Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	64.49	64.74	64.48	64.60	2,189	-0.27(-0.42%)
Oct 29, 2013	64.74	64.87	64.87	64.87	1,300	+0.34(+0.53%)
Oct 28, 2013	64.62	64.62	64.45	64.53	947	+0.44(+0.69%)
Oct 25, 2013	64.02	64.09	64.02	64.09	605	+0.10(+0.16%)
Oct 24, 2013	64.02	64.02	63.99	63.99	800	+0.08(+0.13%)
Oct 23, 2013	63.91	63.91	63.91	63.91	100	-0.26(-0.41%)
Oct 22, 2013	63.69	64.17	63.69	64.17	650	+0.59(+0.93%)
Oct 21, 2013	63.56	64.00	63.54	63.58	3,020	-0.03(-0.05%)
Oct 18, 2013	63.50	63.62	63.50	63.61	2,110	+0.40(+0.63%)
Oct 17, 2013	63.23	63.23	63.21	63.21	300	+0.81(+1.30%)
Oct 16, 2013	62.40	62.40	62.40	62.40	200	+0.00(+0.00%)
Oct 15, 2013	62.41	62.41	62.31	62.40	2,600	+2.00(+3.31%)
Oct 09, 2013	60.59	60.40	60.40	60.40	1,100	-0.29(-0.48%)
Oct 08, 2013	61.23	61.23	60.69	60.69	1,000	-0.49(-0.79%)
Oct 07, 2013	61.18	61.18	61.18	61.18	700	-0.47(-0.76%)
Oct 04, 2013	61.65	61.65	61.65	61.65	100	+0.28(+0.46%)
Oct 03, 2013	61.37	61.37	61.37	61.37	940	-0.05(-0.08%)
Oct 02, 2013	61.42	61.42	61.42	61.42	150	-0.12(-0.19%)
Oct 01, 2013	61.36	61.54	61.36	61.54	3,400	-0.07(-0.11%)
Sep 27, 2013	61.61	61.70	61.45	61.61	6,632	-0.25(-0.40%)
Sep 26, 2013	61.76	61.86	61.76	61.86	200	-0.19(-0.31%)
Sep 25, 2013	62.18	62.18	62.05	62.05	538	-0.21(-0.34%)
Sep 24, 2013	62.29	62.29	62.26	62.26	400	+0.11(+0.18%)
Sep 23, 2013	62.15	62.15	62.15	62.15	1,091	-0.57(-0.90%)
Sep 20, 2013	62.84	62.84	62.71	62.71	777	-0.49(-0.77%)
Sep 19, 2013	63.20	63.20	63.20	63.20	100	+0.16(+0.25%)
Sep 18, 2013	62.15	63.04	62.15	63.04	4,600	+0.83(+1.33%)
Sep 16, 2013	62.31	62.21	62.21	62.21	900	+0.68(+1.11%)
Sep 11, 2013	61.49	61.53	61.53	61.53	600	+0.76(+1.25%)
Sep 09, 2013	60.64	60.77	60.77	60.77	500	+0.17(+0.28%)
Sep 06, 2013	60.60	60.60	60.60	60.60	233	+0.34(+0.56%)
Sep 04, 2013	60.27	60.26	60.26	60.26	300	+0.73(+1.23%)
Sep 03, 2013	60.04	60.11	59.53	59.53	400	+0.13(+0.22%)
Aug 30, 2013	59.77	59.77	59.40	59.40	512	-0.10(-0.17%)
Aug 29, 2013	59.50	59.50	59.50	59.50	1,807	+0.04(+0.07%)
Aug 27, 2013	59.74	59.46	59.46	59.46	3,000	-1.17(-1.93%)
Aug 26, 2013	60.53	60.69	60.53	60.63	7,326	+0.40(+0.66%)
Aug 23, 2013	60.30	60.30	60.22	60.23	3,027	-0.10(-0.17%)
Aug 22, 2013	59.71	60.33	59.71	60.33	701	+0.48(+0.80%)
Aug 21, 2013	59.59	59.93	59.59	59.85	1,643	-0.21(-0.35%)
Aug 20, 2013	59.81	60.06	59.81	60.06	1,390	+0.31(+0.52%)
Aug 19, 2013	60.10	60.10	59.75	59.75	699	-0.44(-0.73%)
Aug 16, 2013	60.19	60.19	60.19	60.19	1,717	-0.01(-0.01%)
