Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2014	42.01	42.01	42.01	42.01	0	+0.00(+0.00%)
Sep 24, 2014	42.11	42.01	42.01	42.01	1,354	-0.10(-0.25%)
Sep 23, 2014	42.11	42.11	42.11	42.11	1,412	-1.66(-3.79%)
Sep 22, 2014	43.77	43.77	43.77	43.77	27	+0.00(+0.00%)
Sep 19, 2014	43.77	43.77	43.77	43.77	610	+1.61(+3.82%)
Sep 18, 2014	42.16	42.16	42.16	42.16	49	+0.00(+0.00%)
Sep 16, 2014	42.16	42.16	42.16	42.16	451	+0.01(+0.02%)
Sep 15, 2014	42.15	42.15	42.15	42.15	282	+0.29(+0.70%)
Sep 11, 2014	41.86	41.86	41.86	41.86	0	+0.00(+0.00%)
Sep 10, 2014	41.86	41.86	41.86	41.86	533	-1.39(-3.21%)
Sep 09, 2014	43.24	43.24	43.24	43.24	22	+0.00(+0.00%)
Sep 08, 2014	43.22	43.24	43.22	43.24	1,477	+0.69(+1.61%)
Sep 04, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Sep 03, 2014	42.56	42.56	42.56	42.56	124	+0.00(+0.00%)
Sep 02, 2014	42.56	42.56	42.56	42.56	49	+0.00(+0.00%)
Aug 29, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 28, 2014	42.56	42.56	42.56	42.56	24	+0.00(+0.00%)
Aug 27, 2014	42.56	42.56	42.56	42.56	22	+0.00(+0.00%)
Aug 26, 2014	42.56	42.56	42.56	42.56	45	+0.00(+0.00%)
Aug 25, 2014	42.56	42.56	42.56	42.56	4	+0.00(+0.00%)
Aug 22, 2014	42.56	42.56	42.56	42.56	162	+0.00(+0.00%)
Aug 21, 2014	42.56	42.56	42.56	42.56	112	+0.00(+0.00%)
Aug 19, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 15, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 11, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 08, 2014	42.56	42.56	42.56	42.56	67	+0.00(+0.00%)
Aug 06, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 01, 2014	42.56	42.56	42.56	42.56	0	-1.81(-4.07%)
Jul 31, 2014	44.36	44.36	44.36	44.36	22	+0.00(+0.00%)
Jul 30, 2014	44.36	44.36	44.36	44.36	67	+0.00(+0.00%)
Jul 29, 2014	45.36	45.36	44.36	44.36	942	+2.45(+5.84%)
Jul 28, 2014	41.91	41.91	41.91	41.91	158	+0.00(+0.00%)
Jul 25, 2014	41.91	41.91	41.91	41.91	225	+0.00(+0.00%)
Jul 24, 2014	41.91	41.91	41.91	41.91	1,000	+0.33(+0.80%)
Jul 22, 2014	41.78	41.58	41.58	41.58	1,129	-0.63(-1.48%)
Jul 18, 2014	41.79	42.21	42.21	42.21	2,033	-0.01(-0.03%)
Jul 17, 2014	42.22	42.22	42.22	42.22	1,305	+0.84(+2.03%)
Jul 15, 2014	41.38	41.38	41.38	41.38	0	+0.00(+0.00%)
Jul 14, 2014	41.38	41.38	41.38	41.38	74	+0.00(+0.00%)
Jul 11, 2014	41.38	41.38	41.38	41.38	33	+0.00(+0.00%)
Jul 08, 2014	41.38	41.38	41.38	41.38	1,355	-0.92(-2.16%)
