Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	53.72	53.74	53.49	53.59	10,202	+0.03(+0.06%)
May 29, 2014	53.26	53.85	53.26	53.56	8,942	+0.07(+0.13%)
May 28, 2014	53.04	53.55	53.04	53.49	7,147	+0.38(+0.71%)
May 27, 2014	52.79	53.26	52.79	53.12	6,627	+0.43(+0.82%)
May 23, 2014	52.86	52.68	52.68	52.68	3,468	-0.53(-1.00%)
May 22, 2014	52.81	53.22	52.81	53.22	5,654	+0.45(+0.85%)
May 21, 2014	53.04	53.08	52.71	52.77	4,767	-0.37(-0.69%)
May 20, 2014	52.65	53.28	52.65	53.13	15,377	+0.12(+0.22%)
May 19, 2014	53.03	53.05	52.87	53.01	6,530	-0.02(-0.04%)
May 16, 2014	52.61	53.05	52.61	53.04	8,190	+0.24(+0.46%)
May 15, 2014	52.59	52.79	52.59	52.79	7,881	+0.20(+0.38%)
May 14, 2014	52.18	52.81	52.18	52.59	8,489	-0.05(-0.09%)
May 13, 2014	52.36	52.72	52.36	52.64	4,969	+0.16(+0.31%)
May 12, 2014	52.59	52.59	52.36	52.48	2,862	-0.11(-0.22%)
May 09, 2014	52.32	52.59	52.27	52.59	3,521	+0.33(+0.64%)
May 08, 2014	52.25	52.65	52.25	52.26	4,978	+0.04(+0.08%)
May 07, 2014	51.95	52.25	51.95	52.22	5,387	+0.22(+0.43%)
May 06, 2014	51.94	52.25	51.94	52.00	9,848	-0.21(-0.41%)
May 05, 2014	51.98	52.24	51.98	52.21	5,731	+0.08(+0.16%)
May 02, 2014	51.97	52.29	51.97	52.13	7,856	+0.35(+0.68%)
May 01, 2014	52.18	52.18	51.77	51.78	6,904	-0.08(-0.15%)
Apr 30, 2014	51.76	51.92	51.76	51.85	20,337	+0.06(+0.11%)
Apr 29, 2014	51.73	51.84	51.73	51.80	56,051	+0.10(+0.20%)
Apr 28, 2014	51.85	51.86	51.69	51.69	6,102	-0.28(-0.55%)
Apr 25, 2014	51.94	52.07	51.56	51.98	49,811	-0.11(-0.21%)
Apr 24, 2014	52.05	52.09	51.57	52.09	6,650	+0.04(+0.08%)
Apr 23, 2014	51.60	52.05	51.60	52.05	8,757	+0.32(+0.62%)
Apr 22, 2014	51.88	51.98	51.73	51.73	4,749	-0.22(-0.43%)
Apr 21, 2014	51.94	51.96	51.94	51.95	9,968	-0.00(-0.01%)
Apr 17, 2014	52.09	51.96	51.96	51.96	27,456	-0.10(-0.20%)
Apr 16, 2014	51.67	52.07	51.66	52.06	10,135	+0.37(+0.72%)
Apr 15, 2014	51.79	52.05	51.57	51.69	18,056	-0.39(-0.76%)
Apr 14, 2014	51.93	52.13	51.78	52.08	4,622	+0.04(+0.08%)
Apr 11, 2014	52.34	52.34	51.83	52.04	37,274	+0.17(+0.33%)
Apr 10, 2014	51.94	52.14	51.87	51.87	21,915	-0.09(-0.17%)
Apr 09, 2014	51.62	51.97	51.62	51.96	54,944	+0.37(+0.71%)
Apr 08, 2014	51.53	51.90	51.53	51.59	3,573	-0.30(-0.59%)
Apr 07, 2014	51.62	51.89	51.62	51.89	5,309	+0.17(+0.33%)
Apr 04, 2014	51.74	51.87	51.64	51.72	5,768	-0.16(-0.31%)
