Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	61.56	61.57	61.57	61.57	771,456	+0.03(+0.05%)
Dec 30, 2013	61.52	61.56	61.44	61.54	698,658	+0.05(+0.08%)
Dec 27, 2013	61.47	61.50	61.44	61.50	572,719	+0.05(+0.09%)
Dec 26, 2013	61.42	61.47	61.42	61.44	503,852	-0.01(-0.01%)
Dec 24, 2013	61.50	61.50	61.43	61.45	497,395	-0.02(-0.03%)
Dec 23, 2013	61.47	61.54	61.44	61.47	1,015,929	-0.03(-0.05%)
Dec 20, 2013	61.51	61.54	61.46	61.50	762,258	-0.06(-0.10%)
Dec 19, 2013	61.54	61.57	61.45	61.56	867,577	-0.12(-0.20%)
Dec 18, 2013	61.65	61.70	61.57	61.68	872,021	+0.02(+0.04%)
Dec 17, 2013	61.62	61.66	61.57	61.66	733,496	+0.08(+0.12%)
Dec 16, 2013	61.54	61.58	61.54	61.58	601,361	+0.03(+0.05%)
Dec 13, 2013	61.57	61.57	61.51	61.55	608,144	+0.03(+0.05%)
Dec 12, 2013	61.53	61.58	61.47	61.52	845,818	-0.02(-0.03%)
Dec 11, 2013	61.66	61.66	61.53	61.54	668,746	-0.11(-0.17%)
Dec 10, 2013	61.62	61.66	61.58	61.64	634,740	+0.08(+0.14%)
Dec 09, 2013	61.53	61.59	61.51	61.56	666,517	+0.01(+0.01%)
Dec 06, 2013	61.53	61.56	61.51	61.55	0	+0.02(+0.04%)
Dec 05, 2013	61.54	61.55	61.51	61.53	0	-0.02(-0.04%)
Dec 04, 2013	61.56	61.56	61.52	61.55	0	-0.05(-0.08%)
Dec 03, 2013	61.54	61.64	61.54	61.60	0	+0.05(+0.08%)
Dec 02, 2013	61.66	61.66	61.52	61.55	0	-0.11(-0.17%)
Nov 29, 2013	61.67	61.67	61.60	61.66	0	+0.03(+0.05%)
Nov 27, 2013	61.71	61.71	61.61	61.63	0	-0.05(-0.07%)
Nov 26, 2013	61.61	61.70	61.57	61.67	0	+0.10(+0.16%)
Nov 25, 2013	61.61	61.61	61.54	61.58	0	+0.02(+0.02%)
Nov 22, 2013	61.52	61.58	61.52	61.56	0	-0.02(-0.02%)
Nov 21, 2013	61.54	61.58	61.50	61.58	0	+0.05(+0.07%)
Nov 20, 2013	61.53	61.56	61.49	61.53	0	+0.02(+0.03%)
Nov 19, 2013	61.51	61.53	61.50	61.51	0	-0.04(-0.06%)
Nov 18, 2013	61.51	61.55	61.51	61.55	0	+0.04(+0.06%)
Nov 15, 2013	61.52	61.52	61.47	61.51	0	+0.02(+0.02%)
Nov 14, 2013	61.40	61.50	61.40	61.50	0	+0.14(+0.23%)
Nov 12, 2013	61.41	61.41	61.33	61.36	0	-0.05(-0.07%)
Nov 11, 2013	61.44	61.44	61.38	61.41	0	+0.00(+0.00%)
Nov 08, 2013	61.41	61.41	61.36	61.41	0	-0.10(-0.16%)
Nov 07, 2013	61.58	61.58	61.50	61.51	0	-0.03(-0.05%)
Nov 06, 2013	61.51	61.54	61.47	61.54	0	+0.08(+0.14%)
Nov 05, 2013	61.44	61.46	61.39	61.45	0	-0.01(-0.01%)
Nov 04, 2013	61.42	61.46	61.41	61.46	0	+0.04(+0.06%)
Nov 01, 2013	61.50	61.50	61.38	61.42	0	-0.07(-0.11%)
Oct 31, 2013	61.50	61.51	61.42	61.49	0	+0.00(+0.00%)