Jul 07, 2014	42.29	42.30	42.29	42.30	962	+1.17(+2.84%)
Jul 03, 2014	41.13	41.13	41.13	41.13	0	+0.00(+0.00%)
Jul 01, 2014	41.13	41.13	41.13	41.13	0	+0.00(+0.00%)
Jun 30, 2014	41.13	41.13	41.13	41.13	4	+0.00(+0.00%)
Jun 27, 2014	41.13	41.13	41.13	41.13	83	+0.00(+0.00%)
Jun 26, 2014	41.17	41.17	41.13	41.13	790	-0.13(-0.31%)
Jun 24, 2014	41.26	41.26	41.26	41.26	452	+0.23(+0.55%)
Jun 20, 2014	41.04	41.04	41.04	41.04	0	+0.00(+0.00%)
Jun 19, 2014	41.04	41.04	41.04	41.04	6	+0.00(+0.00%)
Jun 18, 2014	40.87	41.04	40.87	41.04	2,040	+1.64(+4.17%)
Jun 16, 2014	39.39	39.39	39.39	39.39	0	+0.00(+0.00%)
Jun 13, 2014	39.39	39.39	39.39	39.39	113	+0.00(+0.00%)
Jun 09, 2014	39.39	39.39	39.39	39.39	0	+0.00(+0.00%)
Jun 05, 2014	39.39	39.39	39.39	39.39	0	-0.00(-0.00%)
Jun 03, 2014	39.39	39.39	39.39	39.39	0	+0.00(+0.00%)
Jun 02, 2014	39.39	39.39	39.39	39.39	4	+0.00(+0.00%)
May 30, 2014	39.39	39.39	39.39	39.39	113	+0.00(+0.00%)
May 29, 2014	39.39	39.39	39.39	39.39	124	+0.00(+0.00%)
May 28, 2014	39.39	39.39	39.39	39.39	169	+0.00(+0.00%)
May 23, 2014	39.39	39.39	39.39	39.39	0	+0.00(+0.00%)
May 22, 2014	39.25	39.39	39.25	39.39	2,488	-0.45(-1.13%)
May 21, 2014	39.84	39.84	39.84	39.84	228	+0.00(+0.00%)
May 20, 2014	39.84	39.84	39.84	39.84	61	+0.00(+0.00%)
May 19, 2014	39.84	39.84	39.84	39.84	33	+0.00(+0.00%)
May 16, 2014	39.96	39.96	39.84	39.84	2,511	+0.08(+0.21%)
May 12, 2014	39.76	39.76	39.76	39.76	904	+1.60(+4.21%)
May 09, 2014	38.16	38.16	38.16	38.16	323	+0.00(+0.00%)
May 08, 2014	38.16	38.16	38.16	38.16	22	+0.00(+0.00%)
May 07, 2014	37.95	38.16	37.95	38.16	1,008	-1.03(-2.63%)
May 06, 2014	39.19	39.19	39.19	39.19	27	+0.00(+0.00%)
May 05, 2014	39.19	39.19	39.19	39.19	65	+0.00(+0.00%)
May 02, 2014	39.19	39.19	39.19	39.19	239	+0.00(+0.00%)
May 01, 2014	38.90	39.19	38.90	39.19	1,361	+2.90(+7.98%)
Apr 30, 2014	36.29	36.29	36.29	36.29	67	+0.00(+0.00%)
Apr 28, 2014	36.29	36.29	36.29	36.29	904	-2.76(-7.07%)
Apr 25, 2014	39.05	39.05	39.05	39.05	67	+0.00(+0.00%)
Apr 22, 2014	39.05	39.05	39.05	39.05	0	+1.64(+4.38%)
Apr 17, 2014	37.41	37.42	37.42	37.42	0	+0.00(+0.00%)
Apr 16, 2014	37.42	37.42	37.42	37.42	108	+0.00(+0.00%)
Apr 15, 2014	37.42	37.42	37.42	37.42	52	+0.00(+0.00%)
Apr 14, 2014	37.42	37.42	37.42	37.42	115	+0.00(+0.00%)
Apr 11, 2014	38.87	38.90	37.42	37.42	1,474	-2.15(-5.43%)
Apr 10, 2014	39.56	39.56	39.56	39.56	721	-0.30(-0.76%)
