Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	36.02	36.20	35.72	35.79	202,763	-0.72(-1.97%)
Jan 30, 2014	36.55	36.64	36.09	36.51	87,041	+0.24(+0.66%)
Jan 29, 2014	36.93	37.40	36.16	36.28	132,095	-1.06(-2.83%)
Jan 28, 2014	37.93	37.98	37.13	37.34	123,000	-0.63(-1.66%)
Jan 27, 2014	37.10	38.42	36.91	37.96	350,463	+0.86(+2.32%)
Jan 24, 2014	37.35	37.58	36.74	37.10	151,399	-0.39(-1.04%)
Jan 23, 2014	37.64	37.64	37.29	37.50	102,262	-0.24(-0.63%)
Jan 22, 2014	37.79	38.56	37.66	37.73	185,375	-0.14(-0.36%)
Jan 21, 2014	38.19	38.45	37.51	37.87	182,648	-0.32(-0.84%)
Jan 17, 2014	38.34	38.19	38.19	38.19	122,303	-0.27(-0.70%)
Jan 16, 2014	38.06	38.59	37.88	38.46	114,958	+0.46(+1.21%)
Jan 15, 2014	38.20	38.29	37.90	38.00	84,471	-0.20(-0.52%)
Jan 14, 2014	37.91	38.22	37.69	38.20	134,367	+0.47(+1.24%)
Jan 13, 2014	37.71	37.93	37.51	37.73	177,601	+0.13(+0.35%)
Jan 10, 2014	37.22	37.63	36.84	37.60	141,264	+0.28(+0.74%)
Jan 09, 2014	37.43	37.55	36.84	37.33	119,626	+0.11(+0.29%)
Jan 08, 2014	36.81	37.23	36.59	37.22	127,903	+0.35(+0.96%)
Jan 07, 2014	36.53	37.04	36.32	36.87	170,839	+0.31(+0.86%)
Jan 06, 2014	36.80	37.19	36.28	36.55	180,747	-0.04(-0.10%)
Jan 03, 2014	36.58	36.83	36.29	36.59	195,918	+0.00(+0.00%)
Jan 02, 2014	36.97	37.08	36.51	36.59	120,357	-0.68(-1.83%)
Dec 31, 2013	37.02	37.27	37.27	37.27	102,484	+0.29(+0.79%)
Dec 30, 2013	37.48	37.67	36.61	36.98	173,035	-0.54(-1.45%)
Dec 27, 2013	38.03	38.03	37.42	37.53	184,518	-0.32(-0.85%)
Dec 26, 2013	38.22	38.30	37.80	37.85	75,631	-0.30(-0.78%)
Dec 24, 2013	37.74	38.22	37.59	38.15	74,929	+0.51(+1.37%)
Dec 23, 2013	37.04	37.79	36.97	37.63	154,700	+0.82(+2.23%)
Dec 20, 2013	36.28	36.90	36.13	36.81	378,945	+0.53(+1.46%)
Dec 19, 2013	36.66	36.71	36.25	36.28	139,715	-0.31(-0.84%)
Dec 18, 2013	35.96	36.74	35.78	36.59	139,407	+0.63(+1.75%)
Dec 17, 2013	35.86	36.05	35.46	35.96	231,686	-0.03(-0.09%)
Dec 16, 2013	36.18	36.18	35.75	35.99	448,432	+0.71(+2.02%)
Dec 13, 2013	35.26	35.49	35.07	35.28	314,530	-0.04(-0.11%)
Dec 12, 2013	35.42	35.46	34.93	35.32	199,686	-0.15(-0.43%)
Dec 11, 2013	36.02	36.02	35.39	35.47	208,872	-0.45(-1.26%)
Dec 10, 2013	36.43	36.70	35.80	35.92	163,148	-0.49(-1.35%)
Dec 09, 2013	35.92	36.47	35.66	36.41	265,447	+0.42(+1.17%)
Dec 06, 2013	36.27	36.55	35.89	35.99	0	-0.05(-0.15%)
Dec 05, 2013	35.85	36.18	35.55	36.05	0	+0.18(+0.49%)