Apr 03, 2014	51.80	51.88	51.71	51.88	41,592	+0.09(+0.18%)
Apr 02, 2014	52.00	52.20	51.60	51.79	10,943	+0.07(+0.13%)
Apr 01, 2014	51.62	51.82	51.62	51.72	6,862	+0.14(+0.27%)
Mar 31, 2014	51.91	51.91	51.49	51.58	2,265	-0.21(-0.40%)
Mar 28, 2014	51.22	51.79	51.22	51.79	5,413	+0.41(+0.79%)
Mar 27, 2014	51.67	51.72	51.32	51.38	4,369	-0.20(-0.39%)
Mar 26, 2014	51.14	51.58	51.14	51.58	7,208	+0.53(+1.04%)
Mar 25, 2014	50.91	51.19	50.74	51.05	2,897	-0.04(-0.09%)
Mar 24, 2014	50.89	51.13	50.71	51.10	9,103	-0.08(-0.15%)
Mar 21, 2014	51.03	51.28	51.03	51.17	5,109	-0.15(-0.30%)
Mar 20, 2014	51.32	51.43	51.27	51.33	6,070	-0.16(-0.30%)
Mar 19, 2014	51.19	51.77	51.19	51.48	37,225	+0.37(+0.72%)
Mar 18, 2014	51.24	51.41	51.02	51.11	47,999	+0.05(+0.09%)
Mar 17, 2014	50.86	51.19	50.86	51.06	16,429	-0.08(-0.16%)
Mar 14, 2014	50.86	51.28	50.86	51.15	1,550	+0.28(+0.55%)
Mar 13, 2014	51.38	51.38	50.87	50.87	34,791	-0.33(-0.64%)
Mar 12, 2014	50.87	51.26	50.87	51.19	11,128	-0.24(-0.46%)
Mar 11, 2014	51.31	51.76	51.21	51.43	92,393	-0.01(-0.02%)
Mar 10, 2014	51.31	51.58	51.31	51.44	6,284	+0.07(+0.13%)
Mar 07, 2014	51.50	51.87	51.37	51.37	41,856	-0.26(-0.50%)
Mar 06, 2014	51.73	52.01	51.63	51.63	35,514	-0.37(-0.71%)
Mar 05, 2014	51.64	52.17	51.62	52.00	2,677	+0.26(+0.50%)
Mar 04, 2014	51.73	51.98	51.73	51.74	2,676	-0.16(-0.30%)
Mar 03, 2014	52.01	52.01	51.39	51.89	10,484	+0.09(+0.18%)
Feb 28, 2014	52.02	52.02	51.66	51.80	23,332	+0.06(+0.12%)
Feb 27, 2014	51.58	51.90	51.53	51.74	4,794	+0.19(+0.38%)
Feb 26, 2014	51.21	51.90	51.21	51.55	14,450	-0.37(-0.72%)
Feb 25, 2014	51.44	51.94	51.44	51.92	4,426	+0.13(+0.25%)
Feb 24, 2014	51.90	51.90	51.34	51.79	4,943	+0.46(+0.89%)
Feb 21, 2014	51.89	51.93	51.29	51.34	3,050	-0.60(-1.15%)
Feb 20, 2014	51.35	51.94	51.35	51.94	4,900	+0.59(+1.16%)
Feb 19, 2014	51.85	51.85	51.34	51.34	3,551	-0.56(-1.08%)
Feb 18, 2014	51.37	51.94	51.22	51.90	9,390	+0.37(+0.71%)
Feb 14, 2014	51.23	51.53	51.53	51.53	2,312	+0.17(+0.34%)
Feb 13, 2014	51.19	51.58	51.19	51.36	4,105	-0.14(-0.27%)
Feb 12, 2014	51.55	51.70	51.49	51.50	6,564	+0.26(+0.51%)
Feb 11, 2014	51.21	51.55	51.03	51.24	6,969	-0.26(-0.50%)
Feb 10, 2014	51.58	51.77	51.23	51.50	6,932	+0.18(+0.36%)
Feb 07, 2014	51.49	51.49	50.92	51.31	10,150	+0.35(+0.68%)
Feb 06, 2014	50.55	51.26	50.55	50.97	26,454	+0.06(+0.12%)
