Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	38.47	38.64	37.94	38.11	218,431	-0.69(-1.78%)
Jan 30, 2014	38.35	39.09	38.02	38.80	179,901	+0.79(+2.09%)
Jan 29, 2014	38.24	38.59	37.90	38.01	406,786	-0.40(-1.03%)
Jan 28, 2014	38.37	38.87	38.19	38.40	191,076	+0.10(+0.25%)
Jan 27, 2014	38.07	38.90	37.51	38.31	390,584	+0.19(+0.49%)
Jan 24, 2014	38.77	39.01	37.23	38.12	391,775	-0.78(-2.00%)
Jan 23, 2014	38.95	39.01	38.29	38.90	236,023	-0.11(-0.29%)
Jan 22, 2014	38.38	39.15	38.30	39.01	349,810	+0.53(+1.37%)
Jan 21, 2014	38.83	39.09	38.21	38.48	255,868	-0.28(-0.71%)
Jan 17, 2014	39.16	38.76	38.76	38.76	349,592	-0.63(-1.60%)
Jan 16, 2014	40.06	40.10	39.30	39.39	250,759	-0.68(-1.70%)
Jan 15, 2014	40.24	40.69	39.99	40.07	239,900	-0.17(-0.42%)
Jan 14, 2014	40.62	41.21	40.19	40.24	282,196	-0.36(-0.90%)
Jan 13, 2014	41.05	41.34	40.36	40.61	150,076	-0.49(-1.18%)
Jan 10, 2014	41.33	41.69	41.02	41.09	227,366	-0.08(-0.20%)
Jan 09, 2014	41.73	42.06	41.05	41.17	197,875	-0.65(-1.55%)
Jan 08, 2014	40.74	41.94	40.50	41.82	336,176	+1.03(+2.52%)
Jan 07, 2014	40.51	40.85	40.38	40.79	226,051	+0.34(+0.84%)
Jan 06, 2014	40.52	40.67	39.95	40.45	242,369	-0.05(-0.12%)
Jan 03, 2014	40.17	40.85	40.16	40.50	251,682	+0.30(+0.75%)
Jan 02, 2014	40.19	40.27	39.33	40.20	223,023	-0.09(-0.22%)
Dec 31, 2013	40.21	40.29	40.29	40.29	262,842	-0.02(-0.06%)
Dec 30, 2013	40.03	40.34	39.92	40.32	156,220	+0.22(+0.55%)
Dec 27, 2013	40.03	40.45	39.77	40.10	123,933	+0.02(+0.04%)
Dec 26, 2013	39.77	40.23	39.77	40.08	166,548	+0.47(+1.19%)
Dec 24, 2013	39.57	40.08	39.46	39.61	76,203	+0.15(+0.37%)
Dec 23, 2013	39.30	39.74	39.12	39.47	155,740	+0.34(+0.87%)
Dec 20, 2013	37.90	39.18	37.90	39.12	525,284	+1.25(+3.29%)
Dec 19, 2013	37.90	38.14	37.63	37.88	295,928	-0.19(-0.51%)
Dec 18, 2013	37.97	38.35	37.76	38.07	274,576	+0.00(+0.00%)
Dec 17, 2013	38.10	38.27	37.72	38.07	292,803	+0.01(+0.02%)
Dec 16, 2013	38.25	38.88	37.88	38.06	297,595	-0.15(-0.40%)
Dec 13, 2013	39.21	39.64	37.69	38.22	594,185	-1.57(-3.95%)
Dec 12, 2013	39.55	40.00	39.49	39.79	310,849	+0.31(+0.78%)
Dec 11, 2013	39.42	39.68	39.07	39.48	252,345	+0.19(+0.47%)
Dec 10, 2013	39.11	39.49	38.99	39.30	291,103	-0.01(-0.02%)
Dec 09, 2013	39.32	39.51	38.91	39.30	284,411	-0.02(-0.04%)
Dec 06, 2013	40.23	40.58	39.17	39.32	0	-0.62(-1.54%)
Dec 05, 2013	40.34	40.34	39.59	39.94	0	-0.37(-0.92%)
Dec 04, 2013	40.35	40.53	39.95	40.31	0	-0.15(-0.36%)
Dec 03, 2013	40.25	41.03	39.71	40.45	330,106	-0.03(-0.08%)