Oct 30, 2013	61.49	61.54	61.44	61.49	0	+0.05(+0.07%)
Oct 29, 2013	61.42	61.45	61.40	61.44	0	+0.04(+0.06%)
Oct 28, 2013	61.39	61.42	61.38	61.40	0	+0.02(+0.04%)
Oct 25, 2013	61.37	61.39	61.32	61.38	0	+0.04(+0.06%)
Oct 24, 2013	61.37	61.37	61.30	61.34	0	+0.02(+0.02%)
Oct 23, 2013	61.34	61.36	61.30	61.33	0	+0.02(+0.04%)
Oct 22, 2013	61.31	61.34	61.26	61.31	0	+0.11(+0.18%)
Oct 21, 2013	61.25	61.26	61.17	61.20	0	-0.02(-0.04%)
Oct 18, 2013	61.26	61.27	61.19	61.22	505,633	+0.04(+0.06%)
Oct 17, 2013	61.11	61.21	61.11	61.18	0	+0.08(+0.13%)
Oct 16, 2013	61.07	61.13	61.04	61.11	0	+0.05(+0.09%)
Oct 15, 2013	61.08	61.09	61.04	61.05	0	+0.05(+0.09%)
Oct 14, 2013	61.04	61.07	60.98	61.00	0	-0.06(-0.10%)
Oct 11, 2013	61.00	61.06	60.96	61.06	0	+0.05(+0.09%)
Oct 10, 2013	60.94	61.01	60.91	61.01	0	+0.06(+0.10%)
Oct 09, 2013	61.00	61.01	60.93	60.94	0	+0.00(+0.00%)
Oct 08, 2013	60.94	60.98	60.91	60.94	0	-0.03(-0.05%)
Oct 07, 2013	61.03	61.04	60.95	60.98	0	+0.02(+0.04%)
Oct 04, 2013	60.99	61.02	60.93	60.95	0	-0.03(-0.04%)
Oct 03, 2013	60.98	61.05	60.97	60.98	0	+0.00(+0.01%)
Oct 02, 2013	60.97	61.02	60.94	60.98	0	+0.08(+0.14%)
Oct 01, 2013	61.01	61.08	60.88	60.89	2,785,523	-0.14(-0.23%)
Sep 27, 2013	61.00	61.08	61.00	61.03	0	+0.00(+0.01%)
Sep 26, 2013	61.03	61.04	60.95	61.03	0	-0.03(-0.06%)
Sep 25, 2013	60.94	61.08	60.94	61.06	0	+0.05(+0.09%)
Sep 24, 2013	61.01	61.01	60.96	61.01	0	+0.05(+0.08%)
Sep 23, 2013	60.98	60.99	60.92	60.96	0	-0.04(-0.06%)
Sep 20, 2013	60.97	61.03	60.91	61.00	0	-0.05(-0.09%)
Sep 19, 2013	60.98	61.05	60.88	61.05	0	+0.08(+0.14%)
Sep 18, 2013	60.62	60.98	60.60	60.97	772,728	+0.31(+0.50%)
Sep 17, 2013	60.72	60.74	60.65	60.66	0	+0.01(+0.01%)
Sep 16, 2013	60.73	60.74	60.65	60.65	0	+0.08(+0.13%)
Sep 13, 2013	60.51	60.58	60.51	60.58	0	+0.05(+0.09%)
Sep 12, 2013	60.59	60.59	60.52	60.52	0	+0.01(+0.01%)
Sep 11, 2013	60.46	60.55	60.44	60.52	0	+0.06(+0.10%)
Sep 10, 2013	60.44	60.48	60.40	60.46	0	+0.02(+0.03%)
Sep 09, 2013	60.47	60.53	60.44	60.44	0	+0.06(+0.10%)
Sep 06, 2013	60.41	60.50	60.36	60.38	0	+0.06(+0.10%)
Sep 05, 2013	60.40	60.40	60.27	60.32	0	-0.16(-0.27%)
Sep 04, 2013	60.52	60.58	60.43	60.48	0	-0.08(-0.14%)
Sep 03, 2013	60.70	60.70	60.50	60.56	0	-0.05(-0.08%)
Aug 30, 2013	60.67	60.68	60.61	60.61	0	-0.06(-0.09%)
Aug 29, 2013	60.59	60.67	60.57	60.67	0	+0.01(+0.01%)
