Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.12	33.34	33.34	33.34	38,838	+0.25(+0.75%)
Dec 30, 2013	33.15	33.30	32.81	33.09	28,469	-0.17(-0.52%)
Dec 27, 2013	33.23	33.52	32.86	33.26	75,923	+0.16(+0.49%)
Dec 26, 2013	33.22	33.36	32.75	33.10	42,676	+0.10(+0.29%)
Dec 24, 2013	32.93	33.19	32.87	33.00	20,086	-0.05(-0.15%)
Dec 23, 2013	33.05	33.15	32.84	33.05	65,187	+0.03(+0.09%)
Dec 20, 2013	32.99	33.32	32.86	33.02	199,066	+0.18(+0.56%)
Dec 19, 2013	33.56	33.63	32.83	32.84	25,013	-0.77(-2.29%)
Dec 18, 2013	32.75	34.16	32.63	33.60	138,618	+0.99(+3.03%)
Dec 17, 2013	32.44	32.81	31.41	32.62	64,462	+0.07(+0.21%)
Dec 16, 2013	32.30	32.64	32.30	32.55	47,227	+0.35(+1.07%)
Dec 13, 2013	31.60	32.50	31.60	32.20	109,270	+0.60(+1.88%)
Dec 12, 2013	31.18	32.19	30.92	31.61	191,367	+0.54(+1.73%)
Dec 11, 2013	31.69	31.89	30.91	31.07	127,500	-0.67(-2.12%)
Dec 10, 2013	31.85	32.06	31.70	31.74	80,995	-0.32(-0.99%)
Dec 09, 2013	32.29	32.29	31.70	32.06	73,127	-0.28(-0.86%)
Dec 06, 2013	32.35	32.58	31.89	32.34	0	+0.32(+0.99%)
Dec 05, 2013	31.72	32.20	31.66	32.02	0	+0.21(+0.66%)
Dec 04, 2013	32.13	32.13	31.64	31.81	0	-0.49(-1.52%)
Dec 03, 2013	32.97	33.31	31.94	32.30	110,762	-0.80(-2.41%)
Dec 02, 2013	34.63	34.77	32.81	33.10	55,439	-1.65(-4.75%)
Nov 29, 2013	34.55	34.85	34.11	34.75	0	+0.38(+1.12%)
Nov 27, 2013	33.67	34.41	33.59	34.36	0	+0.66(+1.97%)
Nov 26, 2013	33.36	34.08	33.36	33.70	0	+0.28(+0.83%)
Nov 25, 2013	33.47	34.00	33.29	33.42	28,274	-0.04(-0.11%)
Nov 22, 2013	33.08	33.64	32.98	33.46	0	+0.48(+1.46%)
Nov 21, 2013	32.43	33.25	32.42	32.98	38,768	+0.55(+1.69%)
Nov 20, 2013	32.64	32.64	31.93	32.43	0	-0.21(-0.65%)
Nov 19, 2013	31.91	32.65	31.49	32.64	56,357	+0.84(+2.63%)
Nov 18, 2013	32.12	32.45	31.69	31.81	0	-0.11(-0.33%)
Nov 15, 2013	31.94	32.10	31.73	31.91	0	-0.08(-0.24%)
Nov 14, 2013	31.99	32.02	31.52	31.99	0	+0.02(+0.06%)
Nov 12, 2013	32.30	32.35	31.81	31.97	0	-0.24(-0.75%)
Nov 11, 2013	32.18	32.60	31.82	32.21	0	-0.11(-0.33%)
Nov 08, 2013	31.70	32.94	31.65	32.32	0	+0.66(+2.09%)
Nov 07, 2013	31.89	32.53	31.45	31.65	129,317	-0.17(-0.54%)
Nov 06, 2013	34.60	34.60	31.26	31.83	78,874	-2.04(-6.01%)
Nov 05, 2013	33.23	34.06	33.23	33.86	0	+0.33(+0.97%)
Nov 04, 2013	33.48	34.03	33.12	33.54	95,571	+0.26(+0.78%)
Nov 01, 2013	33.15	33.48	32.66	33.28	0	+0.03(+0.09%)
Oct 31, 2013	34.04	34.23	33.17	33.25	0	-0.85(-2.51%)