Dec 02, 2013	40.80	41.13	40.05	40.49	0	-0.07(-0.18%)
Nov 29, 2013	40.16	40.85	39.60	40.56	0	+0.56(+1.40%)
Nov 27, 2013	39.64	40.15	39.17	40.00	0	+0.39(+0.98%)
Nov 26, 2013	40.10	40.16	39.28	39.61	0	-0.38(-0.95%)
Nov 25, 2013	40.18	40.25	39.72	39.99	0	-0.12(-0.30%)
Nov 22, 2013	40.58	40.93	40.02	40.11	0	-0.38(-0.94%)
Nov 21, 2013	40.46	41.05	40.24	40.49	0	+0.15(+0.38%)
Nov 20, 2013	40.41	40.92	39.89	40.34	0	+0.16(+0.40%)
Nov 19, 2013	40.17	40.94	39.70	40.18	0	-0.15(-0.38%)
Nov 18, 2013	40.71	41.52	40.03	40.33	0	-0.48(-1.17%)
Nov 15, 2013	41.26	41.54	40.50	40.81	0	-0.30(-0.73%)
Nov 14, 2013	40.46	41.82	40.46	41.11	0	+0.92(+2.28%)
Nov 12, 2013	38.29	40.66	38.20	40.19	0	+1.95(+5.11%)
Nov 11, 2013	38.13	38.35	37.45	38.24	0	+0.22(+0.58%)
Nov 08, 2013	38.34	38.51	37.80	38.02	0	+0.27(+0.71%)
Nov 07, 2013	38.36	38.52	37.12	37.76	0	-0.53(-1.38%)
Nov 06, 2013	38.62	38.86	38.04	38.28	0	-0.24(-0.63%)
Nov 05, 2013	39.17	39.17	37.99	38.53	0	-0.16(-0.42%)
Nov 04, 2013	38.31	38.84	37.67	38.69	0	+0.39(+1.02%)
Nov 01, 2013	39.07	39.21	38.10	38.30	0	-0.57(-1.46%)
Oct 31, 2013	37.93	38.99	37.69	38.87	0	+0.79(+2.06%)
Oct 30, 2013	38.87	39.16	37.92	38.08	0	-0.75(-1.92%)
Oct 29, 2013	38.44	38.98	38.44	38.83	0	+0.13(+0.34%)
Oct 28, 2013	38.92	39.05	38.18	38.70	0	-0.15(-0.38%)
Oct 25, 2013	38.42	38.94	38.23	38.84	0	+0.50(+1.31%)
Oct 24, 2013	38.96	38.96	38.24	38.34	0	-0.45(-1.17%)
Oct 23, 2013	38.83	38.90	38.26	38.79	0	-0.12(-0.31%)
Oct 22, 2013	39.15	39.29	38.61	38.91	0	+0.06(+0.15%)
Oct 21, 2013	38.83	38.90	38.35	38.86	0	-0.02(-0.04%)
Oct 18, 2013	38.39	38.93	38.31	38.87	163,851	+0.53(+1.37%)
Oct 17, 2013	38.56	38.68	38.18	38.35	0	-0.31(-0.80%)
Oct 16, 2013	38.05	38.82	37.88	38.65	0	+0.75(+1.99%)
Oct 15, 2013	37.84	38.28	37.76	37.90	0	-0.15(-0.38%)
Oct 14, 2013	37.72	38.12	37.59	38.05	0	+0.05(+0.13%)
Oct 11, 2013	37.12	38.18	36.92	38.00	0	+0.78(+2.09%)
Oct 10, 2013	37.03	37.47	36.60	37.22	0	+0.49(+1.35%)
Oct 09, 2013	37.37	37.37	36.25	36.73	0	-0.54(-1.46%)
Oct 08, 2013	37.78	38.35	36.89	37.27	0	-0.58(-1.52%)
Oct 07, 2013	38.52	38.52	37.80	37.84	0	-0.85(-2.20%)
Oct 04, 2013	38.09	38.89	38.06	38.70	0	+0.52(+1.36%)
Oct 03, 2013	38.47	38.82	37.93	38.18	309,088	-0.49(-1.28%)
Oct 02, 2013	37.45	39.12	37.36	38.67	0	+0.43(+1.12%)
Oct 01, 2013	35.86	38.29	35.79	38.24	0	+3.07(+8.73%)
Sep 27, 2013	35.09	35.25	34.59	35.17	0	-0.15(-0.42%)
Sep 26, 2013	35.71	35.71	34.98	35.32	0	-0.43(-1.21%)