Feb 05, 2014	50.61	51.10	50.56	50.90	17,560	-0.25(-0.49%)
Feb 04, 2014	50.65	51.15	50.49	51.15	14,296	+0.31(+0.61%)
Feb 03, 2014	50.76	51.07	50.64	50.85	6,274	+0.06(+0.11%)
Jan 31, 2014	50.42	51.19	50.42	50.79	5,089	-0.04(-0.07%)
Jan 30, 2014	50.52	51.07	50.32	50.83	10,385	+0.05(+0.10%)
Jan 29, 2014	50.61	51.03	50.58	50.78	11,056	-0.40(-0.78%)
Jan 28, 2014	51.10	51.35	50.63	51.18	10,767	+0.43(+0.84%)
Jan 27, 2014	51.14	51.14	50.57	50.76	60,128	-0.53(-1.03%)
Jan 24, 2014	51.43	51.62	51.26	51.29	20,083	-0.29(-0.56%)
Jan 23, 2014	51.67	51.81	51.57	51.58	13,242	-0.23(-0.45%)
Jan 22, 2014	51.64	52.04	51.64	51.81	14,985	+0.16(+0.31%)
Jan 21, 2014	51.60	51.96	51.58	51.65	4,718	-0.26(-0.49%)
Jan 17, 2014	51.79	51.91	51.91	51.91	31,069	+0.12(+0.24%)
Jan 16, 2014	51.59	51.78	51.59	51.78	8,914	-0.01(-0.01%)
Jan 15, 2014	51.40	51.79	51.38	51.79	6,398	+0.18(+0.34%)
Jan 14, 2014	51.58	51.65	51.53	51.61	13,982	+0.03(+0.07%)
Jan 13, 2014	51.62	51.69	51.49	51.58	97,604	-0.04(-0.07%)
Jan 10, 2014	51.35	51.76	51.35	51.62	24,888	+0.13(+0.26%)
Jan 09, 2014	51.47	51.65	51.47	51.49	10,570	-0.16(-0.32%)
Jan 08, 2014	51.68	51.88	51.49	51.65	12,614	+0.03(+0.05%)
Jan 07, 2014	51.54	51.87	51.54	51.62	8,819	+0.07(+0.13%)
Jan 06, 2014	51.56	51.60	51.49	51.55	14,339	-0.01(-0.01%)
Jan 03, 2014	51.34	51.56	51.34	51.56	11,878	+0.17(+0.34%)
Jan 02, 2014	51.51	51.71	51.36	51.39	84,494	-0.11(-0.20%)
Dec 31, 2013	51.55	51.49	51.49	51.49	30,057	+0.16(+0.30%)
Dec 30, 2013	51.31	51.50	51.30	51.34	26,259	-0.00(-0.01%)
Dec 27, 2013	51.33	51.49	51.26	51.34	2,796	-0.16(-0.31%)
Dec 26, 2013	51.28	51.51	51.28	51.50	7,794	+0.15(+0.30%)
Dec 24, 2013	51.57	51.57	51.35	51.35	12,970	-0.55(-1.07%)
Dec 23, 2013	51.83	51.90	51.83	51.90	11,892	+0.03(+0.06%)
Dec 20, 2013	51.67	51.87	51.63	51.87	29,488	+0.11(+0.21%)
Dec 19, 2013	51.57	51.78	51.57	51.76	6,340	-0.04(-0.08%)
Dec 18, 2013	51.70	51.82	51.58	51.80	17,141	+0.11(+0.22%)
Dec 17, 2013	51.67	51.85	51.61	51.69	14,390	-0.17(-0.32%)
Dec 16, 2013	51.76	51.86	51.53	51.85	6,413	+0.11(+0.21%)
Dec 13, 2013	51.55	51.74	51.53	51.74	8,890	+0.20(+0.38%)
Dec 12, 2013	51.52	51.73	51.52	51.54	15,820	-0.05(-0.09%)
Dec 11, 2013	51.60	51.80	51.58	51.59	15,525	-0.01(-0.03%)
Dec 10, 2013	51.49	51.74	51.46	51.60	15,939	+0.17(+0.34%)
Dec 09, 2013	51.60	51.64	51.42	51.43	11,910	-0.06(-0.11%)
