Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.89	39.94	39.63	39.67	20,906	-0.51(-1.27%)
Apr 29, 2014	40.28	40.28	40.09	40.18	4,960	-0.02(-0.05%)
Apr 28, 2014	40.20	40.21	40.17	40.20	702	+0.31(+0.78%)
Apr 25, 2014	39.89	39.89	39.89	39.89	100	-0.39(-0.97%)
Apr 24, 2014	40.18	40.28	40.18	40.28	562	+0.14(+0.35%)
Apr 23, 2014	40.28	40.28	39.89	40.14	44,299	-0.31(-0.77%)
Apr 22, 2014	40.52	40.60	40.38	40.45	40,898	+0.19(+0.47%)
Apr 21, 2014	40.36	40.37	40.24	40.26	6,100	-0.24(-0.59%)
Apr 17, 2014		40.50	40.50	40.50	0	+0.78(+1.96%)
Apr 16, 2014	39.64	39.79	39.50	39.72	8,701	+0.26(+0.66%)
Apr 15, 2014	39.55	39.57	39.41	39.46	13,501	+0.09(+0.23%)
Apr 14, 2014	39.19	39.37	39.04	39.37	5,321	+0.57(+1.47%)
Apr 11, 2014	38.83	38.91	38.79	38.80	9,825	-0.12(-0.31%)
Apr 10, 2014	38.90	38.94	38.76	38.92	4,262	-0.96(-2.41%)
Apr 09, 2014	40.20	40.39	39.88	39.88	12,260	-0.01(-0.03%)
Apr 08, 2014	40.12	40.12	39.88	39.89	9,321	-0.39(-0.97%)
Apr 07, 2014	40.28	40.28	40.28	40.28	90	+0.00(+0.00%)
Apr 04, 2014	40.58	40.58	40.28	40.28	208	-0.96(-2.33%)
Apr 03, 2014	41.12	41.24	41.08	41.24	14,849	+0.00(+0.00%)
Apr 02, 2014	41.16	41.26	41.16	41.24	17,927	+0.68(+1.68%)
Apr 01, 2014	40.57	40.67	40.52	40.56	43,975	-0.10(-0.25%)
Mar 31, 2014	40.61	40.77	40.61	40.66	1,311	-0.11(-0.27%)
Mar 28, 2014	40.57	40.77	40.57	40.77	1,300	+0.33(+0.82%)
Mar 27, 2014	40.67	40.67	40.44	40.44	2,000	+0.09(+0.22%)
Mar 26, 2014	40.55	40.55	40.23	40.35	1,898	-0.53(-1.29%)
Mar 25, 2014	40.88	40.88	40.88	40.88	6	+0.00(+0.00%)
Mar 24, 2014	40.94	40.94	40.88	40.88	300	+0.12(+0.29%)
Mar 21, 2014	40.84	40.84	40.76	40.76	515	-0.01(-0.02%)
Mar 20, 2014	40.92	40.94	40.76	40.77	1,016	-0.27(-0.66%)
Mar 19, 2014	39.28	41.04	39.28	41.04	8,900	+2.09(+5.37%)
Mar 18, 2014	38.95	38.95	38.95	38.95	2,000	-0.24(-0.61%)
Mar 17, 2014	39.00	39.20	39.00	39.19	10,585	+0.30(+0.77%)
Mar 14, 2014	38.89	38.89	38.89	38.89	100	+0.18(+0.46%)
Mar 13, 2014	38.73	38.73	38.71	38.71	250	-0.67(-1.70%)
Mar 12, 2014	39.21	39.38	39.20	39.38	10,000	-0.34(-0.85%)
Mar 11, 2014	39.72	39.72	39.72	39.72	200	-0.11(-0.28%)
Mar 10, 2014	39.86	39.86	39.83	39.83	236	+0.86(+2.21%)
Mar 05, 2014		38.97	38.97	38.97	0	+0.13(+0.33%)
Mar 04, 2014	38.86	38.88	38.80	38.84	9,402	+0.27(+0.70%)
Mar 03, 2014	38.50	38.57	38.50	38.57	508	-0.55(-1.40%)
Feb 28, 2014	39.13	39.18	39.11	39.12	407	+0.55(+1.44%)
Feb 27, 2014	38.56	38.56	38.56	38.56	256	-0.31(-0.79%)
Feb 26, 2014	38.87	38.87	38.87	38.87	101	-0.71(-1.79%)
Feb 24, 2014		39.58	39.58	39.58	0	+0.20(+0.50%)
Feb 20, 2014		39.38	39.38	39.38	0	+0.24(+0.61%)
Feb 19, 2014	38.66	39.14	38.60	39.14	17,021	-0.04(-0.10%)
Feb 18, 2014	39.18	39.18	39.18	39.18	15	+0.00(+0.00%)