Oct 30, 2013	34.16	34.28	33.85	34.10	75,192	+0.06(+0.17%)
Oct 29, 2013	33.81	34.19	33.56	34.05	0	+0.24(+0.71%)
Oct 28, 2013	33.43	33.99	32.82	33.81	0	+0.50(+1.50%)
Oct 25, 2013	33.38	33.54	33.02	33.31	0	+0.05(+0.14%)
Oct 24, 2013	33.31	33.54	32.96	33.26	78,779	-0.01(-0.03%)
Oct 23, 2013	34.30	34.75	33.13	33.27	0	-1.23(-3.56%)
Oct 22, 2013	34.48	34.70	34.30	34.50	61,128	+0.05(+0.14%)
Oct 21, 2013	34.57	34.62	34.23	34.45	55,628	-0.07(-0.19%)
Oct 18, 2013	34.15	34.52	33.12	34.52	156,699	+0.75(+2.22%)
Oct 17, 2013	33.55	33.90	33.18	33.77	67,249	+0.18(+0.54%)
Oct 16, 2013	33.79	33.79	33.51	33.59	60,902	-0.03(-0.09%)
Oct 15, 2013	33.47	33.76	33.32	33.61	41,391	+0.12(+0.34%)
Oct 14, 2013	33.84	34.24	33.40	33.50	114,841	-0.40(-1.19%)
Oct 11, 2013	33.84	34.33	30.91	33.90	0	-0.12(-0.34%)
Oct 10, 2013	33.09	34.25	33.03	34.02	91,109	+1.26(+3.84%)
Oct 09, 2013	32.69	32.94	32.46	32.76	31,598	+0.19(+0.59%)
Oct 08, 2013	32.99	33.21	32.50	32.57	35,749	-0.33(-0.99%)
Oct 07, 2013	32.87	33.26	32.87	32.89	0	-0.35(-1.04%)
Oct 04, 2013	33.00	33.73	33.00	33.24	0	+0.12(+0.35%)
Oct 03, 2013	34.20	34.47	32.98	33.12	0	-1.15(-3.36%)
Oct 02, 2013	34.28	34.57	34.04	34.28	56,889	-0.24(-0.70%)
Oct 01, 2013	33.80	34.57	33.72	34.52	54,392	+0.61(+1.78%)
Sep 27, 2013	33.66	34.04	33.39	33.91	0	-0.01(-0.03%)
Sep 26, 2013	33.66	34.07	33.23	33.92	89,904	+0.35(+1.03%)
Sep 25, 2013	33.17	33.78	33.53	33.58	83,174	-0.31(-0.91%)
Sep 24, 2013	33.77	34.40	33.27	33.88	37,454	+0.20(+0.60%)
Sep 23, 2013	33.62	34.08	33.02	33.68	43,399	+0.08(+0.23%)
Sep 20, 2013	33.80	34.57	33.35	33.60	0	-0.19(-0.57%)
Sep 19, 2013	33.37	34.05	33.21	33.80	59,342	+0.42(+1.27%)
Sep 18, 2013	33.29	33.59	32.74	33.37	0	+0.23(+0.70%)
Sep 17, 2013	32.62	33.53	32.26	33.14	0	+0.59(+1.80%)
Sep 16, 2013	32.56	32.88	32.46	32.56	0	+0.00(+0.00%)
Sep 13, 2013	32.71	32.98	32.12	32.56	0	-0.17(-0.53%)
Sep 12, 2013	32.95	33.10	32.68	32.73	0	-0.23(-0.70%)
Sep 11, 2013	32.60	33.57	32.32	32.96	0	+0.21(+0.65%)
Sep 10, 2013	32.28	32.93	31.98	32.75	57,494	+0.52(+1.61%)
Sep 09, 2013	31.48	32.35	31.31	32.23	0	+0.65(+2.07%)
Sep 06, 2013	31.77	31.83	30.81	31.58	0	+0.02(+0.06%)
Sep 05, 2013	31.10	31.73	30.80	31.56	0	+0.42(+1.36%)
Sep 04, 2013	31.61	31.68	31.01	31.14	0	-0.51(-1.61%)
Sep 03, 2013	31.87	31.99	31.52	31.64	0	+0.06(+0.18%)