Dec 06, 2013	51.46	51.57	51.28	51.49	0	+0.04(+0.07%)
Dec 05, 2013	51.46	51.50	51.28	51.45	0	+0.13(+0.26%)
Dec 04, 2013	51.33	51.42	51.32	51.32	0	-0.10(-0.19%)
Dec 03, 2013	51.47	51.49	51.38	51.42	0	-0.19(-0.37%)
Dec 02, 2013	51.69	51.69	51.50	51.61	0	-0.13(-0.26%)
Nov 29, 2013	51.78	51.78	51.69	51.74	0	-0.04(-0.08%)
Nov 27, 2013	51.71	51.80	51.67	51.79	0	+0.02(+0.05%)
Nov 26, 2013	51.64	51.79	51.64	51.76	0	+0.00(+0.01%)
Nov 25, 2013	51.69	51.78	51.69	51.76	0	+0.03(+0.06%)
Nov 22, 2013	51.71	51.77	51.71	51.73	0	-0.05(-0.09%)
Nov 21, 2013	52.05	52.05	51.77	51.78	0	-0.13(-0.25%)
Nov 20, 2013	51.89	52.21	51.87	51.91	0	-0.27(-0.51%)
Nov 19, 2013	52.05	52.18	51.94	52.17	0	+0.13(+0.25%)
Nov 18, 2013	51.94	52.07	51.92	52.04	0	+0.05(+0.09%)
Nov 15, 2013	51.67	52.00	51.67	52.00	0	+0.37(+0.72%)
Nov 14, 2013	51.76	51.76	51.61	51.62	0	+0.19(+0.38%)
Nov 12, 2013	51.46	51.73	51.43	51.43	0	-0.19(-0.36%)
Nov 11, 2013	51.53	51.73	51.52	51.62	0	-0.12(-0.24%)
Nov 08, 2013	51.80	51.93	51.74	51.74	0	-0.33(-0.62%)
Nov 07, 2013	51.95	52.24	51.91	52.07	0	-0.09(-0.17%)
Nov 06, 2013	52.21	52.21	52.03	52.15	0	-0.04(-0.07%)
Nov 05, 2013	52.35	52.35	52.08	52.19	0	-0.25(-0.47%)
Nov 04, 2013	52.59	52.59	52.35	52.44	0	-0.02(-0.03%)
Nov 01, 2013	52.70	52.70	52.38	52.45	0	-0.10(-0.20%)
Oct 31, 2013	52.50	52.70	52.48	52.56	0	-0.08(-0.14%)
Oct 30, 2013	52.61	52.85	52.52	52.63	0	+0.06(+0.11%)
Oct 29, 2013	52.59	52.66	52.52	52.58	0	-0.08(-0.15%)
Oct 28, 2013	52.54	52.71	52.48	52.65	0	-0.14(-0.26%)
Oct 25, 2013	52.60	52.79	52.42	52.79	0	+0.01(+0.03%)
Oct 24, 2013	52.61	52.85	52.61	52.78	0	-0.07(-0.13%)
Oct 23, 2013	53.07	53.60	52.66	52.85	0	+0.02(+0.04%)
Oct 22, 2013	52.47	52.88	52.47	52.83	0	+0.10(+0.18%)
Oct 21, 2013	52.70	52.73	52.40	52.73	0	-0.16(-0.30%)
Oct 18, 2013	52.83	52.89	52.54	52.89	24,522	+0.24(+0.46%)
Oct 17, 2013	52.28	52.65	52.27	52.65	0	+0.51(+0.98%)
Oct 16, 2013	51.98	52.18	51.98	52.14	0	+0.03(+0.05%)
Oct 15, 2013	51.91	52.25	51.91	52.11	0	+0.34(+0.66%)
Oct 14, 2013	51.89	52.21	51.77	51.77	0	-0.49(-0.94%)
Oct 11, 2013	51.86	52.26	51.86	52.26	0	+0.22(+0.43%)
Oct 10, 2013	51.73	52.04	51.73	52.04	0	+0.16(+0.31%)
Oct 09, 2013	52.04	52.04	51.80	51.88	0	-0.15(-0.29%)
Oct 08, 2013	51.80	52.05	51.80	52.03	0	+0.03(+0.06%)
Oct 07, 2013	51.85	52.09	51.84	52.00	0	-0.16(-0.30%)
Oct 04, 2013	51.62	52.16	51.62	52.16	0	+0.37(+0.72%)
