.73	51.04	51.13	51,870	-0.17(-0.33%)
Feb 07, 2013	51.44	51.79	50.90	51.30	36,078	-0.05(-0.10%)
Feb 06, 2013	50.86	51.39	50.67	51.35	36,617	+0.69(+1.36%)
Feb 04, 2013	51.11	51.51	50.53	50.66	39,983	-0.71(-1.38%)

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.