Aug 30, 2013	31.78	31.78	31.19	31.59	0	-0.31(-0.96%)
Aug 29, 2013	30.97	31.90	30.91	31.89	39,566	+0.92(+2.98%)
Aug 28, 2013	31.17	31.46	30.86	30.97	0	-0.11(-0.34%)
Aug 27, 2013	32.03	32.33	30.91	31.08	35,216	-1.21(-3.75%)
Aug 26, 2013	32.69	32.69	31.90	32.29	0	-0.24(-0.74%)
Aug 23, 2013	32.53	33.34	31.91	32.53	0	+0.04(+0.12%)
Aug 22, 2013	31.72	33.32	31.46	32.49	40,915	+0.90(+2.86%)
Aug 21, 2013	31.97	32.31	31.55	31.59	0	-0.54(-1.67%)
Aug 20, 2013	32.45	32.77	32.03	32.13	48,660	-0.38(-1.18%)
Aug 19, 2013	32.63	32.91	32.46	32.51	57,574	-0.32(-0.97%)
Aug 16, 2013	32.80	32.99	32.50	32.83	0	+0.01(+0.03%)
Aug 15, 2013	32.62	32.89	32.31	32.82	87,903	+0.04(+0.12%)
Aug 14, 2013	32.70	32.90	32.54	32.78	51,578	-0.08(-0.23%)
Aug 13, 2013	32.45	33.01	31.96	32.86	65,406	+0.39(+1.21%)
Aug 12, 2013	31.97	32.55	31.97	32.46	59,295	+0.16(+0.51%)
Aug 09, 2013	32.78	32.87	32.24	32.30	47,221	-0.68(-2.07%)
Aug 08, 2013	32.88	33.41	32.63	32.98	37,286	+0.33(+1.00%)
Aug 07, 2013	32.27	32.83	32.10	32.65	58,830	+0.38(+1.19%)
Aug 06, 2013	33.03	33.16	32.14	32.27	143,912	-0.92(-2.78%)
Aug 05, 2013	33.48	33.52	32.84	33.19	41,087	-0.40(-1.20%)
Aug 02, 2013	32.92	33.61	32.85	33.59	80,903	+1.00(+3.06%)
Aug 01, 2013	32.37	32.96	32.37	32.60	68,174	+0.53(+1.65%)
Jul 31, 2013	32.60	32.73	32.03	32.07	0	-0.15(-0.48%)
Jul 30, 2013	32.45	32.80	32.13	32.22	0	-0.17(-0.53%)
Jul 29, 2013	32.39	32.65	32.25	32.39	0	-0.10(-0.30%)
Jul 26, 2013	32.30	32.73	31.62	32.49	0	-0.05(-0.15%)
Jul 25, 2013	32.18	32.77	31.94	32.54	0	+0.30(+0.92%)
Jul 24, 2013	32.40	32.98	31.95	32.24	0	-0.15(-0.47%)
Jul 23, 2013	32.45	32.66	32.14	32.39	0	-0.09(-0.27%)
Jul 22, 2013	32.24	32.69	32.13	32.48	0	+0.21(+0.65%)
Jul 19, 2013	32.06	32.56	32.06	32.27	0	+0.24(+0.75%)
Jul 18, 2013	31.45	32.26	30.93	32.03	0	+0.59(+1.86%)
Jul 17, 2013	31.59	31.83	31.34	31.44	89,117	-0.01(-0.03%)
Jul 16, 2013	31.56	31.56	31.23	31.45	0	-0.13(-0.43%)
Jul 15, 2013	31.55	31.78	31.20	31.59	0	+0.04(+0.12%)
Jul 12, 2013	31.71	31.81	31.18	31.55	0	-0.14(-0.45%)
Jul 11, 2013	31.93	32.17	31.60	31.69	0	-0.07(-0.21%)
Jul 10, 2013	31.31	31.92	31.31	31.76	0	+0.43(+1.38%)
Jul 09, 2013	31.42	31.63	31.20	31.33	0	+0.12(+0.40%)
Jul 08, 2013	31.29	31.60	31.12	31.20	0	+0.09(+0.28%)
Jul 05, 2013	31.78	31.78	30.92	31.12	0	-0.27(-0.86%)
Jul 03, 2013	30.43	31.53	30.09	31.39	0	+0.76(+2.48%)
Jul 02, 2013	30.45	30.83	30.24	30.63	0	-0.12(-0.37%)
