Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.69	35.69	35.69	35.69	69	+0.00(+0.00%)
Apr 28, 2014	35.69	35.69	35.69	35.69	920	-2.72(-7.07%)
Apr 25, 2014	38.40	38.40	38.40	38.40	69	+0.00(+0.00%)
Apr 22, 2014	38.40	38.40	38.40	38.40	0	+1.61(+4.38%)
Apr 17, 2014	36.79	36.79	36.79	36.79	0	+0.00(+0.00%)
Apr 16, 2014	36.79	36.79	36.79	36.79	110	+0.00(+0.00%)
Apr 15, 2014	36.79	36.79	36.79	36.79	52	+0.00(+0.00%)
Apr 14, 2014	36.79	36.79	36.79	36.79	117	+0.00(+0.00%)
Apr 11, 2014	38.23	38.25	36.79	36.79	1,499	-2.11(-5.43%)
Apr 10, 2014	38.90	38.90	38.90	38.90	733	-0.30(-0.76%)
Apr 09, 2014	39.20	39.20	39.20	39.20	82	+0.00(+0.00%)
Apr 08, 2014	38.75	39.20	38.75	39.20	878	-0.13(-0.33%)
Apr 07, 2014	39.33	39.33	39.33	39.33	140	+0.00(+0.00%)
Apr 04, 2014	39.17	39.53	39.17	39.33	1,403	-1.51(-3.71%)
Apr 03, 2014	40.85	40.85	40.85	40.85	575	-0.53(-1.27%)
Apr 02, 2014	41.37	41.37	41.37	41.37	78	+0.00(+0.00%)
Apr 01, 2014	41.00	41.37	41.00	41.37	4,092	+1.23(+3.06%)
Mar 31, 2014	40.12	40.14	39.48	40.14	1,180	+1.62(+4.20%)
Mar 28, 2014	38.53	38.53	38.53	38.53	13	+0.00(+0.00%)
Mar 27, 2014	38.06	38.70	38.05	38.53	26,156	+0.23(+0.59%)
Mar 26, 2014	38.40	38.52	38.26	38.30	38,121	-1.22(-3.10%)
Mar 24, 2014	39.52	39.52	39.52	39.52	0	+0.00(+0.00%)
Mar 20, 2014	39.52	39.52	39.52	39.52	0	+0.75(+1.94%)
Mar 19, 2014	38.77	38.77	38.77	38.77	46	+0.00(+0.00%)
Mar 18, 2014	38.77	38.77	38.77	38.77	1,153	+0.82(+2.16%)
Mar 17, 2014	37.95	37.95	37.95	37.95	403	-0.07(-0.18%)
Mar 11, 2014	38.02	38.02	38.02	38.02	0	+0.00(+0.00%)
Mar 10, 2014	38.02	38.02	38.02	38.02	23	+0.00(+0.00%)
Mar 07, 2014	38.02	38.02	38.02	38.02	159	+0.00(+0.00%)
Mar 06, 2014	38.02	38.02	38.02	38.02	161	+0.00(+0.00%)
Mar 05, 2014	37.97	38.02	37.96	38.02	4,262	+0.23(+0.62%)
Mar 04, 2014	37.78	37.78	37.78	37.78	1,556	+1.23(+3.37%)
Mar 03, 2014	36.01	36.55	34.82	36.55	3,203	-0.31(-0.83%)
Feb 28, 2014	37.28	37.28	36.86	36.86	548	-1.84(-4.76%)
Feb 27, 2014	38.70	38.70	38.70	38.70	184	+0.00(+0.00%)
Feb 26, 2014	38.70	38.70	38.70	38.70	129	+0.00(+0.00%)
Feb 21, 2014	38.70	38.70	38.70	38.70	0	+0.00(+0.00%)
Feb 20, 2014	38.70	38.70	38.70	38.70	265	+2.00(+5.45%)
Feb 18, 2014	36.70	36.70	36.70	36.70	0	+0.00(+0.00%)
Feb 14, 2014	36.70	36.70	36.70	36.70	0	+0.00(+0.00%)
Feb 13, 2014	36.70	36.70	36.70	36.70	76	+0.00(+0.00%)
Feb 12, 2014	36.70	36.70	36.70	36.70	83	+0.00(+0.00%)
Feb 11, 2014	36.70	36.70	36.70	36.70	3,111	+1.45(+4.12%)
Feb 10, 2014	35.25	35.25	35.25	35.25	216	+0.00(+0.00%)
Feb 07, 2014	35.25	35.25	35.25	35.25	322	+0.00(+0.00%)
Feb 06, 2014	35.29	35.29	35.25	35.25	1,291	-2.15(-5.74%)
Feb 04, 2014	37.39	37.39	37.39	37.39	0	+0.00(+0.00%)
Jan 31, 2014	37.39	37.39	37.39	37.39	922	-0.28(-0.75%)
Jan 30, 2014	37.68	37.68	37.68	37.68	39	+0.00(+0.00%)
Jan 29, 2014	37.68	37.68	37.68	37.68	117	+0.00(+0.00%)
Jan 27, 2014	37.68	37.68	37.68	37.68	0	+0.16(+0.44%)
