Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2014		31.82	31.82	31.82	1,300	+0.30(+0.94%)
Sep 26, 2014	31.53	31.53	31.52	31.52	3,259	-0.37(-1.14%)
Sep 25, 2014	31.89	31.89	31.89	31.89	2,037	+1.12(+3.64%)
Sep 22, 2014		30.77	30.77	30.77	233	-0.91(-2.88%)
Sep 18, 2014		31.68	31.68	31.68	7,322	-0.62(-1.92%)
Sep 17, 2014	32.30	32.30	32.30	32.30	129	+0.08(+0.26%)
Sep 16, 2014	32.19	32.22	32.19	32.22	451	+0.20(+0.62%)
Sep 15, 2014	32.02	32.02	32.02	32.02	158	-0.29(-0.90%)
Sep 11, 2014		32.31	32.31	32.31	103	-0.10(-0.31%)
Sep 10, 2014	32.73	32.73	32.41	32.41	17,944	-1.45(-4.28%)
Sep 08, 2014		33.86	33.86	33.86	82	+0.15(+0.46%)
Sep 05, 2014	33.71	33.71	33.71	33.71	766	-0.04(-0.13%)
Sep 04, 2014	32.90	33.83	32.90	33.75	2,317	+2.02(+6.37%)
Sep 03, 2014	31.16	31.84	31.16	31.73	959	+1.33(+4.38%)
Sep 02, 2014	30.40	30.40	30.40	30.40	175	+0.44(+1.47%)
Aug 29, 2014		29.96	29.96	29.96	0	-0.43(-1.41%)
Aug 28, 2014	30.39	30.39	30.39	30.39	177	+1.27(+4.36%)
Aug 27, 2014	29.12	29.36	29.12	29.12	33,637	+0.45(+1.57%)
Aug 25, 2014		28.67	28.67	28.67	17,700	+0.41(+1.46%)
Aug 22, 2014	28.26	28.26	28.26	28.26	436	+0.19(+0.66%)
Aug 21, 2014	28.51	28.51	28.07	28.07	912	-0.19(-0.67%)
Aug 20, 2014	28.25	28.26	28.25	28.26	854	-0.47(-1.64%)
Aug 19, 2014	28.85	28.85	28.73	28.73	958	+1.37(+5.01%)
Aug 11, 2014		27.36	27.36	27.36	28,600	+0.03(+0.12%)
Aug 08, 2014	27.37	27.37	27.33	27.33	801	-0.29(-1.06%)
Aug 05, 2014		27.62	27.62	27.62	0	+0.10(+0.36%)
Jul 31, 2014		27.52	27.52	27.52	0	-0.09(-0.33%)
Jul 30, 2014	27.61	27.61	27.61	27.61	105	+0.45(+1.66%)
Jul 29, 2014	27.17	27.17	27.15	27.16	395	-0.71(-2.55%)
Jul 25, 2014	27.87	27.87	27.87	27.87	6,315	+0.35(+1.27%)
Jul 24, 2014	27.52	27.53	27.52	27.52	1,985	+0.24(+0.88%)
Jul 23, 2014	27.28	27.28	27.28	27.28	111	-0.19(-0.69%)
Jul 18, 2014		27.47	27.47	27.47	85	+0.20(+0.73%)
Jul 17, 2014	27.13	27.27	27.13	27.27	16,863	-0.01(-0.04%)
Jul 16, 2014	27.33	27.33	27.27	27.28	6,027	+0.26(+0.97%)
Jul 10, 2014		27.02	27.02	27.02	3,582	-0.58(-2.10%)
Jul 09, 2014	27.60	27.60	27.60	27.60	7,939	+0.72(+2.68%)
Jul 07, 2014		26.88	26.88	26.88	5,449	-0.57(-2.09%)
Jul 02, 2014		27.45	27.45	27.45	0	+0.10(+0.36%)
Jun 27, 2014		27.36	27.36	27.36	0	+0.09(+0.34%)
Jun 26, 2014	27.16	27.26	27.16	27.26	14,980	+0.10(+0.36%)