Feb 13, 2014		39.18	39.18	39.18	0	-0.66(-1.66%)
Feb 12, 2014	39.65	39.84	39.62	39.84	1,405	+0.38(+0.96%)
Feb 11, 2014	39.40	39.46	39.40	39.46	1,500	+0.66(+1.70%)
Feb 10, 2014	38.85	38.85	38.80	38.80	905	-0.40(-1.02%)
Feb 06, 2014		39.20	39.20	39.20	0	+0.32(+0.82%)
Feb 05, 2014	39.04	39.13	38.88	38.88	500	+0.08(+0.21%)
Feb 04, 2014	38.88	38.89	38.80	38.80	1,800	-0.15(-0.39%)
Feb 03, 2014	39.35	39.35	38.95	38.95	437	-0.22(-0.56%)
Jan 31, 2014	39.27	39.27	39.15	39.17	1,200	-0.69(-1.73%)
Jan 30, 2014	39.76	39.86	39.69	39.86	2,601	+0.30(+0.76%)
Jan 29, 2014	39.64	39.79	39.48	39.56	14,900	-0.48(-1.20%)
Jan 28, 2014	40.15	40.32	40.04	40.04	25,501	-0.30(-0.74%)
Jan 27, 2014	40.14	40.43	39.94	40.34	20,442	+0.25(+0.62%)
Jan 24, 2014	39.96	40.10	39.84	40.09	16,211	-0.38(-0.94%)
Jan 23, 2014	40.96	40.96	40.47	40.47	52,700	-1.05(-2.53%)
Jan 22, 2014	41.55	41.67	41.42	41.52	36,199	+0.45(+1.10%)
Jan 21, 2014	41.11	41.11	40.96	41.07	74,925	+0.17(+0.42%)
Jan 17, 2014		40.90	40.90	40.90	0	-0.13(-0.32%)
Jan 16, 2014	41.05	41.13	41.03	41.03	36,200	-0.31(-0.75%)
Jan 15, 2014	41.65	41.65	41.34	41.34	44,207	+0.19(+0.46%)
Jan 14, 2014	40.82	41.15	40.81	41.15	23,700	+0.61(+1.50%)
Jan 13, 2014	40.67	40.67	40.54	40.54	700	-0.38(-0.93%)
Jan 10, 2014	41.13	41.22	40.92	40.92	31,842	-1.20(-2.85%)
Jan 09, 2014	42.26	42.44	42.11	42.12	86,595	-0.30(-0.71%)
Jan 08, 2014	42.03	42.42	42.03	42.42	1,677	+1.02(+2.46%)
Jan 07, 2014	41.65	41.65	41.40	41.40	21,200	-0.16(-0.38%)
Jan 06, 2014	41.70	41.70	41.48	41.56	152,800	-0.55(-1.31%)
Jan 03, 2014	41.73	42.11	41.69	42.11	26,100	+0.28(+0.67%)
Jan 02, 2014	41.88	41.88	41.78	41.83	4,724	-0.41(-0.97%)
Dec 31, 2013		42.24	42.24	42.24	0	+0.53(+1.27%)
Dec 30, 2013	41.95	41.95	41.70	41.71	34,313	-0.36(-0.86%)
Dec 27, 2013	42.14	42.15	42.04	42.07	28,400	-0.02(-0.05%)
Dec 26, 2013	42.19	42.19	42.09	42.09	9,300	-0.12(-0.28%)
Dec 24, 2013	42.04	42.21	42.04	42.21	600	+0.54(+1.30%)
Dec 23, 2013	41.58	41.67	41.58	41.67	300	+0.28(+0.69%)
Dec 19, 2013	41.39	41.39	41.39	41.39	0	+1.29(+3.20%)
Dec 18, 2013	40.36	40.78	40.05	40.10	3,152	-0.08(-0.20%)
Dec 17, 2013	40.18	40.18	40.18	40.18	498	-0.32(-0.80%)
Dec 16, 2013	40.50	40.50	40.50	40.50	242	-0.09(-0.21%)
Dec 13, 2013	40.63	40.64	40.59	40.59	500	+0.01(+0.02%)
Dec 12, 2013	40.45	40.64	40.45	40.58	17,600	+0.47(+1.17%)
Dec 11, 2013	39.85	40.11	39.85	40.11	19,410	+0.30(+0.75%)
Dec 10, 2013	39.81	39.81	39.80	39.81	2,050	-0.19(-0.47%)
Dec 09, 2013	40.00	40.00	40.00	40.00	1,036	-0.09(-0.22%)
Dec 05, 2013	40.09	40.09	40.09	40.09	0	+0.35(+0.88%)
Dec 04, 2013	39.58	39.74	39.58	39.74	625	+0.26(+0.66%)
Dec 02, 2013		39.48	39.48	39.48	0	+0.69(+1.78%)