Jan 24, 2014	37.51	37.51	37.51	37.51	302	-1.41(-3.62%)
Jan 23, 2014	38.92	38.92	38.92	38.92	11	+0.00(+0.00%)
Jan 22, 2014	38.92	38.92	38.92	38.92	57	+0.00(+0.00%)
Jan 21, 2014	38.92	38.92	38.92	38.92	961	+0.00(+0.00%)
Jan 17, 2014	38.92	38.92	38.92	38.92	0	+0.00(+0.00%)
Jan 16, 2014	39.06	39.06	38.92	38.92	957	+0.11(+0.29%)
Jan 15, 2014	38.80	38.81	38.80	38.81	2,306	+0.63(+1.66%)
Jan 14, 2014	38.18	38.18	38.18	38.18	230	-0.06(-0.15%)
Jan 13, 2014	38.23	38.23	38.23	38.23	115	+0.00(+0.00%)
Jan 10, 2014	38.23	38.23	38.23	38.23	327	-0.56(-1.45%)
Jan 07, 2014	37.82	38.80	38.80	38.80	461	+0.48(+1.26%)
Jan 06, 2014	38.05	38.31	38.05	38.31	1,522	-1.23(-3.11%)
Jan 03, 2014	39.55	39.55	39.55	39.55	66	+0.00(+0.00%)
Jan 02, 2014	39.55	39.55	39.55	39.55	228	+0.00(+0.00%)
Dec 31, 2013	39.55	39.55	39.55	39.55	0	+0.00(+0.00%)
Dec 30, 2013	39.59	39.59	39.55	39.55	788	+0.28(+0.71%)
Dec 27, 2013	39.27	39.27	39.27	39.27	461	+2.82(+7.74%)
Dec 24, 2013	36.45	36.45	36.45	36.45	0	+0.07(+0.19%)
Dec 23, 2013	36.38	36.38	36.38	36.38	173	+0.00(+0.00%)
Dec 20, 2013	36.38	36.38	36.38	36.38	60	+0.00(+0.00%)
Dec 19, 2013	36.38	36.38	36.38	36.38	358	+2.00(+5.82%)
Dec 16, 2013	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Dec 13, 2013	34.38	34.38	34.38	34.38	122	+0.00(+0.00%)
Dec 11, 2013	34.38	34.38	34.38	34.38	0	-2.35(-6.40%)
Dec 09, 2013	36.73	36.73	36.73	36.73	0	+0.00(+0.00%)
Dec 06, 2013	36.73	36.73	36.73	36.73	568	+0.33(+0.90%)
Nov 29, 2013	36.38	36.40	36.40	36.40	924	+0.63(+1.77%)
Nov 26, 2013	35.79	35.77	35.77	35.77	13,402	-2.54(-6.64%)
Nov 06, 2013	38.07	38.31	38.31	38.31	924	+0.39(+1.04%)
Oct 31, 2013	37.94	37.92	37.92	37.92	2,310	+0.02(+0.04%)
Oct 29, 2013	37.90	37.90	37.90	37.90	231	+0.24(+0.64%)
Oct 28, 2013	37.66	37.66	37.66	37.66	231	+0.41(+1.10%)
Oct 25, 2013	37.25	37.25	37.25	37.25	231	+0.22(+0.58%)
Oct 24, 2013	37.00	37.03	37.00	37.03	693	-0.48(-1.29%)
Oct 22, 2013	37.15	37.51	37.51	37.51	693	+0.27(+0.74%)
Oct 21, 2013	36.15	37.85	36.15	37.24	1,062	+1.32(+3.67%)
Oct 17, 2013	35.92	35.92	35.92	35.92	231	+1.26(+3.63%)
Oct 15, 2013	34.66	34.66	34.66	34.66	462	+0.03(+0.08%)
Oct 14, 2013	34.63	34.63	34.63	34.63	369	+0.85(+2.53%)
Oct 07, 2013	33.78	33.78	33.78	33.78	231	+0.07(+0.20%)
Oct 04, 2013	33.71	33.71	33.71	33.71	462	-0.59(-1.71%)
Oct 02, 2013	34.30	34.30	34.30	34.30	231	+0.25(+0.74%)
Oct 01, 2013	33.28	34.04	33.28	34.04	693	+0.16(+0.46%)
Sep 25, 2013	33.89	33.89	33.89	33.89	0	+0.45(+1.35%)
Sep 24, 2013	33.62	33.62	33.44	33.44	1,156	-0.66(-1.93%)
Sep 19, 2013	33.35	34.09	34.09	34.09	4,626	+0.73(+2.18%)
Sep 18, 2013	33.40	33.40	33.37	33.37	3,932	-0.06(-0.19%)
Sep 17, 2013	33.43	33.43	33.43	33.43	462	+0.37(+1.12%)
Sep 16, 2013	33.10	33.13	33.06	33.06	4,626	-0.46(-1.37%)
Sep 13, 2013	33.52	33.52	33.52	33.52	231	+1.44(+4.47%)
Sep 09, 2013	31.90	32.08	32.08	32.08	7,402	+0.22(+0.68%)
Sep 05, 2013	31.96	31.87	31.87	31.87	462	+0.00(+0.00%)