Sep 25, 2013	36.79	36.79	35.37	35.75	0	-0.58(-1.61%)
Sep 24, 2013	35.32	36.73	34.99	36.34	0	+1.47(+4.23%)
Sep 23, 2013	35.32	35.36	34.23	34.86	0	-0.52(-1.47%)
Sep 20, 2013	36.22	36.34	35.38	35.38	0	-0.76(-2.11%)
Sep 19, 2013	36.47	36.59	36.04	36.14	0	-0.28(-0.78%)
Sep 18, 2013	34.82	36.47	34.82	36.43	0	+1.52(+4.34%)
Sep 17, 2013	34.91	35.00	34.69	34.91	0	+0.00(+0.00%)
Sep 16, 2013	34.62	35.22	34.75	34.91	0	+0.16(+0.47%)
Sep 13, 2013	34.60	35.17	34.35	34.75	0	+0.15(+0.45%)
Sep 12, 2013	35.17	35.23	34.54	34.59	0	-0.58(-1.64%)
Sep 11, 2013	34.51	35.24	34.51	35.17	0	+0.66(+1.93%)
Sep 10, 2013	34.11	34.56	33.97	34.51	92,732	+0.50(+1.48%)
Sep 09, 2013	33.77	34.04	33.69	34.00	0	+0.46(+1.38%)
Sep 06, 2013	34.60	34.60	33.16	33.54	0	-1.15(-3.32%)
Sep 05, 2013	34.18	34.77	34.13	34.69	0	+0.49(+1.45%)
Sep 04, 2013	33.34	34.27	33.34	34.20	0	+0.83(+2.48%)
Sep 03, 2013	32.83	33.47	32.83	33.37	0	+0.75(+2.29%)
Aug 30, 2013	32.82	33.06	32.41	32.63	0	-0.22(-0.67%)
Aug 29, 2013	32.66	33.23	32.66	32.84	0	+0.20(+0.62%)
Aug 28, 2013	32.97	33.12	32.52	32.64	0	-0.25(-0.76%)
Aug 27, 2013	33.26	33.59	32.85	32.89	0	-0.62(-1.84%)
Aug 26, 2013	33.55	33.77	33.27	33.51	0	-0.03(-0.10%)
Aug 23, 2013	33.66	33.86	33.45	33.54	0	-0.16(-0.48%)
Aug 22, 2013	33.79	34.12	33.57	33.70	0	+0.03(+0.10%)
Aug 21, 2013	33.83	34.12	33.57	33.67	166,155	-0.15(-0.43%)
Aug 20, 2013	33.73	33.90	33.54	33.82	0	+0.20(+0.60%)
Aug 19, 2013	34.12	34.27	33.54	33.61	0	-0.55(-1.61%)
Aug 16, 2013	34.49	34.66	34.12	34.17	0	-0.41(-1.20%)
Aug 15, 2013	34.95	35.11	34.51	34.58	109,853	-0.68(-1.93%)
Aug 14, 2013	35.47	35.73	35.23	35.26	0	-0.23(-0.66%)
Aug 13, 2013	35.48	35.70	35.19	35.49	314,355	+0.00(+0.00%)
Aug 12, 2013	35.40	35.75	35.13	35.49	195,821	+0.07(+0.21%)
Aug 09, 2013	35.28	35.45	35.15	35.42	159,957	+0.17(+0.48%)
Aug 08, 2013	35.54	35.60	35.00	35.25	293,272	-0.19(-0.53%)
Aug 07, 2013	34.73	35.47	34.73	35.44	203,011	+0.70(+2.01%)
Aug 06, 2013	31.20	35.66	31.20	34.74	385,815	+1.21(+3.60%)
Aug 05, 2013	32.95	33.63	32.93	33.53	216,233	+0.60(+1.82%)
Aug 02, 2013	32.50	32.97	32.37	32.93	132,604	+0.45(+1.37%)
Aug 01, 2013	32.50	33.00	32.33	32.49	269,218	+0.11(+0.33%)
Jul 31, 2013	32.07	32.60	31.90	32.38	0	+0.26(+0.81%)
Jul 30, 2013	32.25	32.45	31.92	32.12	0	-0.02(-0.05%)
Jul 29, 2013	32.22	32.49	32.03	32.14	0	-0.08(-0.25%)
Jul 26, 2013	32.54	32.54	32.05	32.22	0	-0.52(-1.58%)
Jul 25, 2013	32.84	32.90	32.63	32.74	0	-0.08(-0.25%)