Jun 25, 2014	27.16	27.16	27.16	27.16	210	-0.21(-0.75%)
Jun 24, 2014	27.39	27.39	27.37	27.37	2,592	-0.09(-0.33%)
Jun 23, 2014	27.46	27.46	27.46	27.46	1,000	-0.38(-1.38%)
Jun 20, 2014	27.84	27.84	27.84	27.84	15,673	-0.04(-0.13%)
Jun 18, 2014		27.88	27.88	27.88	1	-0.09(-0.30%)
Jun 17, 2014	27.60	27.96	27.60	27.96	1,236	+0.04(+0.15%)
Jun 13, 2014		27.92	27.92	27.92	92	+0.16(+0.57%)
Jun 12, 2014	27.70	27.77	27.70	27.77	376	+0.61(+2.23%)
Jun 10, 2014		27.16	27.16	27.16	0	+0.28(+1.05%)
Jun 05, 2014	26.88	26.88	26.88	26.88	1,000	+0.25(+0.93%)
Jun 04, 2014	26.62	26.63	26.62	26.63	3,482	-0.15(-0.55%)
Jun 02, 2014		26.78	26.78	26.78	1,338	-0.43(-1.60%)
May 23, 2014	27.21	27.21	27.21	27.21	2,059	-0.29(-1.04%)
May 19, 2014	27.50	27.50	27.50	27.50	14	+0.15(+0.55%)
May 15, 2014	27.35	27.35	27.35	27.35	97	-0.15(-0.55%)
May 14, 2014	27.50	27.50	27.50	27.50	5,430	-0.43(-1.54%)
May 08, 2014		27.93	27.93	27.93	147	-0.25(-0.89%)
May 05, 2014	28.18	28.18	28.18	28.18	280	-0.13(-0.46%)
May 02, 2014	28.31	28.31	28.31	28.31	3,202	+0.20(+0.71%)
May 01, 2014	28.11	28.11	28.11	28.11	1,051	+0.76(+2.76%)
Apr 25, 2014		27.35	27.35	27.35	0	-0.09(-0.31%)
Apr 24, 2014	27.80	27.80	27.44	27.44	1,150	-52.62(-65.73%)
Apr 22, 2014		80.06	80.06	80.06	20,431	-1.06(-1.30%)
Apr 21, 2014	81.12	81.12	81.12	81.12	133	+0.12(+0.15%)
Apr 17, 2014		81.00	81.00	81.00	0	-0.80(-0.98%)
Apr 16, 2014	80.21	81.95	80.21	81.80	1,575	+1.17(+1.45%)
Apr 15, 2014	80.63	80.63	80.63	80.63	104	-0.85(-1.04%)
Apr 14, 2014	80.47	82.18	80.47	81.48	500	+0.44(+0.54%)
Apr 11, 2014	81.04	81.04	81.04	81.04	0	-0.95(-1.16%)
Apr 08, 2014		81.99	81.99	81.99	120	-1.82(-2.17%)
Apr 07, 2014	83.81	83.81	83.81	83.81	100	-0.92(-1.09%)
Apr 04, 2014	83.75	84.73	83.75	84.73	0	+3.73(+4.60%)
Apr 01, 2014		81.00	81.00	81.00	0	+0.10(+0.12%)
Mar 31, 2014	80.90	80.90	80.90	80.90	11,900	-0.03(-0.04%)
Mar 26, 2014		80.93	80.93	80.93	780	-2.83(-3.38%)
Mar 25, 2014	83.76	83.76	83.76	83.76	438	-0.04(-0.04%)
Mar 24, 2014	83.50	84.00	83.50	83.80	1,509	+0.22(+0.26%)
Mar 21, 2014	83.37	83.58	82.70	83.58	27,104	+2.08(+2.55%)
Mar 20, 2014	81.51	81.51	81.51	81.51	353	+0.45(+0.55%)
Mar 19, 2014	80.85	81.13	80.24	81.06	2,512	+2.80(+3.58%)
Mar 18, 2014	78.26	78.26	77.81	78.26	19,649	+3.22(+4.29%)
