Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.10	30.21	30.08	30.21	5,266	-0.07(-0.23%)
May 28, 2014		30.28	30.28	30.28	0	-0.50(-1.62%)
May 27, 2014	30.75	30.80	30.75	30.78	1,209	+0.66(+2.19%)
May 23, 2014		30.12	30.12	30.12	0	+0.38(+1.28%)
May 21, 2014	29.74	29.74	29.74	29.74	25	-0.03(-0.10%)
May 20, 2014	29.77	29.77	29.77	29.77	200	-0.54(-1.78%)
May 19, 2014	30.31	30.31	30.31	30.31	284	-0.40(-1.30%)
May 15, 2014	30.71	30.71	30.71	30.71	0	+0.17(+0.56%)
May 14, 2014	30.51	30.54	30.51	30.54	200	+0.04(+0.13%)
May 13, 2014	30.71	30.71	30.50	30.50	1,590	+1.41(+4.85%)
May 12, 2014	29.11	29.11	29.09	29.09	353	+0.69(+2.43%)
May 06, 2014		28.40	28.40	28.40	39	-0.05(-0.19%)
May 05, 2014	28.45	28.45	28.45	28.45	660	-0.21(-0.72%)
May 01, 2014	28.66	28.66	28.66	28.66	0	+0.33(+1.16%)
Apr 30, 2014	28.33	28.33	28.33	28.33	150	+0.25(+0.89%)
Apr 22, 2014		28.08	28.08	28.08	0	+0.78(+2.86%)
Apr 16, 2014	27.30	27.30	27.30	27.30	15	+0.24(+0.89%)
Apr 11, 2014		27.06	27.06	27.06	38	-0.33(-1.20%)
Apr 10, 2014	27.58	27.60	27.39	27.39	1,180	-0.10(-0.36%)
Apr 04, 2014		27.49	27.49	27.49	111	+0.09(+0.33%)
Apr 03, 2014	27.40	27.40	27.40	27.40	6,165	+1.85(+7.24%)
Mar 25, 2014		25.55	25.55	25.55	0	-0.08(-0.31%)
Mar 20, 2014		25.63	25.63	25.63	0	+0.19(+0.75%)
Mar 17, 2014	25.44	25.44	25.44	25.44	2	+0.34(+1.35%)
Mar 14, 2014	25.10	25.10	25.10	25.10	0	-2.11(-7.75%)
Mar 05, 2014		27.21	27.21	27.21	30	+1.26(+4.86%)
Mar 03, 2014		25.95	25.95	25.95	92	-1.25(-4.60%)
Feb 26, 2014	27.20	27.20	27.20	27.20	0	-0.33(-1.21%)
Feb 25, 2014	27.53	27.53	27.53	27.53	660	+0.10(+0.37%)
Feb 21, 2014		27.43	27.43	27.43	149	-0.32(-1.15%)
Feb 19, 2014	27.75	27.75	27.75	27.75	0	-0.02(-0.06%)
Feb 18, 2014	27.61	27.87	27.60	27.77	1,810	-0.51(-1.81%)
Feb 14, 2014		28.28	28.28	28.28	0	+1.29(+4.78%)
Feb 13, 2014	26.84	26.99	26.84	26.99	475	+0.24(+0.90%)
Feb 12, 2014	26.74	26.75	26.74	26.75	1,558	+0.54(+2.06%)
Feb 11, 2014	26.21	26.21	26.21	26.21	382	-0.17(-0.64%)
Feb 10, 2014	26.38	26.38	26.38	26.38	177	+0.09(+0.34%)
Feb 07, 2014	26.28	26.29	26.28	26.29	0	+1.41(+5.67%)
Feb 05, 2014		24.88	24.88	24.88	0	-0.87(-3.38%)
Feb 03, 2014		25.75	25.75	25.75	18	-0.11(-0.43%)
Jan 30, 2014	25.86	25.86	25.86	25.86	0	+0.38(+1.50%)
Jan 24, 2014	25.48	25.48	25.48	25.48	25	-0.65(-2.49%)
Jan 23, 2014	26.13	26.13	26.13	26.13	254	+0.39(+1.52%)
Jan 22, 2014	25.84	25.84	25.74	25.74	4,837	+0.09(+0.35%)
Jan 21, 2014	25.49	25.65	25.26	25.65	12,816	-0.12(-0.47%)