Jul 01, 2013	30.56	31.01	30.51	30.74	0	+0.48(+1.59%)
Jun 28, 2013	29.64	30.64	29.64	30.26	200,873	+0.48(+1.61%)
Jun 27, 2013	29.72	29.97	29.61	29.78	0	+0.28(+0.94%)
Jun 26, 2013	29.62	29.77	29.47	29.50	0	-0.04(-0.13%)
Jun 25, 2013	29.92	29.92	29.26	29.54	0	-0.08(-0.26%)
Jun 24, 2013	29.58	29.84	29.20	29.62	0	-0.24(-0.80%)
Jun 21, 2013	29.84	30.10	29.36	29.86	205,429	+0.13(+0.45%)
Jun 20, 2013	29.26	29.88	29.11	29.72	0	+0.07(+0.23%)
Jun 19, 2013	29.88	29.88	29.35	29.66	0	-0.25(-0.83%)
Jun 18, 2013	29.47	30.06	29.47	29.91	0	+0.54(+1.83%)
Jun 17, 2013	29.66	29.70	29.04	29.37	0	-0.01(-0.03%)
Jun 14, 2013	29.60	29.62	29.17	29.38	0	-0.17(-0.59%)
Jun 13, 2013	29.26	29.68	29.04	29.55	173,772	+0.38(+1.32%)
Jun 12, 2013	29.32	29.38	29.03	29.17	95,659	+0.13(+0.46%)
Jun 11, 2013	29.16	29.34	28.92	29.03	19,160	-0.34(-1.14%)
Jun 10, 2013	29.22	29.44	28.93	29.37	0	+0.19(+0.66%)
Jun 07, 2013	29.47	29.47	28.57	29.18	0	-0.08(-0.26%)
Jun 06, 2013	28.71	29.32	28.48	29.25	90,563	+0.64(+2.25%)
Jun 05, 2013	28.98	29.25	28.52	28.61	0	-0.34(-1.16%)
Jun 04, 2013	29.34	29.55	28.83	28.95	0	-0.36(-1.24%)
Jun 03, 2013	28.95	29.68	28.62	29.31	178,667	+0.36(+1.23%)
May 31, 2013	28.68	29.02	28.65	28.96	94,510	+0.15(+0.53%)
May 30, 2013	28.53	28.88	28.49	28.80	52,496	+0.35(+1.21%)
May 29, 2013	28.57	28.83	28.17	28.46	119,177	-0.20(-0.70%)
May 28, 2013	29.14	29.54	28.59	28.66	277,704	-0.12(-0.40%)
May 24, 2013	28.52	28.82	28.43	28.77	0	+0.17(+0.60%)
May 23, 2013	28.37	29.05	28.14	28.60	0	-0.03(-0.10%)
May 22, 2013	28.38	29.70	28.27	28.63	0	+0.36(+1.26%)
May 21, 2013	28.03	28.38	27.81	28.27	0	+0.19(+0.68%)
May 20, 2013	27.67	28.30	27.51	28.08	0	+0.36(+1.28%)
May 17, 2013	26.61	27.77	26.56	27.73	0	+1.22(+4.60%)
May 16, 2013	26.36	26.59	25.38	26.51	215,728	+0.15(+0.58%)
May 15, 2013	26.20	26.40	26.17	26.35	0	+0.05(+0.18%)
May 13, 2013	26.19	26.36	26.04	26.31	0	-0.06(-0.22%)
May 10, 2013	26.35	26.55	26.20	26.36	0	-0.04(-0.15%)
May 09, 2013	26.01	26.50	26.01	26.40	0	+0.01(+0.04%)
May 08, 2013	25.96	26.48	25.96	26.39	0	-0.06(-0.22%)
May 07, 2013	26.20	26.51	26.17	26.45	0	-0.01(-0.04%)
May 06, 2013	26.11	26.69	26.07	26.46	0	+0.27(+1.03%)
May 03, 2013	26.20	26.41	25.87	26.19	0	+0.32(+1.22%)
May 02, 2013	25.63	26.04	25.41	25.87	0	+0.29(+1.13%)
May 01, 2013	25.87	25.94	24.77	25.58	0	-0.45(-1.73%)