Oct 03, 2013	51.54	52.06	51.54	51.79	0	-0.03(-0.07%)
Oct 02, 2013	51.64	51.96	51.64	51.82	0	-0.01(-0.03%)
Oct 01, 2013	51.45	51.84	51.45	51.84	0	-0.08(-0.15%)
Sep 27, 2013	51.91	51.95	51.86	51.91	0	-0.04(-0.07%)
Sep 26, 2013	51.97	51.97	51.83	51.95	0	+0.09(+0.17%)
Sep 25, 2013	51.69	51.99	51.69	51.86	0	+0.03(+0.05%)
Sep 24, 2013	51.69	51.89	51.65	51.83	0	+0.02(+0.04%)
Sep 23, 2013	52.02	52.02	51.76	51.81	0	-0.33(-0.62%)
Sep 20, 2013	51.90	52.14	51.90	52.14	0	+0.11(+0.21%)
Sep 19, 2013	51.33	52.02	51.33	52.02	0	+0.54(+1.05%)
Sep 18, 2013	51.32	51.54	51.05	51.49	0	+0.30(+0.58%)
Sep 17, 2013	51.00	51.21	51.00	51.19	0	+0.02(+0.04%)
Sep 16, 2013	50.72	51.23	50.65	51.17	0	+0.44(+0.87%)
Sep 13, 2013	50.68	50.93	50.67	50.72	0	+0.20(+0.40%)
Sep 12, 2013	50.49	50.73	50.49	50.52	0	+0.18(+0.36%)
Sep 11, 2013	50.23	50.47	50.22	50.34	0	+0.13(+0.27%)
Sep 10, 2013	50.37	50.37	50.14	50.21	0	-0.10(-0.20%)
Sep 09, 2013	49.82	50.35	49.82	50.31	0	+0.32(+0.64%)
Sep 06, 2013	49.82	50.07	49.82	49.99	0	+0.16(+0.32%)
Sep 05, 2013	49.97	50.03	49.80	49.83	0	-0.17(-0.34%)
Sep 04, 2013	50.01	50.14	49.95	50.00	0	-0.01(-0.03%)
Sep 03, 2013	50.19	50.23	49.99	50.01	0	-0.35(-0.70%)
Aug 30, 2013	50.38	50.38	50.18	50.36	0	+0.12(+0.23%)
Aug 29, 2013	50.17	50.36	50.17	50.25	0	-0.00(-0.00%)
Aug 28, 2013	50.26	50.48	50.21	50.25	0	-0.10(-0.19%)
Aug 27, 2013	50.06	50.57	50.06	50.34	0	-0.05(-0.10%)
Aug 26, 2013	50.36	50.55	50.36	50.40	0	-0.16(-0.32%)
Aug 23, 2013	50.46	50.77	50.46	50.56	0	-0.06(-0.12%)
Aug 22, 2013	50.38	50.62	50.38	50.62	0	-0.12(-0.23%)
Aug 21, 2013	50.69	50.83	50.52	50.74	0	+0.05(+0.10%)
Aug 20, 2013	50.77	50.94	50.69	50.69	0	-0.27(-0.53%)
Aug 19, 2013	51.09	51.09	50.85	50.96	0	-0.31(-0.60%)
Aug 16, 2013	51.32	51.32	51.22	51.27	0	-0.03(-0.06%)
Aug 15, 2013	51.17	51.34	51.17	51.30	5,582	-0.05(-0.09%)
Aug 14, 2013	51.35	51.51	51.31	51.35	0	-0.09(-0.17%)
Aug 13, 2013	51.58	51.58	51.36	51.44	8,650	-0.00(-0.00%)
Aug 12, 2013	51.42	51.58	51.42	51.44	8,770	-0.05(-0.09%)
Aug 09, 2013	51.35	51.60	51.33	51.49	4,934	+0.15(+0.30%)
Aug 08, 2013	51.34	51.46	51.33	51.33	6,225	+0.03(+0.06%)
Aug 07, 2013	51.31	51.44	51.27	51.30	22,034	-0.06(-0.11%)
Aug 06, 2013	51.35	51.42	51.33	51.36	2,978	-0.01(-0.01%)
Aug 05, 2013	51.46	51.46	51.36	51.37	3,956	+0.01(+0.01%)