Jan 17, 2014		25.77	25.77	25.77	0	+0.29(+1.14%)
Jan 16, 2014	25.51	25.51	25.48	25.48	606	+0.34(+1.35%)
Jan 14, 2014	25.14	25.14	25.14	25.14	0	+0.19(+0.77%)
Jan 13, 2014	24.95	24.95	24.95	24.95	1,001	+0.95(+3.95%)
Jan 09, 2014	24.00	24.00	24.00	24.00	10	-0.03(-0.12%)
Jan 08, 2014	24.23	24.34	24.03	24.03	1,179	-0.28(-1.15%)
Jan 07, 2014	23.98	24.31	23.98	24.31	314	+0.54(+2.27%)
Jan 06, 2014	23.77	23.77	23.77	23.77	100	+0.24(+1.02%)
Jan 03, 2014	23.53	23.53	23.53	23.53	0	-1.12(-4.54%)
Dec 31, 2013		24.65	24.65	24.65	0	+0.23(+0.94%)
Dec 30, 2013	24.42	24.42	24.42	24.42	126	+0.57(+2.39%)
Dec 23, 2013		23.85	23.85	23.85	4,173	+0.27(+1.15%)
Dec 20, 2013	23.58	23.58	23.58	23.58	210	+0.40(+1.73%)
Dec 17, 2013		23.18	23.18	23.18	48	-0.44(-1.86%)
Dec 16, 2013	23.48	23.62	23.48	23.62	1,100	+0.56(+2.43%)
Dec 12, 2013		23.06	23.06	23.06	0	-0.53(-2.25%)
Dec 11, 2013	23.54	23.59	23.54	23.59	20,240	-0.31(-1.30%)
Dec 06, 2013		23.90	23.90	23.90	12	+0.16(+0.67%)
Dec 05, 2013	23.74	23.74	23.74	23.74	170	+0.34(+1.45%)
Dec 04, 2013	23.04	23.48	23.04	23.40	1,526	-0.04(-0.18%)
Dec 03, 2013	23.34	23.50	23.34	23.44	311,340	-0.51(-2.12%)
Dec 02, 2013	23.92	23.95	23.54	23.95	3,116	-2.65(-9.96%)
Nov 29, 2013	26.33	26.60	26.33	26.60	350	+0.45(+1.72%)
Nov 27, 2013	26.15	26.15	26.15	26.15	2,000	+0.35(+1.36%)
Nov 26, 2013	25.80	25.80	25.80	25.80	300	+0.39(+1.53%)
Nov 25, 2013	25.41	25.41	25.41	25.41	400	-0.48(-1.85%)
Nov 19, 2013	25.89	25.89	25.89	25.89	0	-0.13(-0.50%)
Nov 18, 2013	26.39	26.39	26.02	26.02	6,300	-0.03(-0.12%)
Nov 15, 2013	26.05	26.05	26.05	26.05	200	+0.61(+2.40%)
Nov 13, 2013		25.44	25.44	25.44	0	-0.49(-1.89%)
Nov 12, 2013	25.93	25.93	25.93	25.93	300	-0.06(-0.23%)
Nov 11, 2013	25.99	25.99	25.99	25.99	100	+0.42(+1.63%)
Nov 08, 2013	25.57	25.57	25.57	25.57	970	-0.17(-0.64%)
Nov 06, 2013		25.74	25.74	25.74	0	+0.08(+0.33%)
Nov 05, 2013	25.60	25.65	25.60	25.65	330	-0.33(-1.26%)
Oct 30, 2013		25.98	25.98	25.98	0	-0.82(-3.06%)
Oct 24, 2013		26.80	26.80	26.80	0	+0.50(+1.90%)
Oct 21, 2013		26.30	26.30	26.30	0	+0.39(+1.51%)
Oct 17, 2013		25.91	25.91	25.91	0	+0.37(+1.45%)
Oct 16, 2013	25.54	25.54	25.54	25.54	200	+0.96(+3.91%)
Oct 09, 2013		24.58	24.58	24.58	0	+0.29(+1.19%)
Oct 01, 2013		24.29	24.29	24.29	0	+0.35(+1.46%)
Sep 27, 2013		23.94	23.94	23.94	0	-0.30(-1.24%)
Sep 26, 2013	24.24	24.24	24.24	24.24	100	-0.47(-1.90%)
Sep 25, 2013	24.45	24.75	24.37	24.71	1,840	+0.98(+4.13%)