Apr 09, 2014	39.87	39.87	39.87	39.87	81	+0.00(+0.00%)
Apr 08, 2014	39.40	39.87	39.40	39.87	864	-0.13(-0.33%)
Apr 07, 2014	40.00	40.00	40.00	40.00	137	+0.00(+0.00%)
Apr 04, 2014	39.83	40.20	39.83	40.00	1,379	-1.54(-3.71%)
Apr 03, 2014	41.54	41.54	41.54	41.54	565	-0.53(-1.27%)
Apr 02, 2014	42.07	42.07	42.07	42.07	76	+0.00(+0.00%)
Apr 01, 2014	41.69	42.07	41.69	42.07	4,024	+1.25(+3.06%)
Mar 31, 2014	40.80	40.82	40.15	40.82	1,160	+1.64(+4.20%)
Mar 28, 2014	39.18	39.18	39.18	39.18	13	+0.00(+0.00%)
Mar 27, 2014	38.71	39.35	38.70	39.18	25,721	+0.23(+0.59%)
Mar 26, 2014	39.05	39.17	38.91	38.95	37,486	-1.30(-3.22%)
Mar 24, 2014	40.24	40.24	40.24	40.24	0	+0.00(+0.00%)
Mar 20, 2014	40.24	40.24	40.24	40.24	0	+0.77(+1.94%)
Mar 19, 2014	39.48	39.48	39.48	39.48	45	+0.00(+0.00%)
Mar 18, 2014	39.48	39.48	39.48	39.48	1,132	+0.84(+2.16%)
Mar 17, 2014	38.64	38.64	38.64	38.64	396	-0.07(-0.18%)
Mar 11, 2014	38.71	38.71	38.71	38.71	0	+0.00(+0.00%)
Mar 10, 2014	38.71	38.71	38.71	38.71	22	+0.00(+0.00%)
Mar 07, 2014	38.71	38.71	38.71	38.71	156	+0.00(+0.00%)
Mar 06, 2014	38.71	38.71	38.71	38.71	158	+0.00(+0.00%)
Mar 05, 2014	38.66	38.71	38.65	38.71	4,185	+0.24(+0.62%)
Mar 04, 2014	38.47	38.47	38.47	38.47	1,528	+1.25(+3.37%)
Mar 03, 2014	36.66	37.22	35.46	37.22	3,146	-0.31(-0.83%)
Feb 28, 2014	37.96	37.96	37.53	37.53	539	-1.88(-4.76%)
Feb 27, 2014	39.41	39.41	39.41	39.41	181	+0.00(+0.00%)
Feb 26, 2014	39.41	39.41	39.41	39.41	126	+0.00(+0.00%)
Feb 21, 2014	39.41	39.41	39.41	39.41	0	+0.00(+0.00%)
Feb 20, 2014	39.41	39.41	39.41	39.41	260	+2.04(+5.45%)
Feb 18, 2014	37.37	37.37	37.37	37.37	0	+0.00(+0.00%)
Feb 14, 2014	37.37	37.37	37.37	37.37	0	+0.00(+0.00%)
Feb 13, 2014	37.37	37.37	37.37	37.37	74	+0.00(+0.00%)
Feb 12, 2014	37.37	37.37	37.37	37.37	81	+0.00(+0.00%)
Feb 11, 2014	37.37	37.37	37.37	37.37	3,055	+1.48(+4.12%)
Feb 10, 2014	35.89	35.89	35.89	35.89	212	+0.00(+0.00%)
Feb 07, 2014	35.89	35.89	35.89	35.89	317	+0.00(+0.00%)
Feb 06, 2014	35.93	35.93	35.89	35.89	1,268	-2.19(-5.74%)
Feb 04, 2014	38.08	38.08	38.08	38.08	0	+0.00(+0.00%)
Jan 31, 2014	38.08	38.08	38.08	38.08	906	-0.29(-0.75%)
Jan 30, 2014	38.36	38.36	38.36	38.36	38	+0.00(+0.00%)
Jan 29, 2014	38.36	38.36	38.36	38.36	115	+0.00(+0.00%)
Jan 27, 2014	38.36	38.36	38.36	38.36	0	+0.17(+0.44%)
Jan 24, 2014	38.20	38.20	38.20	38.20	296	-1.43(-3.62%)