Dec 04, 2013	36.00	36.23	35.82	35.87	0	-0.28(-0.78%)
Dec 03, 2013	36.24	36.27	35.91	36.15	0	-0.10(-0.28%)
Dec 02, 2013	36.62	36.90	35.95	36.25	204,085	-0.54(-1.48%)
Nov 29, 2013	36.75	37.39	36.54	36.80	0	+0.38(+1.03%)
Nov 27, 2013	36.39	36.57	36.08	36.42	0	-0.05(-0.13%)
Nov 26, 2013	36.31	36.74	36.07	36.47	0	+0.02(+0.06%)
Nov 25, 2013	36.19	36.56	35.90	36.45	240,201	+0.26(+0.72%)
Nov 22, 2013	36.73	36.73	35.73	36.18	0	-0.43(-1.17%)
Nov 21, 2013	36.55	37.00	36.40	36.61	129,792	+0.12(+0.34%)
Nov 20, 2013	36.50	36.56	36.13	36.49	0	+0.32(+0.89%)
Nov 19, 2013	36.18	36.47	36.06	36.17	155,961	-0.08(-0.23%)
Nov 18, 2013	36.20	36.49	36.08	36.25	0	+0.05(+0.15%)
Nov 15, 2013	36.48	36.50	36.20	36.20	0	-0.38(-1.03%)
Nov 14, 2013	36.18	36.79	35.97	36.58	0	+1.25(+3.54%)
Nov 12, 2013	35.52	35.73	34.95	35.33	0	-0.43(-1.19%)
Nov 11, 2013	36.14	36.40	35.73	35.75	0	-0.40(-1.11%)
Nov 08, 2013	36.02	36.49	35.77	36.15	0	+0.08(+0.21%)
Nov 07, 2013	36.92	36.99	36.01	36.08	155,921	-0.87(-2.37%)
Nov 06, 2013	37.10	37.57	36.68	36.95	65,726	-0.01(-0.02%)
Nov 05, 2013	37.22	37.58	36.92	36.96	110,947	-0.44(-1.18%)
Nov 04, 2013	37.78	37.89	37.14	37.40	153,387	-0.38(-1.01%)
Nov 01, 2013	37.99	38.41	37.44	37.78	0	-0.33(-0.86%)
Oct 31, 2013	38.15	38.58	38.07	38.11	0	-0.13(-0.34%)
Oct 30, 2013	38.71	41.02	37.87	38.24	271,215	-0.63(-1.62%)
Oct 29, 2013	40.25	40.25	37.64	38.87	0	-3.38(-7.99%)
Oct 28, 2013	42.51	42.56	42.11	42.24	0	-0.17(-0.41%)
Oct 25, 2013	42.74	42.74	42.13	42.42	0	+0.01(+0.02%)
Oct 24, 2013	42.42	42.73	42.23	42.41	87,189	-0.36(-0.85%)
Oct 23, 2013	42.89	43.22	42.75	42.78	0	-0.37(-0.86%)
Oct 22, 2013	42.97	43.27	42.68	43.15	72,610	+0.46(+1.07%)
Oct 21, 2013	43.15	43.29	42.60	42.69	108,723	-0.27(-0.64%)
Oct 18, 2013	42.47	43.23	42.17	42.97	178,465	+0.99(+2.35%)
Oct 17, 2013	41.39	42.09	41.12	41.98	115,721	+0.38(+0.91%)
Oct 16, 2013	41.60	41.80	41.53	41.60	74,818	+0.01(+0.02%)
Oct 15, 2013	41.24	41.82	41.24	41.59	70,857	+0.16(+0.39%)
Oct 14, 2013	41.23	41.55	40.76	41.43	48,197	+0.11(+0.28%)
Oct 11, 2013	40.35	41.37	39.99	41.32	0	+0.64(+1.59%)
Oct 10, 2013	40.21	40.86	39.83	40.67	46,936	+0.81(+2.03%)
Oct 09, 2013	39.86	40.31	39.56	39.86	91,281	+0.09(+0.23%)
Oct 08, 2013	39.92	40.08	39.64	39.77	42,095	-0.33(-0.83%)
Oct 07, 2013	40.02	40.29	40.00	40.11	0	-0.17(-0.42%)
Oct 04, 2013	39.37	40.40	39.06	40.28	0	+0.78(+1.96%)