Nov 27, 2013		38.79	38.79	38.79	0	+0.14(+0.36%)
Nov 26, 2013	38.68	38.68	38.59	38.65	5,000	-0.87(-2.20%)
Nov 21, 2013		39.52	39.52	39.52	0	+0.41(+1.05%)
Nov 19, 2013		39.11	39.11	39.11	0	-0.60(-1.51%)
Nov 13, 2013		39.71	39.71	39.71	0	-0.42(-1.05%)
Nov 12, 2013	40.04	40.13	39.89	40.13	2,400	+0.34(+0.85%)
Nov 08, 2013		39.79	39.79	39.79	0	+0.92(+2.36%)
Nov 07, 2013	38.87	38.87	38.87	38.87	300	-0.87(-2.18%)
Nov 05, 2013		39.74	39.74	39.74	0	+0.42(+1.07%)
Nov 04, 2013	39.32	39.32	39.32	39.32	644	-0.29(-0.73%)
Nov 01, 2013	39.43	39.61	39.40	39.61	788	+0.26(+0.66%)
Oct 31, 2013	39.31	39.35	39.31	39.35	200	+0.33(+0.85%)
Oct 30, 2013	39.13	39.13	39.02	39.02	200	+0.03(+0.07%)
Oct 23, 2013	38.99	38.99	38.99	38.99	0	-0.18(-0.45%)
Oct 22, 2013	39.17	39.17	39.17	39.17	250	-0.54(-1.36%)
Oct 21, 2013	39.71	39.71	39.71	39.71	125	+0.16(+0.40%)
Oct 18, 2013	39.55	39.55	39.55	39.55	1,000	+0.00(+0.00%)
Oct 17, 2013		39.55	39.55	39.55	1,000	-0.68(-1.69%)
Oct 16, 2013	40.89	40.97	40.23	40.23	2,300	-0.23(-0.57%)
Oct 15, 2013	40.46	40.46	40.46	40.46	3,100	-0.41(-0.99%)
Oct 14, 2013	40.45	40.87	40.45	40.87	6,500	+0.50(+1.24%)
Oct 11, 2013	40.30	40.39	40.27	40.37	1,500	-0.51(-1.26%)
Oct 10, 2013	40.95	40.95	40.88	40.88	289	+0.18(+0.44%)
Oct 08, 2013		40.70	40.70	40.70	0	+0.24(+0.58%)
Oct 04, 2013		40.46	40.46	40.46	0	+0.52(+1.31%)
Oct 03, 2013	39.91	39.94	39.91	39.94	1,200	-0.30(-0.74%)
Oct 02, 2013	40.09	40.24	40.09	40.24	405	-0.37(-0.91%)
Sep 30, 2013		40.61	40.61	40.61	0	+0.14(+0.35%)
Sep 27, 2013	40.51	40.51	40.39	40.47	600	-1.19(-2.86%)
Sep 20, 2013		41.66	41.66	41.66	0	+0.05(+0.12%)
Sep 19, 2013	41.47	41.61	41.37	41.61	1,702	+0.21(+0.51%)
Sep 18, 2013	43.37	43.42	41.40	41.40	5,600	-1.62(-3.78%)
Sep 16, 2013		43.02	43.02	43.02	0	-1.00(-2.26%)
Sep 13, 2013	44.09	44.09	43.93	44.02	400	+0.33(+0.76%)
Sep 12, 2013	43.69	43.69	43.69	43.69	292	-0.39(-0.88%)
Sep 11, 2013	44.08	44.08	44.08	44.08	350	-0.64(-1.43%)
Sep 10, 2013	44.72	44.72	44.72	44.72	100	+0.27(+0.62%)
Sep 06, 2013		44.45	44.45	44.45	0	-1.21(-2.66%)
Sep 05, 2013	45.05	45.66	45.05	45.66	2,100	+1.14(+2.56%)
Sep 04, 2013	44.28	44.52	44.28	44.52	700	+0.48(+1.09%)
Sep 03, 2013	44.93	45.50	44.04	44.04	625	+0.65(+1.50%)
Aug 30, 2013	43.29	43.39	43.29	43.39	6,600	-0.09(-0.21%)
Aug 26, 2013		43.48	43.48	43.48	0	-1.08(-2.43%)
Aug 23, 2013	44.56	44.56	44.56	44.56	100	+0.73(+1.67%)
Aug 22, 2013	43.83	43.83	43.83	43.83	139	+0.08(+0.18%)
Aug 21, 2013	43.56	43.75	43.56	43.75	700	+0.33(+0.76%)
Aug 19, 2013		43.42	43.42	43.42	0	-0.05(-0.12%)
Aug 16, 2013	42.87	43.47	42.87	43.47	2,400	+0.49(+1.14%)
Aug 15, 2013	43.02	43.12	42.98	42.98	400	+0.60(+1.42%)