Jan 23, 2014	39.63	39.63	39.63	39.63	11	+0.00(+0.00%)
Jan 22, 2014	39.63	39.63	39.63	39.63	56	+0.00(+0.00%)
Jan 21, 2014	39.63	39.63	39.63	39.63	944	+0.00(+0.00%)
Jan 17, 2014	39.63	39.63	39.63	39.63	0	+0.00(+0.00%)
Jan 16, 2014	39.78	39.78	39.63	39.63	940	+0.11(+0.29%)
Jan 15, 2014	39.51	39.52	39.51	39.52	2,265	+0.64(+1.66%)
Jan 14, 2014	38.87	38.87	38.87	38.87	226	-0.06(-0.15%)
Jan 13, 2014	38.93	38.93	38.93	38.93	113	+0.00(+0.00%)
Jan 10, 2014	38.93	38.93	38.93	38.93	321	-0.57(-1.45%)
Jan 07, 2014	38.51	39.50	39.50	39.50	453	+0.49(+1.26%)
Jan 06, 2014	38.74	39.01	38.74	39.01	1,494	-1.25(-3.11%)
Jan 03, 2014	40.27	40.27	40.27	40.27	65	+0.00(+0.00%)
Jan 02, 2014	40.27	40.27	40.27	40.27	224	+0.00(+0.00%)
Dec 31, 2013	40.27	40.27	40.27	40.27	0	+0.00(+0.00%)
Dec 30, 2013	40.32	40.32	40.27	40.27	774	+0.28(+0.71%)
Dec 27, 2013	39.98	39.98	39.98	39.98	453	+2.87(+7.74%)
Dec 24, 2013	37.11	37.11	37.11	37.11	0	+0.03(+0.09%)
Dec 23, 2013	37.08	37.08	37.08	37.08	170	+0.00(+0.00%)
Dec 20, 2013	37.08	37.08	37.08	37.08	58	+0.00(+0.00%)
Dec 19, 2013	37.08	37.08	37.08	37.08	351	+2.04(+5.82%)
Dec 16, 2013	35.04	35.04	35.04	35.04	0	+0.00(+0.00%)
Dec 13, 2013	35.04	35.04	35.04	35.04	120	+0.00(+0.00%)
Dec 11, 2013	35.04	35.04	35.04	35.04	0	-2.40(-6.40%)
Dec 09, 2013	37.43	37.43	37.43	37.43	0	+0.00(+0.00%)
Dec 06, 2013	37.43	37.43	37.43	37.43	557	+0.34(+0.90%)
Nov 29, 2013	37.08	37.10	37.10	37.10	906	+0.64(+1.77%)
Nov 26, 2013	36.48	36.45	36.45	36.45	13,150	-2.59(-6.64%)
Nov 06, 2013	38.80	39.05	39.05	39.05	906	+0.40(+1.04%)
Oct 31, 2013	38.66	38.65	38.65	38.65	2,267	+0.02(+0.04%)
Oct 29, 2013	38.63	38.63	38.63	38.63	226	+0.25(+0.64%)
Oct 28, 2013	38.38	38.38	38.38	38.38	226	+0.42(+1.10%)
Oct 25, 2013	37.96	37.96	37.96	37.96	226	+0.22(+0.58%)
Oct 24, 2013	37.71	37.74	37.71	37.74	680	-0.49(-1.29%)
Oct 22, 2013	37.87	38.23	38.23	38.23	680	+0.28(+0.74%)
Oct 21, 2013	36.85	38.58	36.85	37.95	1,042	+1.35(+3.67%)
Oct 17, 2013	36.61	36.61	36.61	36.61	226	+1.28(+3.63%)
Oct 15, 2013	35.32	35.32	35.32	35.32	453	+0.03(+0.08%)
Oct 14, 2013	35.30	35.30	35.30	35.30	362	+0.87(+2.53%)
Oct 07, 2013	34.43	34.43	34.43	34.43	226	+0.07(+0.20%)
Oct 04, 2013	34.35	34.35	34.35	34.35	453	-0.60(-1.71%)
Oct 02, 2013	34.95	34.95	34.95	34.95	226	+0.26(+0.74%)

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.