Aug 28, 2013	60.60	60.66	60.57	60.66	0	+0.02(+0.03%)
Aug 27, 2013	60.61	60.70	60.57	60.64	1,082,961	+0.07(+0.11%)
Aug 26, 2013	60.55	60.57	60.51	60.57	0	+0.05(+0.09%)
Aug 23, 2013	60.38	60.52	60.34	60.52	0	+0.20(+0.33%)
Aug 22, 2013	60.43	60.46	60.31	60.32	0	-0.10(-0.16%)
Aug 21, 2013	60.55	60.55	60.40	60.42	0	-0.18(-0.30%)
Aug 20, 2013	60.57	60.60	60.51	60.60	0	+0.10(+0.16%)
Aug 19, 2013	60.48	60.55	60.46	60.51	0	-0.02(-0.03%)
Aug 16, 2013	60.56	60.60	60.49	60.52	0	-0.05(-0.09%)
Aug 15, 2013	60.60	60.63	60.52	60.57	626,066	-0.13(-0.21%)
Aug 14, 2013	60.76	60.78	60.69	60.70	0	-0.02(-0.04%)
Aug 13, 2013	60.77	60.77	60.67	60.73	1,203,074	-0.13(-0.21%)
Aug 12, 2013	60.89	60.89	60.83	60.86	743,443	-0.01(-0.01%)
Aug 09, 2013	60.88	60.88	60.83	60.86	409,655	+0.03(+0.05%)
Aug 08, 2013	60.87	60.87	60.83	60.83	435,276	+0.02(+0.04%)
Aug 07, 2013	60.81	60.83	60.77	60.81	589,956	+0.00(+0.00%)
Aug 06, 2013	60.84	60.84	60.73	60.81	851,494	-0.04(-0.06%)
Aug 05, 2013	60.84	60.86	60.80	60.85	611,440	-0.01(-0.01%)
Aug 02, 2013	60.80	60.86	60.76	60.86	516,045	+0.16(+0.26%)
Aug 01, 2013	60.77	60.80	60.66	60.70	576,996	-0.11(-0.18%)
Jul 31, 2013	60.67	60.83	60.64	60.80	0	-0.05(-0.09%)
Jul 30, 2013	60.88	60.89	60.83	60.86	0	+0.00(+0.00%)
Jul 29, 2013	60.89	60.89	60.84	60.86	0	-0.05(-0.08%)
Jul 26, 2013	60.89	60.93	60.84	60.90	0	+0.06(+0.10%)
Jul 25, 2013	60.74	60.84	60.67	60.84	0	+0.02(+0.04%)
Jul 24, 2013	60.88	60.89	60.77	60.82	0	-0.09(-0.15%)
Jul 23, 2013	60.93	60.94	60.86	60.91	0	-0.00(-0.00%)
Jul 22, 2013	60.90	60.93	60.86	60.91	0	+0.00(+0.00%)
Jul 19, 2013	60.86	60.93	60.82	60.91	0	+0.09(+0.15%)
Jul 18, 2013	60.84	60.86	60.78	60.82	0	-0.00(-0.00%)
Jul 17, 2013	60.84	60.86	60.79	60.82	482,445	+0.14(+0.23%)
Jul 16, 2013	60.76	60.76	60.67	60.68	0	-0.06(-0.10%)
Jul 15, 2013	60.72	60.75	60.69	60.74	0	+0.02(+0.04%)
Jul 12, 2013	60.73	60.77	60.65	60.72	0	+0.02(+0.04%)
Jul 11, 2013	60.57	60.70	60.57	60.70	0	+0.29(+0.48%)
Jul 10, 2013	60.43	60.47	60.39	60.41	0	-0.02(-0.03%)
Jul 09, 2013	60.43	60.44	60.35	60.42	0	+0.07(+0.11%)
Jul 08, 2013	60.17	60.38	60.16	60.35	0	+0.15(+0.24%)
Jul 05, 2013	60.25	60.25	60.15	60.21	0	-0.28(-0.47%)
Jul 03, 2013	60.51	60.54	60.46	60.49	0	+0.02(+0.04%)
Jul 02, 2013	60.50	60.54	60.45	60.47	0	-0.07(-0.11%)
Jul 01, 2013	60.47	60.54	60.41	60.54	0	+0.08(+0.13%)