Oct 03, 2013	40.29	40.29	39.14	39.50	0	-0.81(-2.02%)
Oct 02, 2013	40.31	40.48	39.84	40.31	83,600	-0.17(-0.41%)
Oct 01, 2013	39.92	40.82	39.43	40.48	118,850	+1.17(+2.97%)
Sep 27, 2013	39.29	39.61	39.01	39.31	0	-0.28(-0.70%)
Sep 26, 2013	39.75	39.98	39.26	39.59	48,320	-0.04(-0.09%)
Sep 25, 2013	39.81	40.10	39.23	39.63	54,388	-0.04(-0.10%)
Sep 24, 2013	40.02	40.13	39.42	39.67	89,904	-0.26(-0.65%)
Sep 23, 2013	39.93	40.20	39.23	39.93	89,217	+0.09(+0.23%)
Sep 20, 2013	39.30	40.25	39.30	39.83	0	+0.55(+1.41%)
Sep 19, 2013	39.54	39.54	39.12	39.28	20,926	-0.19(-0.48%)
Sep 18, 2013	39.09	39.54	38.71	39.47	0	+0.50(+1.29%)
Sep 17, 2013	38.95	39.20	38.73	38.97	0	+0.03(+0.08%)
Sep 16, 2013	38.83	39.04	38.56	38.94	0	+0.38(+0.99%)
Sep 13, 2013	38.72	38.88	38.34	38.56	0	+0.05(+0.12%)
Sep 12, 2013	38.82	38.82	38.02	38.51	0	-0.32(-0.82%)
Sep 11, 2013	38.66	39.10	38.41	38.83	0	+0.21(+0.55%)
Sep 10, 2013	38.30	38.93	38.30	38.62	87,396	+0.41(+1.07%)
Sep 09, 2013	37.53	38.30	37.27	38.21	0	+0.73(+1.95%)
Sep 06, 2013	38.00	38.00	37.17	37.48	0	-0.22(-0.58%)
Sep 05, 2013	37.90	38.20	37.55	37.70	0	-0.27(-0.70%)
Sep 04, 2013	37.56	37.97	37.34	37.96	0	+0.49(+1.30%)
Sep 03, 2013	37.58	37.86	37.17	37.48	0	+0.24(+0.65%)
Aug 30, 2013	37.48	37.68	37.03	37.23	0	-0.40(-1.05%)
Aug 29, 2013	37.29	37.73	37.27	37.63	35,691	+0.17(+0.47%)
Aug 28, 2013	38.14	38.14	37.14	37.45	0	-0.56(-1.48%)
Aug 27, 2013	37.99	38.32	37.48	38.02	78,115	-0.29(-0.75%)
Aug 26, 2013	38.33	38.90	38.08	38.31	0	-0.02(-0.06%)
Aug 23, 2013	38.33	38.65	38.02	38.33	0	-0.01(-0.02%)
Aug 22, 2013	38.06	38.43	37.95	38.34	67,837	+0.28(+0.74%)
Aug 21, 2013	37.99	38.43	37.61	38.06	0	+0.04(+0.10%)
Aug 20, 2013	38.02	38.14	37.77	38.02	108,203	+0.06(+0.16%)
Aug 19, 2013	38.79	39.12	37.90	37.96	30,799	-0.76(-1.96%)
Aug 16, 2013	38.89	39.21	38.72	38.72	0	-0.16(-0.41%)
Aug 15, 2013	39.16	39.25	38.34	38.88	175,535	-0.39(-0.99%)
Aug 14, 2013	39.14	39.39	38.68	39.26	111,875	+0.18(+0.47%)
Aug 13, 2013	39.28	39.28	38.83	39.08	45,667	-0.02(-0.04%)
Aug 12, 2013	38.52	39.10	38.52	39.10	50,508	+0.43(+1.11%)
Aug 09, 2013	38.64	38.98	38.42	38.67	29,234	+0.06(+0.16%)
Aug 08, 2013	38.34	38.89	38.08	38.61	51,117	+0.60(+1.57%)
Aug 07, 2013	37.91	38.12	37.70	38.01	57,814	+0.04(+0.10%)
Aug 06, 2013	37.88	38.36	37.76	37.97	109,326	-0.05(-0.14%)
Aug 05, 2013	37.71	38.03	37.56	38.02	90,591	+0.26(+0.68%)