Mar 14, 2014		75.04	75.04	75.04	0	-0.43(-0.57%)
Mar 13, 2014	75.89	75.89	75.47	75.47	250	-0.94(-1.23%)
Mar 12, 2014	74.56	76.41	74.56	76.41	795	+0.21(+0.27%)
Mar 11, 2014	76.30	76.30	76.20	76.20	240	-2.09(-2.67%)
Mar 06, 2014		78.29	78.29	78.29	0	+0.02(+0.03%)
Mar 05, 2014	78.25	78.27	78.25	78.27	200	+0.48(+0.62%)
Mar 03, 2014		77.79	77.79	77.79	0	-0.11(-0.14%)
Feb 27, 2014	77.90	77.90	77.90	77.90	5,295	+0.11(+0.14%)
Feb 26, 2014	77.63	77.79	77.63	77.79	227	-0.69(-0.88%)
Feb 25, 2014	78.24	78.48	78.24	78.48	310	+0.79(+1.02%)
Feb 21, 2014		77.69	77.69	77.69	150	-0.30(-0.38%)
Feb 20, 2014	77.99	77.99	77.99	77.99	100	+1.43(+1.87%)
Feb 19, 2014	76.56	76.56	76.56	76.56	100	-1.86(-2.37%)
Feb 14, 2014	78.42	78.42	78.42	78.42	1,687	+0.31(+0.40%)
Feb 13, 2014	78.11	78.15	78.05	78.11	400	+2.76(+3.66%)
Feb 10, 2014	75.35	75.35	75.35	75.35	30	-0.08(-0.10%)
Feb 07, 2014	75.78	75.78	75.43	75.43	0	+1.73(+2.35%)
Feb 06, 2014	73.70	73.70	73.70	73.70	410	+0.57(+0.78%)
Feb 05, 2014	73.13	73.13	73.13	73.13	100	+0.33(+0.45%)
Feb 04, 2014	72.80	72.80	72.80	72.80	192	-0.46(-0.63%)
Feb 03, 2014	73.26	73.26	73.26	73.26	10,754	+0.20(+0.27%)
Jan 31, 2014	72.41	73.06	72.41	73.06	0	-0.34(-0.46%)
Jan 30, 2014	73.40	73.40	73.40	73.40	100	+0.84(+1.16%)
Jan 29, 2014	72.52	72.56	72.24	72.56	446	+0.47(+0.65%)
Jan 28, 2014	71.60	72.09	71.56	72.09	347	+0.66(+0.92%)
Jan 27, 2014	71.40	71.43	71.40	71.43	776	-1.62(-2.22%)
Jan 23, 2014		73.05	73.05	73.05	56	-0.12(-0.16%)
Jan 22, 2014	73.76	73.76	73.17	73.17	370	-0.23(-0.31%)
Jan 21, 2014	73.26	73.71	73.26	73.40	460	+1.41(+1.96%)
Jan 17, 2014		71.99	71.99	71.99	0	-0.18(-0.25%)
Jan 16, 2014	71.89	72.17	71.89	72.17	260	-0.02(-0.03%)
Jan 15, 2014	71.62	72.22	71.62	72.19	1,516	+1.75(+2.48%)
Jan 14, 2014	70.69	70.74	70.30	70.44	1,759	-1.26(-1.76%)
Jan 13, 2014	72.65	72.65	71.70	71.70	330	-0.87(-1.20%)
Jan 10, 2014	72.37	72.57	72.37	72.57	976	-0.59(-0.81%)
Jan 09, 2014	73.38	73.38	73.16	73.16	2,412	-0.63(-0.85%)
Jan 08, 2014	75.43	75.43	73.79	73.79	652	-2.55(-3.34%)
Jan 07, 2014	74.54	76.34	74.44	76.34	647	+2.01(+2.70%)
Jan 03, 2014		74.33	74.33	74.33	10	-0.01(-0.02%)
Jan 02, 2014	74.99	75.02	74.35	74.35	9,548	-1.35(-1.78%)
Dec 31, 2013		75.69	75.69	75.69	0	+0.62(+0.83%)