Jun 28, 2013	60.35	60.48	60.33	60.46	990,389	+0.07(+0.11%)
Jun 26, 2013	60.23	60.44	60.23	60.39	0	+0.27(+0.45%)
Jun 25, 2013	60.09	60.13	60.04	60.12	0	+0.15(+0.24%)
Jun 24, 2013	59.96	60.11	59.89	59.98	0	-0.28(-0.47%)
Jun 21, 2013	60.31	60.40	60.23	60.26	1,807,433	-0.15(-0.25%)
Jun 20, 2013	60.41	60.50	60.32	60.41	0	-0.26(-0.43%)
Jun 19, 2013	60.99	61.02	60.67	60.67	0	-0.30(-0.49%)
Jun 18, 2013	61.03	61.03	60.97	60.97	0	-0.10(-0.16%)
Jun 17, 2013	61.12	61.12	61.05	61.07	0	-0.03(-0.05%)
Jun 14, 2013	61.03	61.13	61.02	61.10	0	+0.10(+0.16%)
Jun 13, 2013	60.84	61.01	60.84	61.00	770,134	+0.15(+0.25%)
Jun 12, 2013	60.89	60.95	60.83	60.85	2,153,623	-0.07(-0.11%)
Jun 11, 2013	60.83	60.94	60.77	60.92	1,793,858	-0.08(-0.14%)
Jun 10, 2013	60.96	61.00	60.88	61.00	0	+0.00(+0.00%)
Jun 07, 2013	60.93	61.02	60.93	61.00	0	+0.05(+0.09%)
Jun 06, 2013	61.06	61.07	60.93	60.95	0	-0.02(-0.04%)
Jun 05, 2013	60.96	61.04	60.96	60.97	0	-0.02(-0.02%)
Jun 04, 2013	60.99	61.02	60.96	60.99	0	-0.05(-0.08%)
Jun 03, 2013	61.07	61.12	60.97	61.03	619,919	-0.07(-0.12%)
May 31, 2013	61.24	61.24	60.99	61.11	1,655,016	-0.18(-0.29%)
May 30, 2013	61.23	61.32	61.21	61.28	0	+0.02(+0.04%)
May 29, 2013	61.26	61.27	61.17	61.26	906,606	-0.08(-0.12%)
May 28, 2013	61.47	61.47	61.33	61.34	537,379	-0.13(-0.21%)
May 24, 2013	61.44	61.47	61.43	61.47	0	+0.03(+0.05%)
May 23, 2013	61.49	61.49	61.41	61.43	0	-0.06(-0.09%)
May 22, 2013	61.58	61.61	61.49	61.49	0	-0.08(-0.12%)
May 21, 2013	61.51	61.58	61.49	61.57	0	+0.04(+0.06%)
May 20, 2013	61.55	61.55	61.51	61.53	0	-0.01(-0.01%)
May 17, 2013	61.56	61.56	61.51	61.54	0	-0.02(-0.04%)
May 16, 2013	61.51	61.58	61.49	61.56	454,320	+0.05(+0.08%)
May 15, 2013	61.51	61.52	61.48	61.51	0	+0.03(+0.04%)
May 13, 2013	61.44	61.48	61.44	61.48	0	+0.01(+0.01%)
May 10, 2013	61.55	61.55	61.47	61.48	0	-0.08(-0.12%)
May 09, 2013	61.58	61.60	61.52	61.55	0	+0.03(+0.04%)
May 08, 2013	61.56	61.57	61.51	61.53	0	-0.03(-0.04%)
May 07, 2013	61.54	61.59	61.52	61.55	0	-0.01(-0.02%)
May 06, 2013	61.58	61.59	61.55	61.57	0	-0.04(-0.06%)
May 03, 2013	61.61	61.63	61.60	61.61	0	-0.02(-0.04%)
May 02, 2013	61.59	61.65	61.59	61.63	0	+0.03(+0.05%)
May 01, 2013	61.58	61.61	61.57	61.60	0	+0.01(+0.01%)
Apr 30, 2013	61.59	61.60	61.54	61.59	0	-0.06(-0.10%)
Apr 29, 2013	61.64	61.67	61.62	61.65	558,686	+0.02(+0.02%)