Aug 02, 2013	37.44	37.81	37.32	37.77	73,664	+0.21(+0.56%)
Aug 01, 2013	37.66	37.85	37.41	37.56	92,963	-0.08(-0.22%)
Jul 31, 2013	37.93	38.08	37.41	37.64	0	-0.11(-0.30%)
Jul 30, 2013	38.47	38.57	37.16	37.75	0	-0.69(-1.79%)
Jul 29, 2013	38.29	38.52	37.89	38.44	0	+0.14(+0.37%)
Jul 26, 2013	38.30	38.79	38.23	38.30	0	-0.35(-0.90%)
Jul 25, 2013	37.30	38.81	37.21	38.64	0	+1.34(+3.60%)
Jul 24, 2013	38.41	38.44	36.20	37.30	0	-0.81(-2.12%)
Jul 23, 2013	38.39	38.86	37.99	38.11	0	-0.29(-0.75%)
Jul 22, 2013	38.18	38.52	37.99	38.39	0	+0.19(+0.49%)
Jul 19, 2013	38.24	38.44	38.08	38.21	0	-0.01(-0.02%)
Jul 18, 2013	39.13	39.13	37.95	38.21	0	-0.49(-1.27%)
Jul 17, 2013	38.76	39.07	38.52	38.70	65,193	+0.29(+0.77%)
Jul 16, 2013	37.98	38.46	37.72	38.41	0	+0.61(+1.62%)
Jul 15, 2013	37.25	37.94	37.12	37.80	0	+0.48(+1.27%)
Jul 12, 2013	37.13	37.60	37.10	37.32	0	+0.06(+0.16%)
Jul 11, 2013	37.48	37.48	37.23	37.26	0	-0.01(-0.02%)
Jul 10, 2013	37.31	37.48	37.26	37.27	0	-0.08(-0.22%)
Jul 09, 2013	37.01	37.43	36.88	37.35	0	+0.47(+1.27%)
Jul 08, 2013	36.46	37.04	36.25	36.88	85,990	+0.57(+1.56%)
Jul 05, 2013	36.74	36.74	35.95	36.32	0	+0.09(+0.25%)
Jul 03, 2013	36.04	36.24	35.65	36.23	0	+0.26(+0.71%)
Jul 02, 2013	35.99	36.25	35.77	35.97	0	-0.14(-0.40%)
Jul 01, 2013	35.82	36.30	35.62	36.11	0	+0.49(+1.38%)
Jun 28, 2013	35.45	35.98	35.42	35.62	237,577	-0.04(-0.11%)
Jun 27, 2013	35.74	36.00	35.59	35.66	0	+0.00(+0.00%)
Jun 26, 2013	36.04	36.23	35.63	35.66	0	-0.35(-0.96%)
Jun 25, 2013	36.41	36.41	35.23	36.01	0	-0.29(-0.81%)
Jun 24, 2013	36.58	36.59	36.18	36.30	0	-0.62(-1.68%)
Jun 21, 2013	36.83	37.39	36.46	36.92	185,029	+0.34(+0.93%)
Jun 20, 2013	36.34	37.02	36.17	36.58	0	-0.26(-0.72%)
Jun 19, 2013	37.01	37.38	36.83	36.85	0	-0.24(-0.65%)
Jun 18, 2013	37.11	37.25	36.79	37.09	0	+0.05(+0.14%)
Jun 17, 2013	37.01	37.28	36.81	37.04	0	+0.25(+0.68%)
Jun 14, 2013	37.19	37.19	36.65	36.79	0	-0.34(-0.92%)
Jun 13, 2013	37.22	37.33	37.01	37.13	77,919	+0.05(+0.14%)
Jun 12, 2013	37.14	37.39	36.76	37.07	47,061	-0.01(-0.02%)
Jun 11, 2013	37.01	37.29	36.78	37.08	82,168	-0.34(-0.91%)
Jun 10, 2013	37.80	37.80	37.18	37.42	0	-0.37(-0.98%)
Jun 07, 2013	36.50	38.56	36.33	37.79	0	-0.40(-1.05%)
Jun 06, 2013	38.02	38.52	37.95	38.19	58,267	+0.08(+0.20%)
Jun 05, 2013	38.38	38.94	37.81	38.12	0	-0.40(-1.04%)
Jun 04, 2013	38.52	38.79	38.21	38.52	0	-0.03(-0.08%)