Dec 30, 2013	73.84	75.07	73.84	75.07	435	+1.24(+1.68%)
Dec 27, 2013	74.04	74.04	73.83	73.83	588	-1.34(-1.78%)
Dec 24, 2013		75.17	75.17	75.17	0	+0.64(+0.86%)
Dec 23, 2013	74.53	74.53	74.53	74.53	233	+0.99(+1.35%)
Dec 19, 2013	73.54	73.54	73.54	73.54	0	-0.70(-0.94%)
Dec 18, 2013	74.24	74.24	74.24	74.24	115	+0.48(+0.65%)
Dec 17, 2013	73.76	73.76	73.76	73.76	104	-0.24(-0.32%)
Dec 16, 2013	73.94	74.00	73.94	74.00	577	+2.03(+2.82%)
Dec 12, 2013		71.97	71.97	71.97	0	-1.51(-2.05%)
Dec 11, 2013	73.48	73.48	73.48	73.48	269	+1.50(+2.08%)
Dec 10, 2013	71.98	71.98	71.98	71.98	196	-0.18(-0.25%)
Dec 09, 2013	72.16	72.16	72.16	72.16	1,339	-0.44(-0.61%)
Dec 06, 2013	72.78	72.78	72.60	72.60	300	-1.78(-2.39%)
Dec 04, 2013		74.38	74.38	74.38	0	-0.86(-1.14%)
Dec 02, 2013	75.24	75.24	75.24	75.24	0	+1.60(+2.18%)
Nov 29, 2013	74.12	74.12	73.63	73.63	400	+1.00(+1.38%)
Nov 27, 2013	72.76	72.76	72.63	72.63	200	+0.50(+0.69%)
Nov 26, 2013	72.13	72.13	72.13	72.13	26,475	+2.13(+3.05%)
Nov 25, 2013	70.00	70.00	69.99	70.00	982	-0.08(-0.11%)
Nov 21, 2013	70.08	70.08	70.08	70.08	0	-0.47(-0.67%)
Nov 20, 2013	70.99	70.99	70.55	70.55	300	+1.43(+2.07%)
Nov 19, 2013	69.12	69.12	69.12	69.12	100	+0.67(+0.98%)
Nov 14, 2013		68.45	68.45	68.45	0	+0.16(+0.23%)
Nov 11, 2013		68.29	68.29	68.29	163	-0.23(-0.33%)
Nov 08, 2013	68.42	68.77	68.42	68.52	1,024	+0.41(+0.60%)
Nov 07, 2013	68.11	68.11	68.11	68.11	1,756	-0.06(-0.08%)
Nov 06, 2013	68.16	68.16	68.16	68.16	444	+0.05(+0.08%)
Nov 04, 2013		68.11	68.11	68.11	0	+0.07(+0.10%)
Oct 31, 2013		68.04	68.04	68.04	0	+0.97(+1.44%)
Oct 30, 2013	67.47	67.47	67.07	67.07	500	+0.33(+0.50%)
Oct 28, 2013		66.74	66.74	66.74	0	+0.01(+0.02%)
Oct 25, 2013	66.78	66.78	66.73	66.73	799	-0.18(-0.27%)
Oct 24, 2013	66.86	67.00	66.86	66.91	300	-0.81(-1.20%)
Oct 21, 2013		67.72	67.72	67.72	0	+0.63(+0.94%)
Oct 17, 2013		67.09	67.09	67.09	0	+0.09(+0.14%)
Oct 16, 2013	66.58	67.00	66.58	67.00	16,646	+1.38(+2.10%)
Oct 15, 2013	65.62	65.62	65.62	65.62	100	+0.80(+1.24%)
Oct 10, 2013		64.82	64.82	64.82	0	+0.16(+0.25%)
Oct 09, 2013	64.66	64.66	64.66	64.66	204	+0.54(+0.84%)
Oct 08, 2013	64.12	64.12	64.12	64.12	100	+0.70(+1.10%)
Oct 02, 2013		63.42	63.42	63.42	0	-0.03(-0.05%)

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.