Aug 15, 2013	60.30	60.30	60.20	60.20	300	-1.08(-1.76%)
Aug 09, 2013	61.28	61.28	61.28	61.28	0	-0.22(-0.36%)
Aug 08, 2013	61.44	61.50	61.25	61.50	793	+0.06(+0.10%)
Aug 06, 2013	61.40	61.44	61.44	61.44	400	-0.35(-0.57%)
Aug 02, 2013	61.75	61.79	61.79	61.79	500	-0.12(-0.19%)
Aug 01, 2013	61.91	61.91	61.91	61.91	100	+0.68(+1.10%)
Jul 31, 2013	60.98	61.52	60.98	61.23	2,216	+0.27(+0.44%)
Jul 29, 2013	61.07	60.96	60.96	60.96	200	+0.07(+0.11%)
Jul 26, 2013	61.14	61.19	60.89	60.89	1,200	-0.23(-0.38%)
Jul 24, 2013	61.89	61.12	61.12	61.12	900	-0.48(-0.78%)
Jul 23, 2013	61.71	61.71	61.60	61.60	1,000	+0.88(+1.45%)
Jul 18, 2013	60.72	60.72	60.72	60.72	0	+0.27(+0.45%)
Jul 17, 2013	60.49	60.49	60.45	60.45	600	+0.27(+0.44%)
Jul 16, 2013	60.48	60.48	60.14	60.18	700	-0.40(-0.66%)
Jul 15, 2013	60.70	60.70	60.45	60.58	610	+0.43(+0.71%)
Jul 12, 2013	60.15	60.15	60.15	60.15	100	-0.06(-0.10%)
Jul 11, 2013	60.08	60.23	59.99	60.21	800	+0.80(+1.35%)
Jul 10, 2013	59.78	59.78	59.41	59.41	2,245	-0.17(-0.29%)
Jul 09, 2013	59.45	59.64	59.16	59.58	7,550	+0.42(+0.71%)
Jul 08, 2013	59.17	59.17	59.06	59.16	825	+0.59(+1.01%)
Jul 05, 2013	58.46	58.57	58.20	58.57	800	+0.70(+1.21%)
Jul 03, 2013	57.90	57.90	57.58	57.87	700	+0.09(+0.15%)
Jul 02, 2013	58.14	58.32	57.78	57.78	2,600	-0.31(-0.53%)
Jul 01, 2013	58.07	58.09	58.07	58.09	651	+0.02(+0.03%)
Jun 28, 2013	57.86	58.07	57.82	58.07	6,150	+0.29(+0.49%)
Jun 26, 2013	57.30	57.78	57.30	57.78	518	+0.73(+1.29%)
Jun 25, 2013	57.04	57.05	56.95	57.05	700	+1.05(+1.87%)
Jun 24, 2013	56.66	56.66	56.00	56.00	1,412	-1.32(-2.30%)
Jun 21, 2013	57.43	57.43	56.90	57.32	4,700	+0.26(+0.45%)
Jun 20, 2013	57.68	57.68	57.06	57.06	600	-1.60(-2.72%)
Jun 19, 2013	59.25	59.30	58.66	58.66	7,327	-0.75(-1.26%)
Jun 18, 2013	59.03	59.42	59.03	59.41	1,314	+0.91(+1.56%)
Jun 14, 2013	58.50	58.50	58.50	58.50	200	-0.33(-0.56%)
Jun 13, 2013	57.97	58.83	57.72	58.83	600	+0.41(+0.70%)
Jun 12, 2013	58.42	58.42	58.42	58.42	1,000	-0.02(-0.03%)
Jun 11, 2013	58.46	58.46	58.44	58.44	1,200	-0.57(-0.97%)
Jun 07, 2013	59.01	59.01	59.01	59.01	200	+0.53(+0.91%)
Jun 05, 2013	58.51	58.48	58.48	58.48	1,000	-0.61(-1.03%)
Jun 04, 2013	58.72	59.09	58.72	59.09	1,007	+0.20(+0.34%)
Jun 03, 2013	59.02	59.02	58.89	58.89	400	-0.54(-0.91%)
May 29, 2013	59.20	59.43	59.43	59.43	1,500	-0.29(-0.49%)
May 28, 2013	59.55	59.72	59.51	59.72	2,965	+0.41(+0.69%)
May 23, 2013	59.16	59.31	59.31	59.31	1,300	-0.54(-0.90%)
May 22, 2013	60.40	60.40	59.85	59.85	1,535	-0.14(-0.23%)