Apr 30, 2013	25.46	26.11	25.44	26.04	0	+0.44(+1.73%)
Apr 29, 2013	24.84	25.91	24.83	25.59	40,761	+0.87(+3.54%)
Apr 26, 2013	24.94	24.94	24.65	24.72	34,527	-0.22(-0.89%)
Apr 25, 2013	25.15	25.56	24.90	24.94	0	-0.23(-0.92%)
Apr 24, 2013	25.08	25.29	24.96	25.17	19,382	+0.12(+0.50%)
Apr 23, 2013	25.14	25.46	24.79	25.05	50,018	+0.07(+0.27%)
Apr 22, 2013	25.08	25.09	24.20	24.98	38,652	+0.01(+0.04%)
Apr 19, 2013	24.96	25.38	24.79	24.97	83,384	+0.00(+0.00%)
Apr 18, 2013	25.54	25.62	24.37	24.97	95,636	-0.47(-1.85%)
Apr 17, 2013	24.89	25.66	24.43	25.44	111,140	+0.39(+1.57%)
Apr 16, 2013	24.41	25.14	24.14	25.05	83,306	+0.87(+3.62%)
Apr 15, 2013	25.25	25.35	23.92	24.17	92,475	-1.12(-4.44%)
Apr 12, 2013	25.65	25.65	25.09	25.30	42,482	-0.51(-1.97%)
Apr 11, 2013	26.01	26.21	25.71	25.81	27,537	-0.30(-1.14%)
Apr 10, 2013	25.58	26.55	25.58	26.10	76,444	+0.65(+2.57%)
Apr 09, 2013	25.48	25.89	25.42	25.45	80,057	-0.03(-0.11%)
Apr 08, 2013	25.18	25.50	25.05	25.48	65,767	+0.36(+1.45%)
Apr 05, 2013	25.09	25.32	24.71	25.11	37,885	-0.36(-1.39%)
Apr 04, 2013	25.56	25.56	25.08	25.47	85,706	+0.02(+0.08%)
Apr 03, 2013	25.08	25.81	24.99	25.45	105,783	+0.36(+1.45%)
Apr 02, 2013	25.70	25.91	24.99	25.09	61,712	-0.46(-1.80%)
Apr 01, 2013	26.01	26.13	25.40	25.55	63,052	-0.58(-2.21%)
Mar 28, 2013	26.08	26.59	25.86	26.12	67,955	+0.13(+0.52%)
Mar 27, 2013	25.56	26.11	25.40	25.99	157,069	+0.23(+0.89%)
Mar 26, 2013	26.05	26.05	25.56	25.76	120,078	-0.12(-0.48%)
Mar 25, 2013	25.96	26.07	25.77	25.88	34,981	-0.09(-0.33%)
Mar 22, 2013	25.98	26.10	25.82	25.97	60,890	+0.00(+0.00%)
Mar 21, 2013	26.10	26.21	25.72	25.97	97,272	-0.35(-1.31%)
Mar 20, 2013	25.59	26.31	25.59	26.31	56,615	+0.75(+2.93%)
Mar 19, 2013	25.95	26.12	25.31	25.57	113,396	-0.39(-1.52%)
Mar 18, 2013	25.82	26.34	25.54	25.96	61,901	-0.16(-0.63%)
Mar 15, 2013	26.33	26.74	25.85	26.12	136,471	-0.12(-0.48%)
Mar 14, 2013	25.78	26.41	25.67	26.25	166,984	+0.59(+2.28%)
Mar 13, 2013	25.37	25.86	25.28	25.66	71,014	+0.25(+0.98%)
Mar 12, 2013	24.97	25.45	24.90	25.41	124,982	+0.34(+1.34%)
Mar 11, 2013	25.18	25.32	24.98	25.08	51,912	-0.23(-0.91%)
Mar 08, 2013	24.97	25.37	24.84	25.31	175,636	+0.39(+1.58%)
Mar 07, 2013	24.61	24.93	24.61	24.91	54,777	+0.23(+0.93%)
Mar 06, 2013	24.31	24.70	24.15	24.68	58,160	+0.25(+1.02%)
Mar 05, 2013	23.91	24.49	23.76	24.43	85,157	+0.56(+2.33%)