Aug 13, 2013	42.38	42.38	42.38	42.38	0	+0.97(+2.34%)
Aug 12, 2013	41.03	41.41	41.03	41.41	700	+0.03(+0.07%)
Aug 09, 2013	41.38	41.38	41.38	41.38	300	+0.10(+0.24%)
Aug 08, 2013	41.28	41.28	41.28	41.28	300	-0.23(-0.55%)
Aug 06, 2013		41.51	41.51	41.51	0	-0.00(-0.00%)
Aug 05, 2013	41.42	41.51	41.42	41.51	200	+0.26(+0.63%)
Aug 02, 2013	41.73	41.73	41.25	41.25	515	-1.36(-3.19%)
Aug 01, 2013	42.41	42.61	42.41	42.61	700	+0.28(+0.66%)
Jul 31, 2013	42.33	42.33	42.33	42.33	500	+0.34(+0.81%)
Jul 25, 2013		41.99	41.99	41.99	0	-0.01(-0.02%)
Jul 24, 2013	42.00	42.00	42.00	42.00	220	+0.76(+1.84%)
Jul 23, 2013	41.24	41.24	41.24	41.24	118	-0.03(-0.07%)
Jul 22, 2013	41.20	41.32	41.20	41.27	1,599	+0.07(+0.17%)
Jul 19, 2013	41.24	41.25	41.17	41.20	411	-0.28(-0.67%)
Jul 18, 2013	41.48	41.48	41.48	41.48	125	-0.64(-1.52%)
Jul 15, 2013	42.12	42.12	42.12	42.12	0	-0.27(-0.64%)
Jul 12, 2013	42.39	42.39	42.39	42.39	1,501	-1.07(-2.45%)
Jul 08, 2013		43.46	43.46	43.46	0	-0.81(-1.84%)
Jul 05, 2013	44.11	44.40	44.05	44.27	7,325	+2.05(+4.86%)
Jul 02, 2013		42.22	42.22	42.22	0	-0.02(-0.05%)
Jul 01, 2013	42.23	42.24	42.20	42.24	1,150	-0.55(-1.29%)
Jun 28, 2013	42.79	42.79	42.79	42.79	110	-0.17(-0.40%)
Jun 26, 2013	42.96	42.96	42.96	42.96	325	-0.41(-0.94%)
Jun 24, 2013	43.37	43.37	43.37	43.37	0	+0.22(+0.52%)
Jun 21, 2013	42.21	43.15	42.07	43.15	3,100	+1.09(+2.58%)
Jun 20, 2013	41.84	42.06	41.58	42.06	510	+0.52(+1.26%)
Jun 19, 2013	40.59	41.63	40.05	41.54	3,300	+2.45(+6.26%)
Jun 17, 2013		39.09	39.09	39.09	0	+0.18(+0.46%)
Jun 14, 2013	39.24	39.24	38.91	38.91	350	-0.90(-2.26%)
Jun 13, 2013	40.22	40.22	39.81	39.81	225	-0.82(-2.02%)
Jun 12, 2013	40.63	40.63	40.63	40.63	100	+0.14(+0.34%)
Jun 11, 2013	40.79	40.87	40.33	40.49	5,975	+0.10(+0.25%)
Jun 10, 2013	40.38	40.56	40.38	40.39	1,400	+0.36(+0.90%)
Jun 07, 2013	39.52	40.13	39.52	40.03	4,744	+0.73(+1.86%)
Jun 06, 2013	39.30	39.30	39.30	39.30	100	-0.34(-0.86%)
Jun 04, 2013		39.64	39.64	39.64	0	+0.04(+0.10%)
May 31, 2013	39.60	39.60	39.60	39.60	0	+0.59(+1.51%)
May 30, 2013	39.19	39.23	38.98	39.01	4,600	-0.24(-0.61%)
May 29, 2013	39.38	39.60	39.25	39.25	2,400	-0.14(-0.36%)
May 28, 2013	38.53	39.39	38.53	39.39	4,500	+1.07(+2.79%)
May 24, 2013	38.28	38.32	38.28	38.32	600	-0.07(-0.18%)
May 23, 2013	38.39	38.39	38.39	38.39	100	+0.03(+0.09%)
May 22, 2013	37.58	38.39	37.58	38.36	2,000	+0.62(+1.63%)
May 21, 2013	37.93	38.01	37.74	37.74	1,800	-0.04(-0.11%)
May 15, 2013		37.78	37.78	37.78	0	+0.08(+0.21%)
May 13, 2013	37.70	37.70	37.70	37.70	200	-0.04(-0.10%)
May 10, 2013	37.41	37.74	37.41	37.74	600	+0.67(+1.81%)
May 09, 2013	37.07	37.07	37.07	37.07	100	+0.19(+0.52%)

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.