Jun 03, 2013	38.24	38.74	37.98	38.55	212,871	+0.35(+0.91%)
May 31, 2013	38.52	38.63	38.14	38.20	113,737	-0.43(-1.11%)
May 30, 2013	38.52	38.68	38.24	38.63	127,641	+0.13(+0.33%)
May 29, 2013	38.38	38.66	38.09	38.50	76,642	-0.20(-0.51%)
May 28, 2013	38.89	39.06	38.39	38.70	148,946	+0.08(+0.20%)
May 24, 2013	38.65	38.75	38.38	38.62	0	-0.05(-0.12%)
May 23, 2013	38.36	38.79	38.36	38.67	0	-0.10(-0.25%)
May 22, 2013	39.53	39.78	38.41	38.76	0	-0.69(-1.76%)
May 21, 2013	39.80	39.87	39.35	39.46	0	-0.39(-0.99%)
May 20, 2013	39.91	40.32	39.69	39.85	0	-0.06(-0.15%)
May 17, 2013	39.88	40.11	39.77	39.91	0	+0.23(+0.57%)
May 16, 2013	40.03	40.29	39.66	39.69	54,053	-0.36(-0.89%)
May 15, 2013	39.79	40.12	39.50	40.04	0	+0.23(+0.57%)
May 13, 2013	39.65	39.93	39.50	39.81	0	-0.01(-0.02%)
May 10, 2013	39.90	39.99	39.71	39.82	0	+0.11(+0.26%)
May 09, 2013	40.02	40.10	39.67	39.72	0	-0.18(-0.45%)
May 08, 2013	39.64	39.91	39.60	39.90	0	+0.13(+0.32%)
May 07, 2013	39.39	40.01	39.39	39.77	0	+0.40(+1.01%)
May 06, 2013	39.51	39.57	39.18	39.37	0	-0.18(-0.46%)
May 03, 2013	39.06	39.75	38.60	39.55	0	+0.95(+2.47%)
May 02, 2013	38.10	38.70	37.81	38.60	0	+0.56(+1.46%)
May 01, 2013	38.30	38.85	37.65	38.04	197,505	-0.45(-1.17%)
Apr 30, 2013	35.83	38.58	35.28	38.49	0	-2.05(-5.05%)
Apr 29, 2013	40.95	40.95	40.40	40.54	119,771	-0.06(-0.15%)
Apr 26, 2013	40.65	40.72	40.28	40.60	118,743	-0.06(-0.15%)
Apr 25, 2013	40.65	40.83	40.43	40.66	97,332	+0.23(+0.56%)
Apr 24, 2013	39.87	40.49	39.87	40.44	51,538	+0.50(+1.24%)
Apr 23, 2013	39.81	40.09	39.55	39.94	100,118	+0.39(+0.99%)
Apr 22, 2013	39.54	39.75	38.54	39.55	62,860	-0.02(-0.04%)
Apr 19, 2013	39.00	39.63	39.00	39.57	56,375	+0.47(+1.21%)
Apr 18, 2013	39.45	39.78	38.60	39.09	113,622	-0.38(-0.95%)
Apr 17, 2013	40.02	40.18	39.16	39.47	101,777	-0.48(-1.20%)
Apr 16, 2013	39.50	40.08	39.25	39.95	113,354	+0.72(+1.84%)
Apr 15, 2013	40.07	40.55	38.95	39.23	194,034	-1.24(-3.06%)
Apr 12, 2013	40.65	40.95	40.29	40.47	117,525	-0.56(-1.35%)
Apr 11, 2013	40.28	41.14	40.28	41.02	486,523	+0.60(+1.48%)
Apr 10, 2013	40.65	40.85	40.19	40.42	208,264	-0.11(-0.28%)
Apr 09, 2013	40.96	41.13	40.50	40.53	319,015	-0.43(-1.04%)
Apr 08, 2013	40.85	40.97	40.65	40.96	185,326	+0.25(+0.61%)
Apr 05, 2013	40.14	40.86	40.02	40.71	115,051	-0.17(-0.40%)
Apr 04, 2013	40.86	41.00	40.69	40.88	142,619	+0.15(+0.37%)