Sep 04, 2013	31.87	31.87	31.87	31.87	323	+0.59(+1.89%)
Sep 03, 2013	31.28	31.28	31.28	31.28	693	-0.06(-0.18%)
Aug 30, 2013	31.48	31.50	31.33	31.33	3,525	-0.06(-0.19%)
Aug 28, 2013	31.40	31.39	31.39	31.39	1,619	-0.14(-0.45%)
Aug 27, 2013	31.61	31.61	31.54	31.54	1,445	-1.05(-3.24%)
Aug 26, 2013	32.61	32.61	32.59	32.59	3,062	+0.67(+2.09%)
Aug 23, 2013	31.90	31.92	31.86	31.92	1,850	-0.06(-0.20%)
Aug 21, 2013	31.85	31.98	31.98	31.98	0	+0.13(+0.42%)
Aug 20, 2013	31.85	31.85	31.85	31.85	693	+0.38(+1.22%)
Aug 19, 2013	31.49	31.49	31.47	31.47	462	-2.69(-7.87%)
Aug 12, 2013	34.15	34.15	34.15	34.15	231	-0.09(-0.25%)
Aug 08, 2013	34.33	34.24	34.24	34.24	1,850	-0.10(-0.30%)
Aug 07, 2013	34.48	34.48	34.34	34.34	751	-0.70(-2.01%)
Aug 05, 2013	34.82	35.05	35.05	35.05	462	+0.31(+0.91%)
Jul 30, 2013	34.73	34.73	34.73	34.73	462	-0.48(-1.36%)
Jul 23, 2013	35.21	35.21	35.21	35.21	0	+0.12(+0.35%)
Jul 22, 2013	35.09	35.09	35.09	35.09	693	-0.24(-0.69%)
Jul 19, 2013	35.29	35.33	35.29	35.33	2,590	-0.09(-0.26%)
Jul 18, 2013	35.38	35.46	35.38	35.43	1,734	+0.96(+2.78%)
Jul 15, 2013	34.47	34.47	34.47	34.47	0	+5.24(+17.94%)
Jul 01, 2013	29.61	29.23	29.23	29.23	925	+0.06(+0.21%)
Jun 27, 2013	29.17	29.17	29.17	29.17	0	+1.08(+3.83%)
Jun 26, 2013	28.09	28.09	28.09	28.09	2,285	+1.48(+5.56%)
Jun 24, 2013	26.61	26.61	26.61	26.61	0	-0.95(-3.45%)
Jun 21, 2013	27.34	27.56	27.12	27.56	3,723	-0.05(-0.17%)
Jun 20, 2013	29.06	29.06	27.61	27.61	8,842	-1.55(-5.32%)
Jun 19, 2013	29.22	29.22	29.16	29.16	698	-0.02(-0.06%)
Jun 17, 2013	29.16	29.18	29.18	29.18	698	+0.04(+0.15%)
Jun 13, 2013	29.13	29.13	29.13	29.13	0	-0.01(-0.04%)
Jun 06, 2013	29.15	29.15	29.15	29.15	0	+0.15(+0.50%)
Jun 05, 2013	29.00	29.00	29.00	29.00	232	-0.40(-1.35%)
Jun 04, 2013	29.39	29.39	29.39	29.39	698	-0.12(-0.41%)
Jun 03, 2013	29.52	29.52	29.52	29.52	232	-0.74(-2.44%)
May 30, 2013	30.25	30.25	30.25	30.25	0	-0.84(-2.71%)
May 29, 2013	31.31	31.31	31.10	31.10	465	-0.12(-0.40%)
May 28, 2013	31.37	32.22	31.14	31.22	3,025	-0.35(-1.10%)
May 24, 2013	31.57	31.57	31.57	31.57	465	+0.85(+2.75%)
May 23, 2013	30.29	30.90	29.61	30.72	1,547	-0.49(-1.57%)
May 22, 2013	32.99	32.99	31.21	31.21	4,188	-1.69(-5.13%)
May 21, 2013	33.16	33.16	32.90	32.90	930	+0.47(+1.44%)
May 20, 2013	32.43	32.43	32.43	32.43	232	-0.15(-0.46%)
May 17, 2013	32.58	32.58	32.58	32.58	232	+0.10(+0.32%)
May 16, 2013	32.48	32.48	32.48	32.48	465	+0.09(+0.27%)
May 15, 2013	32.39	32.39	32.39	32.39	465	+1.27(+4.08%)
May 09, 2013	31.13	31.13	31.13	31.13	0	-0.05(-0.16%)
May 08, 2013	31.17	31.17	31.17	31.17	309	+0.09(+0.28%)
May 07, 2013	30.79	31.09	30.75	31.09	2,159	+0.30(+0.96%)
May 06, 2013	30.71	30.88	30.71	30.79	1,628	+0.23(+0.74%)
May 03, 2013	31.13	30.73	30.57	30.57	1,861	-0.16(-0.53%)
May 02, 2013	30.51	30.73	30.51	30.73	1,647	+0.31(+1.01%)

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.