Apr 26, 2013	61.61	61.64	61.60	61.64	447,511	+0.04(+0.06%)
Apr 25, 2013	61.59	61.61	61.57	61.60	0	+0.00(+0.00%)
Apr 24, 2013	61.59	61.60	61.54	61.60	0	+0.02(+0.04%)
Apr 23, 2013	61.54	61.60	61.54	61.57	716,591	+0.04(+0.07%)
Apr 22, 2013	61.53	61.57	61.51	61.53	1,756,028	+0.00(+0.00%)
Apr 19, 2013	61.54	61.55	61.51	61.53	1,866,360	+0.01(+0.02%)
Apr 18, 2013	61.54	61.54	61.51	61.51	1,342,175	+0.02(+0.02%)
Apr 17, 2013	61.56	61.56	61.50	61.50	1,650,714	-0.06(-0.10%)
Apr 16, 2013	61.45	61.58	61.45	61.56	856,156	+0.08(+0.14%)
Apr 15, 2013	61.53	61.53	61.46	61.48	515,691	-0.05(-0.07%)
Apr 12, 2013	61.56	61.56	61.47	61.52	751,049	+0.08(+0.14%)
Apr 11, 2013	61.48	61.48	61.41	61.44	996,155	-0.01(-0.01%)
Apr 10, 2013	61.49	61.49	61.45	61.45	625,970	-0.05(-0.07%)
Apr 09, 2013	61.52	61.53	61.48	61.49	1,182,714	-0.02(-0.02%)
Apr 08, 2013	61.52	61.54	61.49	61.51	3,957,150	-0.02(-0.04%)
Apr 05, 2013	61.48	61.54	61.45	61.53	817,267	+0.05(+0.07%)
Apr 04, 2013	61.46	61.48	61.41	61.48	2,791,920	+0.04(+0.07%)
Apr 03, 2013	61.41	61.45	61.38	61.44	527,366	+0.07(+0.12%)
Apr 02, 2013	61.41	61.41	61.33	61.37	1,553,680	-0.05(-0.08%)
Apr 01, 2013	61.38	61.43	61.38	61.41	2,592,488	+0.01(+0.02%)
Mar 28, 2013	61.38	61.42	61.35	61.40	621,091	-0.08(-0.14%)
Mar 27, 2013	61.42	61.50	61.42	61.49	869,176	+0.08(+0.12%)
Mar 26, 2013	61.41	61.47	61.40	61.41	1,147,980	-0.07(-0.11%)
Mar 25, 2013	61.48	61.49	61.46	61.48	542,706	+0.01(+0.02%)
Mar 22, 2013	61.49	61.49	61.44	61.47	561,053	+0.00(+0.00%)
Mar 21, 2013	61.43	61.48	61.38	61.47	928,358	+0.03(+0.05%)
Mar 20, 2013	61.43	61.45	61.35	61.44	686,142	+0.06(+0.10%)
Mar 19, 2013	61.47	61.47	61.37	61.38	878,088	-0.04(-0.06%)
Mar 18, 2013	61.38	61.41	61.34	61.41	372,966	+0.11(+0.19%)
Mar 15, 2013	61.32	61.39	61.30	61.30	703,899	-0.05(-0.09%)
Mar 14, 2013	61.34	61.38	61.33	61.35	538,335	-0.02(-0.02%)
Mar 13, 2013	61.37	61.38	61.35	61.37	416,740	+0.00(+0.00%)
Mar 12, 2013	61.41	61.41	61.35	61.37	652,232	-0.02(-0.02%)
Mar 11, 2013	61.41	61.41	61.35	61.38	453,586	+0.01(+0.01%)
Mar 08, 2013	61.34	61.38	61.31	61.38	502,592	+0.04(+0.06%)
Mar 07, 2013	61.43	61.43	61.34	61.34	715,607	-0.09(-0.15%)
Mar 06, 2013	61.44	61.45	61.41	61.43	725,824	-0.02(-0.04%)
Mar 05, 2013	61.45	61.47	61.41	61.45	742,626	+0.02(+0.02%)
Mar 04, 2013	61.47	61.47	61.41	61.44	451,808	+0.01(+0.01%)