Apr 03, 2013	40.81	41.06	40.57	40.73	168,251	+0.02(+0.06%)
Apr 02, 2013	41.05	41.09	40.63	40.71	105,973	-0.07(-0.17%)
Apr 01, 2013	41.04	41.26	40.60	40.77	113,262	-0.18(-0.44%)
Mar 28, 2013	41.24	41.26	40.87	40.95	112,958	-0.15(-0.36%)
Mar 27, 2013	41.13	41.71	40.93	41.10	129,548	-0.48(-1.15%)
Mar 26, 2013	41.13	41.64	41.09	41.58	151,077	+0.71(+1.74%)
Mar 25, 2013	41.13	41.28	40.68	40.87	97,940	+0.05(+0.11%)
Mar 22, 2013	41.11	41.23	40.77	40.83	122,944	-0.04(-0.09%)
Mar 21, 2013	41.08	41.26	40.77	40.86	147,752	-0.36(-0.87%)
Mar 20, 2013	41.10	41.28	40.96	41.22	117,629	+0.23(+0.55%)
Mar 19, 2013	40.93	41.03	40.65	41.00	79,308	+0.28(+0.68%)
Mar 18, 2013	40.52	40.88	39.87	40.72	179,869	-0.16(-0.40%)
Mar 15, 2013	40.72	41.02	40.64	40.89	287,077	+0.23(+0.57%)
Mar 14, 2013	40.55	40.71	40.38	40.65	109,467	+0.24(+0.59%)
Mar 13, 2013	40.38	40.56	40.23	40.41	110,555	+0.03(+0.07%)
Mar 12, 2013	40.10	40.58	40.10	40.38	192,334	+0.33(+0.82%)
Mar 11, 2013	39.13	40.09	39.10	40.05	220,673	+0.68(+1.71%)
Mar 08, 2013	38.95	39.49	38.62	39.38	278,066	+0.74(+1.92%)
Mar 07, 2013	38.52	38.90	38.39	38.64	220,153	+0.22(+0.57%)
Mar 06, 2013	37.55	38.47	37.55	38.42	171,019	+0.89(+2.36%)
Mar 05, 2013	37.08	38.02	36.92	37.53	173,201	+0.55(+1.48%)
Mar 04, 2013	37.23	37.41	36.45	36.99	209,760	-0.21(-0.56%)
Mar 01, 2013	36.29	37.26	36.29	37.20	164,731	+0.56(+1.54%)
Feb 28, 2013	36.34	37.01	36.17	36.63	145,650	+0.20(+0.56%)
Feb 27, 2013	35.71	36.72	35.70	36.43	130,761	+0.77(+2.15%)
Feb 26, 2013	35.10	35.91	34.69	35.67	254,543	+0.35(+1.00%)
Feb 22, 2013	35.38	35.49	35.14	35.31	490,594	+0.19(+0.53%)
Feb 21, 2013	35.10	35.47	34.93	35.13	264,848	+0.07(+0.19%)
Feb 20, 2013	35.64	35.84	34.68	35.06	498,754	-0.65(-1.83%)
Feb 19, 2013	35.89	36.04	35.46	35.71	265,759	-0.05(-0.15%)
Feb 15, 2013	38.31	39.00	35.64	35.76	442,552	-2.08(-5.49%)
Feb 14, 2013	38.00	38.17	37.71	37.84	157,485	-0.29(-0.75%)
Feb 13, 2013	37.94	38.16	37.75	38.13	60,494	+0.22(+0.57%)
Feb 12, 2013	37.89	38.72	37.35	37.91	46,079	-0.07(-0.18%)
Feb 11, 2013	38.23	38.50	37.66	37.98	80,174	-0.12(-0.31%)
Feb 08, 2013	38.41	38.54	38.03	38.09	69,618	-0.13(-0.33%)
Feb 07, 2013	38.33	38.59	37.92	38.22	48,422	-0.04(-0.10%)
Feb 06, 2013	37.89	38.29	37.75	38.26	49,146	+0.51(+1.36%)
Feb 04, 2013	38.08	38.38	37.65	37.74	53,663	-0.53(-1.38%)

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.