May 21, 2013	59.94	60.11	59.73	59.99	6,303	+0.26(+0.44%)
May 20, 2013	59.67	59.85	59.67	59.73	2,700	+0.19(+0.32%)
May 17, 2013	59.21	59.54	59.19	59.54	2,131	+0.53(+0.90%)
May 16, 2013	59.01	59.01	59.01	59.01	100	-0.13(-0.22%)
May 15, 2013	58.79	59.14	58.79	59.14	2,028	+1.03(+1.77%)
May 13, 2013	58.04	58.11	58.04	58.11	1,930	+0.31(+0.54%)
May 09, 2013	58.05	57.80	57.80	57.80	2,100	-0.08(-0.14%)
May 08, 2013	57.83	57.92	57.83	57.88	800	+0.17(+0.29%)
May 07, 2013	57.57	57.71	57.57	57.71	300	+0.32(+0.56%)
May 06, 2013	57.31	57.46	57.30	57.39	3,140	+0.25(+0.44%)
May 03, 2013	57.14	57.14	56.40	57.14	405	+0.74(+1.31%)
May 02, 2013	56.33	56.40	56.33	56.40	800	+0.39(+0.70%)
May 01, 2013	56.00	56.09	55.87	56.01	2,828	-0.33(-0.59%)
Apr 30, 2013	56.34	56.34	56.34	56.34	100	-0.17(-0.30%)
Apr 29, 2013	56.51	56.53	56.43	56.51	3,100	+0.34(+0.61%)
Apr 26, 2013	56.25	56.25	56.17	56.17	600	-0.13(-0.24%)
Apr 25, 2013	56.51	56.51	56.30	56.30	640	+0.25(+0.45%)
Apr 24, 2013	56.09	56.19	56.05	56.05	2,934	+0.24(+0.42%)
Apr 23, 2013	55.70	55.81	55.39	55.81	1,500	+0.47(+0.86%)
Apr 22, 2013	55.41	55.41	55.34	55.34	3,170	+0.28(+0.51%)
Apr 19, 2013	54.87	55.06	54.87	55.06	1,700	-0.16(-0.29%)
Apr 17, 2013	55.41	55.22	55.22	55.22	200	-0.46(-0.82%)
Apr 16, 2013	55.34	55.68	55.34	55.68	1,300	-0.16(-0.29%)
Apr 15, 2013	55.84	55.84	55.84	55.84	423	-0.61(-1.08%)
Apr 12, 2013	56.45	56.45	56.45	56.45	200	+0.21(+0.37%)
Apr 10, 2013	56.24	56.24	56.24	56.24	400	+0.47(+0.84%)
Apr 09, 2013	55.92	55.92	55.77	55.77	2,100	+0.44(+0.80%)
Apr 08, 2013	55.33	55.48	55.33	55.33	200	+0.19(+0.34%)
Apr 05, 2013	55.12	55.15	55.12	55.14	2,900	-0.29(-0.52%)
Apr 04, 2013	55.43	55.43	55.43	55.43	500	-0.30(-0.54%)
Apr 03, 2013	55.74	55.75	55.73	55.73	5,700	-0.27(-0.48%)
Apr 02, 2013	56.07	56.07	55.97	56.00	3,000	+0.30(+0.54%)
Apr 01, 2013	56.07	56.07	55.69	55.70	2,950	-0.18(-0.32%)
Mar 28, 2013	55.88	55.88	55.88	55.88	200	+0.39(+0.70%)
Mar 27, 2013	55.49	55.49	55.49	55.49	500	-0.11(-0.20%)
Mar 26, 2013	55.48	55.60	55.48	55.60	300	+0.45(+0.82%)
Mar 25, 2013	55.76	55.76	55.13	55.15	1,690	-0.03(-0.05%)
Mar 21, 2013	55.50	55.18	55.18	55.18	6,300	-0.40(-0.72%)
Mar 20, 2013	55.58	55.58	55.58	55.58	200	+0.48(+0.87%)
Mar 19, 2013	55.40	55.41	54.92	55.10	1,310	-0.32(-0.58%)
Mar 18, 2013	55.70	55.70	55.42	55.42	1,400	-0.32(-0.57%)
Mar 15, 2013	55.94	55.94	55.74	55.74	800	-0.04(-0.06%)
Mar 14, 2013	55.78	55.78	55.78	55.78	100	+0.33(+0.60%)
Mar 13, 2013	55.46	55.46	55.35	55.45	3,675	+0.01(+0.01%)