Aug 02, 2013	51.29	51.46	51.26	51.36	29,498	+0.07(+0.13%)
Aug 01, 2013	51.39	51.54	51.29	51.29	30,087	-0.08(-0.16%)
Jul 31, 2013	51.47	51.47	51.29	51.38	0	-0.13(-0.26%)
Jul 30, 2013	51.68	51.69	51.51	51.51	0	-0.11(-0.21%)
Jul 29, 2013	51.99	51.99	51.62	51.62	0	-0.17(-0.33%)
Jul 26, 2013	51.83	51.83	51.66	51.79	0	+0.03(+0.06%)
Jul 25, 2013	51.56	51.77	51.56	51.76	0	+0.02(+0.03%)
Jul 24, 2013	52.16	52.16	51.74	51.74	0	-0.31(-0.59%)
Jul 23, 2013	52.18	52.25	52.05	52.05	0	-0.13(-0.25%)
Jul 22, 2013	52.18	52.21	51.99	52.18	0	-0.03(-0.05%)
Jul 19, 2013	51.94	52.29	51.94	52.21	0	+0.33(+0.64%)
Jul 18, 2013	52.28	52.28	51.80	51.88	0	-0.23(-0.44%)
Jul 17, 2013	51.53	52.11	51.53	52.11	4,038	+0.37(+0.71%)
Jul 16, 2013	51.17	51.74	51.17	51.74	0	+0.23(+0.44%)
Jul 15, 2013	50.86	51.51	50.86	51.51	0	+0.37(+0.73%)
Jul 12, 2013	51.15	51.23	51.07	51.14	0	+0.00(+0.00%)
Jul 11, 2013	50.69	51.31	50.69	51.14	0	+0.62(+1.22%)
Jul 10, 2013	50.29	51.00	50.29	50.52	0	-0.02(-0.04%)
Jul 09, 2013	50.76	50.83	50.52	50.54	0	+0.17(+0.33%)
Jul 08, 2013	50.41	50.74	49.67	50.38	0	-0.06(-0.12%)
Jul 05, 2013	51.48	51.48	50.39	50.44	0	-0.60(-1.18%)
Jul 03, 2013	51.32	51.32	51.04	51.04	0	-0.36(-0.69%)
Jul 02, 2013	51.42	51.61	50.33	51.40	0	+0.07(+0.14%)
Jul 01, 2013	50.93	51.35	50.93	51.33	0	+0.39(+0.77%)
Jun 28, 2013	51.21	51.31	50.92	50.93	90,571	+0.46(+0.91%)
Jun 26, 2013	49.68	50.76	49.68	50.47	0	+0.66(+1.32%)
Jun 25, 2013	49.38	50.09	49.38	49.82	0	+0.12(+0.25%)
Jun 24, 2013	50.25	50.25	48.72	49.69	0	-1.14(-2.25%)
Jun 21, 2013	50.44	51.26	50.44	50.83	15,537	-0.18(-0.35%)
Jun 20, 2013	51.43	51.43	50.28	51.01	0	-1.29(-2.46%)
Jun 19, 2013	52.50	52.82	52.30	52.30	0	-0.38(-0.72%)
Jun 18, 2013	52.74	52.83	52.50	52.68	0	-0.10(-0.19%)
Jun 17, 2013	52.56	53.04	52.56	52.78	0	+0.25(+0.48%)
Jun 14, 2013	51.26	53.08	51.26	52.53	0	+0.93(+1.81%)
Jun 13, 2013	51.24	52.08	51.21	51.60	14,378	+0.35(+0.69%)
Jun 12, 2013	51.99	51.99	51.15	51.24	65,103	+0.24(+0.47%)
Jun 11, 2013	51.85	51.94	50.94	51.00	95,387	-0.91(-1.75%)
Jun 10, 2013	52.25	52.45	51.91	51.91	0	-0.37(-0.71%)
Jun 07, 2013	51.92	52.64	51.92	52.28	0	+0.24(+0.47%)
Jun 06, 2013	52.11	52.32	51.97	52.04	0	-0.28(-0.54%)
Jun 05, 2013	52.67	52.80	52.29	52.32	0	-0.47(-0.89%)
Jun 04, 2013	53.06	53.06	52.57	52.79	0	-0.19(-0.35%)

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.