Mar 04, 2013	23.45	23.90	23.11	23.88	95,727	+0.16(+0.69%)
Mar 01, 2013	23.55	23.87	23.43	23.71	68,883	-0.05(-0.20%)
Feb 28, 2013	23.04	24.00	23.04	23.76	123,955	+0.58(+2.49%)
Feb 27, 2013	23.37	23.67	23.10	23.18	43,098	-0.12(-0.54%)
Feb 26, 2013	23.04	23.60	23.04	23.31	31,087	-0.46(-1.94%)
Feb 22, 2013	23.73	24.00	23.64	23.77	65,331	+0.12(+0.49%)
Feb 21, 2013	23.40	23.93	23.40	23.65	73,355	+0.31(+1.32%)
Feb 20, 2013	23.87	24.06	23.25	23.35	78,440	-0.46(-1.94%)
Feb 19, 2013	23.49	23.87	23.44	23.81	67,905	+0.42(+1.81%)
Feb 15, 2013	22.53	23.52	22.36	23.39	109,018	+0.99(+4.42%)
Feb 14, 2013	22.00	22.42	21.55	22.40	75,471	+0.42(+1.92%)
Feb 13, 2013	21.85	22.05	21.81	21.97	97,877	+0.20(+0.93%)
Feb 12, 2013	21.95	21.95	21.75	21.77	90,334	-0.16(-0.74%)
Feb 11, 2013	21.95	21.95	21.75	21.94	13,288	-0.04(-0.17%)
Feb 08, 2013	22.18	22.33	21.91	21.97	35,797	-0.21(-0.95%)
Feb 07, 2013	22.46	22.46	22.13	22.19	60,625	-0.22(-0.99%)
Feb 06, 2013	22.04	22.48	21.93	22.41	46,034	+0.58(+2.64%)
Feb 04, 2013	22.06	22.14	21.81	21.83	113,400	-0.33(-1.47%)
Feb 01, 2013	22.04	22.34	21.95	22.16	66,836	+0.17(+0.79%)
Jan 31, 2013	21.99	22.57	21.87	21.98	85,423	+0.03(+0.13%)
Jan 30, 2013	22.84	22.84	21.85	21.95	104,590	-0.97(-4.23%)
Jan 29, 2013	22.25	23.01	22.25	22.92	72,624	+0.44(+1.97%)
Jan 28, 2013	21.90	22.55	21.89	22.48	77,466	+0.59(+2.68%)
Jan 25, 2013	22.56	22.83	21.72	21.90	82,041	-0.57(-2.52%)
Jan 24, 2013	22.49	22.65	22.31	22.46	44,096	-0.06(-0.26%)
Jan 23, 2013	22.50	22.57	22.19	22.52	137,912	+0.05(+0.21%)
Jan 22, 2013	22.21	22.61	21.91	22.47	43,370	+0.21(+0.95%)
Jan 18, 2013	21.86	22.38	21.70	22.26	97,161	+0.34(+1.53%)
Jan 17, 2013	22.00	22.17	21.85	21.93	42,784	+0.05(+0.22%)
Jan 16, 2013	22.19	22.19	21.85	21.88	39,426	-0.40(-1.81%)
Jan 15, 2013	22.29	22.34	22.06	22.28	57,734	-0.13(-0.60%)
Jan 14, 2013	22.29	22.44	22.02	22.42	77,776	+0.10(+0.43%)
Jan 11, 2013	21.69	22.39	21.53	22.32	83,150	+0.71(+3.29%)
Jan 10, 2013	21.62	21.88	21.46	21.61	128,807	-0.37(-1.70%)
Jan 09, 2013	22.30	22.33	21.85	21.98	42,664	-0.21(-0.95%)
Jan 08, 2013	22.26	22.33	22.13	22.19	28,607	-0.14(-0.65%)
Jan 07, 2013	22.28	22.39	22.09	22.34	60,198	-0.09(-0.39%)
Jan 04, 2013	22.57	22.68	21.86	22.43	75,075	-0.02(-0.09%)
Jan 03, 2013	22.84	22.84	22.03	22.44	58,644	-0.42(-1.85%)

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.