Mar 12, 2013	55.64	55.64	55.44	55.44	1,110	+0.13(+0.24%)
Mar 08, 2013	55.23	55.31	55.31	55.31	3,700	+0.25(+0.45%)
Mar 07, 2013	55.06	55.06	55.06	55.06	3,000	+0.19(+0.35%)
Mar 05, 2013	54.87	54.87	54.87	54.87	700	+1.00(+1.86%)
Mar 04, 2013	53.87	53.87	53.87	53.87	795	-0.20(-0.37%)
Mar 01, 2013	54.10	54.11	54.07	54.07	977	-0.04(-0.07%)
Feb 28, 2013	54.13	54.13	54.11	54.11	1,500	+1.11(+2.09%)
Feb 25, 2013	53.00	53.00	53.00	53.00	0	-0.59(-1.10%)
Feb 22, 2013	53.54	53.59	53.54	53.59	500	+0.04(+0.07%)
Feb 21, 2013	53.62	53.62	53.55	53.55	883	-1.14(-2.08%)
Feb 19, 2013	54.69	54.69	54.69	54.69	500	+0.58(+1.07%)
Feb 15, 2013	54.11	54.11	54.11	54.11	300	-0.34(-0.62%)
Feb 14, 2013	54.35	54.45	54.35	54.45	995	+0.27(+0.49%)
Feb 13, 2013	54.18	54.18	54.18	54.18	469	+0.26(+0.49%)
Feb 11, 2013	53.96	53.92	53.92	53.92	800	-0.00(-0.00%)
Feb 08, 2013	53.90	53.92	53.90	53.92	460	+0.44(+0.83%)
Feb 07, 2013	53.48	53.48	53.48	53.48	100	-0.26(-0.48%)
Feb 06, 2013	53.99	53.99	53.74	53.74	619	+0.48(+0.89%)
Feb 04, 2013	53.36	53.39	53.26	53.26	5,840	+0.00(+0.00%)
Jan 31, 2013	53.24	53.26	53.26	53.26	800	-0.22(-0.41%)
Jan 30, 2013	53.52	53.53	53.48	53.48	1,600	-0.12(-0.22%)
Jan 29, 2013	53.28	53.60	53.28	53.60	200	+0.21(+0.39%)
Jan 28, 2013	53.41	53.41	53.34	53.39	500	+0.00(+0.00%)
Jan 25, 2013	53.24	53.39	53.23	53.39	12,799	+0.91(+1.73%)
Jan 14, 2013	52.48	52.48	52.48	52.48	200	+0.51(+0.98%)
Jan 03, 2013	51.95	51.97	51.97	51.97	4,000	+1.61(+3.20%)
Dec 27, 2012	49.81	50.36	50.36	50.36	1,000	-0.21(-0.42%)
Dec 24, 2012	50.57	50.57	50.57	50.57	100	-0.05(-0.10%)
Dec 21, 2012	50.62	50.62	50.62	50.62	200	-0.33(-0.65%)
Dec 18, 2012	50.95	50.95	50.95	50.95	500	+0.95(+1.90%)
Dec 10, 2012	50.00	50.00	50.00	50.00	600	+0.00(+0.00%)
Dec 07, 2012	50.00	50.00	50.00	50.00	400	+0.25(+0.50%)
Dec 06, 2012	49.75	49.75	49.75	49.75	1,000	-0.15(-0.30%)
Dec 03, 2012	49.93	49.90	49.90	49.90	300	+0.04(+0.08%)
Nov 30, 2012	49.86	49.88	49.86	49.86	3,000	+0.60(+1.22%)
Nov 26, 2012	49.26	49.26	49.26	49.26	400	+1.76(+3.71%)
Nov 15, 2012	47.50	47.50	47.50	47.50	200	-0.71(-1.47%)
Nov 14, 2012	48.21	48.21	48.21	48.21	200	-0.46(-0.95%)
Nov 13, 2012	48.67	48.67	48.67	48.67	100	+0.17(+0.35%)
Nov 08, 2012	48.50	48.50	48.50	48.50	0	-0.56(-1.14%)
Nov 07, 2012	49.50	49.50	48.93	49.06	3,100	-0.61(-1.23%)
Nov 05, 2012	49.61	49.67	49.67	49.67	21,300	-0.41(-0.82%)
Nov 02, 2012	50.00	50.13	50.00	50.08	1,800	+0.05(+0.10%)

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.