Sep 24, 2013	23.73	23.73	23.73	23.73	140	+0.46(+1.98%)
Sep 23, 2013	23.27	23.27	23.27	23.27	100	-0.31(-1.31%)
Sep 20, 2013	23.58	23.58	23.58	23.58	100	+0.08(+0.34%)
Sep 19, 2013	23.50	23.50	23.50	23.50	100	-0.19(-0.80%)
Sep 18, 2013	23.15	23.69	23.15	23.69	600	+0.97(+4.27%)
Sep 17, 2013	22.72	22.72	22.72	22.72	100	+0.38(+1.70%)
Sep 13, 2013	22.34	22.34	22.34	22.34	0	+0.47(+2.13%)
Sep 12, 2013	21.87	21.87	21.87	21.87	100	+0.20(+0.94%)
Sep 11, 2013	21.67	21.67	21.67	21.67	600	+0.52(+2.44%)
Sep 09, 2013		21.15	21.15	21.15	0	+0.25(+1.22%)
Sep 06, 2013	20.87	21.00	20.55	20.90	31,595	-0.27(-1.28%)
Sep 03, 2013		21.17	21.17	21.17	0	-0.09(-0.42%)
Aug 29, 2013		21.26	21.26	21.26	0	+0.02(+0.09%)
Aug 27, 2013		21.24	21.24	21.24	0	+0.33(+1.58%)
Aug 21, 2013		20.91	20.91	20.91	0	-1.05(-4.78%)
Aug 15, 2013		21.96	21.96	21.96	0	-0.18(-0.81%)
Aug 14, 2013	22.14	22.14	22.14	22.14	215	-0.21(-0.94%)
Aug 13, 2013	22.35	22.35	22.35	22.35	150	-0.35(-1.54%)
Aug 12, 2013	22.69	22.71	22.69	22.70	4,500	-0.07(-0.31%)
Aug 09, 2013	22.62	22.77	22.62	22.77	3,900	+0.22(+0.98%)
Aug 08, 2013	22.57	22.57	22.55	22.55	200	+0.85(+3.92%)
Aug 07, 2013	21.70	21.70	21.70	21.70	200	-0.46(-2.08%)
Aug 06, 2013	22.05	22.16	22.05	22.16	200	-0.34(-1.51%)
Jul 29, 2013		22.50	22.50	22.50	0	+0.12(+0.55%)
Jul 26, 2013	22.38	22.38	22.38	22.38	120	-0.22(-0.98%)
Jul 24, 2013		22.60	22.60	22.60	0	-0.01(-0.04%)
Jul 23, 2013	22.52	22.61	22.50	22.61	2,399	+0.21(+0.94%)
Jul 22, 2013	22.40	22.40	22.40	22.40	100	-0.02(-0.09%)
Jul 19, 2013	22.42	22.42	22.42	22.42	300	+0.42(+1.91%)
Jul 18, 2013	22.00	22.00	22.00	22.00	100	+1.85(+9.18%)
Jul 11, 2013		20.15	20.15	20.15	0	+1.06(+5.55%)
Jul 10, 2013	19.09	19.09	19.09	19.09	500	+0.40(+2.13%)
Jul 05, 2013	18.69	18.69	18.69	18.69	0	-0.15(-0.79%)
Jul 03, 2013	18.84	18.84	18.84	18.84	200	-0.46(-2.38%)
Jul 02, 2013	19.41	19.41	19.30	19.30	325	-0.60(-3.02%)
Jul 01, 2013	19.90	19.90	19.90	19.90	100	+0.04(+0.21%)
Jun 28, 2013	19.45	19.86	19.45	19.86	900	+1.26(+6.77%)
Jun 24, 2013		18.60	18.60	18.60	525	-0.81(-4.17%)
Jun 20, 2013	19.41	19.41	19.41	19.41	0	-0.91(-4.48%)
Jun 17, 2013		20.32	20.32	20.32	0	+0.84(+4.31%)
Jun 13, 2013	19.48	19.48	19.48	19.48	0	-0.32(-1.62%)
Jun 11, 2013	19.80	19.80	19.80	19.80	0	-0.63(-3.08%)
Jun 10, 2013	20.43	20.43	20.43	20.43	100	-0.02(-0.10%)
Jun 07, 2013	20.45	20.45	20.45	20.45	272	+0.15(+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.