Mar 01, 2013	61.42	61.45	61.38	61.43	393,764	+0.05(+0.07%)
Feb 28, 2013	61.42	61.45	61.38	61.38	1,057,599	-0.15(-0.24%)
Feb 27, 2013	61.52	61.54	61.47	61.53	377,320	+0.06(+0.09%)
Feb 26, 2013	61.53	61.55	61.48	61.48	800,695	+0.02(+0.04%)
Feb 22, 2013	61.44	61.48	61.40	61.45	514,220	+0.05(+0.09%)
Feb 21, 2013	61.42	61.44	61.39	61.40	470,135	+0.00(+0.00%)
Feb 20, 2013	61.38	61.40	61.34	61.40	515,807	+0.02(+0.02%)
Feb 19, 2013	61.41	61.41	61.36	61.38	560,109	+0.02(+0.02%)
Feb 15, 2013	61.39	61.39	61.33	61.37	539,192	+0.01(+0.01%)
Feb 14, 2013	61.35	61.38	61.30	61.36	1,377,525	+0.02(+0.02%)
Feb 13, 2013	61.30	61.36	61.30	61.35	621,466	+0.01(+0.01%)
Feb 12, 2013	61.32	61.35	61.28	61.34	625,646	-0.02(-0.02%)
Feb 11, 2013	61.35	61.36	61.34	61.35	543,568	+0.00(+0.00%)
Feb 08, 2013	61.34	61.35	61.30	61.35	697,263	+0.02(+0.04%)
Feb 07, 2013	61.28	61.37	61.28	61.33	585,475	+0.03(+0.05%)
Feb 06, 2013	61.34	61.35	61.28	61.30	1,582,853	+0.05(+0.07%)
Feb 04, 2013	61.19	61.30	61.17	61.25	577,425	+0.06(+0.10%)
Feb 01, 2013	61.37	61.37	61.16	61.19	719,125	-0.08(-0.14%)
Jan 31, 2013	61.32	61.32	61.23	61.28	466,326	+0.00(+0.00%)
Jan 30, 2013	61.36	61.36	61.26	61.28	1,411,161	-0.11(-0.17%)
Jan 29, 2013	61.39	61.40	61.34	61.38	639,766	+0.00(+0.00%)
Jan 28, 2013	61.35	61.39	61.34	61.38	964,886	+0.00(+0.00%)
Jan 25, 2013	61.38	61.41	61.36	61.38	872,321	-0.05(-0.09%)
Jan 24, 2013	61.44	61.45	61.43	61.44	650,518	-0.01(-0.01%)
Jan 23, 2013	61.38	61.46	61.38	61.45	873,792	+0.01(+0.01%)
Jan 22, 2013	61.37	61.44	61.35	61.44	926,024	+0.05(+0.09%)
Jan 18, 2013	61.40	61.41	61.32	61.38	577,541	+0.00(+0.00%)
Jan 17, 2013	61.38	61.41	61.28	61.38	828,868	+0.01(+0.01%)
Jan 16, 2013	61.48	61.48	61.38	61.38	741,561	-0.08(-0.12%)
Jan 15, 2013	61.30	61.46	61.30	61.45	1,548,442	+0.08(+0.14%)
Jan 14, 2013	61.41	61.42	61.35	61.37	589,855	-0.04(-0.06%)
Jan 11, 2013	61.40	61.41	61.35	61.41	333,075	+0.00(+0.00%)
Jan 10, 2013	61.40	61.42	61.35	61.41	682,421	+0.04(+0.06%)
Jan 09, 2013	61.40	61.40	61.31	61.37	811,703	+0.01(+0.01%)
Jan 08, 2013	61.38	61.38	61.32	61.36	435,027	+0.06(+0.10%)
Jan 07, 2013	61.22	61.32	61.22	61.30	331,522	+0.08(+0.14%)
Jan 04, 2013	61.19	61.24	61.15	61.22	1,258,788	+0.00(+0.00%)
Jan 03, 2013	61.22	61.32	61.15	61.22	1,402,718	-0.07(-0.11%)

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.