Jul 24, 2013	33.20	33.20	32.73	32.82	0	-0.30(-0.91%)
Jul 23, 2013	33.23	33.57	33.09	33.12	0	-0.13(-0.38%)
Jul 22, 2013	33.04	33.33	33.11	33.25	0	-0.04(-0.13%)
Jul 19, 2013	33.62	33.67	33.13	33.29	0	-0.48(-1.42%)
Jul 18, 2013	33.59	34.00	33.35	33.77	0	+0.35(+1.05%)
Jul 17, 2013	33.27	33.55	33.18	33.42	100,473	+0.17(+0.52%)
Jul 16, 2013	33.18	33.57	32.97	33.24	0	+0.01(+0.02%)
Jul 15, 2013	33.17	33.46	32.80	33.23	0	+0.02(+0.05%)
Jul 12, 2013	32.88	33.33	32.88	33.22	0	+0.24(+0.74%)
Jul 11, 2013	32.66	32.98	32.41	32.97	0	+0.54(+1.67%)
Jul 10, 2013	32.13	32.54	32.00	32.43	0	+0.06(+0.20%)
Jul 09, 2013	32.41	32.54	32.09	32.37	0	+0.15(+0.48%)
Jul 08, 2013	31.89	32.37	31.81	32.21	0	+0.36(+1.12%)
Jul 05, 2013	31.65	32.20	31.49	31.86	0	+0.29(+0.92%)
Jul 03, 2013	31.25	31.75	31.25	31.56	0	+0.07(+0.23%)
Jul 02, 2013	31.40	31.75	31.19	31.49	0	-0.15(-0.49%)
Jul 01, 2013	31.55	31.77	30.16	31.65	0	-0.05(-0.15%)
Jun 28, 2013	31.56	32.16	31.45	31.69	516,411	+0.49(+1.56%)
Jun 26, 2013	31.44	31.51	31.09	31.21	0	+0.00(+0.00%)
Jun 25, 2013	31.21	31.41	30.88	31.21	0	+0.31(+1.00%)
Jun 24, 2013	31.10	31.10	30.79	30.90	0	-0.40(-1.27%)
Jun 21, 2013	31.59	31.80	31.21	31.30	241,517	-0.17(-0.54%)
Jun 20, 2013	31.77	32.16	31.35	31.47	0	-0.70(-2.19%)
Jun 19, 2013	32.35	32.46	32.12	32.17	0	-0.22(-0.68%)
Jun 18, 2013	32.29	32.79	32.19	32.39	0	+0.07(+0.23%)
Jun 17, 2013	32.22	32.68	32.02	32.32	0	+0.28(+0.86%)
Jun 14, 2013	32.41	32.62	31.96	32.04	0	-0.39(-1.20%)
Jun 13, 2013	32.34	32.60	32.29	32.43	130,568	+0.00(+0.00%)
Jun 12, 2013	32.52	32.65	32.33	32.43	76,642	+0.02(+0.05%)
Jun 11, 2013	32.63	32.83	31.98	32.41	153,861	-0.63(-1.91%)
Jun 10, 2013	32.71	33.18	32.70	33.05	0	+0.35(+1.07%)
Jun 07, 2013	32.07	32.76	32.01	32.70	0	+0.85(+2.67%)
Jun 06, 2013	31.80	32.33	31.59	31.85	0	+0.27(+0.85%)
Jun 05, 2013	31.74	31.82	31.50	31.58	0	-0.21(-0.66%)
Jun 04, 2013	32.09	32.41	31.63	31.79	0	-0.34(-1.06%)
Jun 03, 2013	32.22	32.28	31.69	32.13	260,043	-0.05(-0.15%)
May 31, 2013	31.89	32.34	31.85	32.18	163,157	+0.13(+0.40%)
May 30, 2013	32.06	32.16	31.84	32.05	0	-0.04(-0.13%)
May 29, 2013	31.51	32.21	31.44	32.09	153,681	+0.32(+0.99%)
May 28, 2013	31.51	31.89	31.31	31.77	247,805	+0.51(+1.63%)
May 24, 2013	31.34	31.46	30.94	31.26	0	-0.16(-0.52%)
May 23, 2013	31.52	31.70	30.87	31.43	0	-0.41(-1.30%)
May 22, 2013	32.71	32.84	31.65	31.84	0	-0.77(-2.36%)
May 21, 2013	32.78	33.06	32.31	32.61	0	-0.19(-0.59%)
May 20, 2013	32.76	33.21	32.67	32.80	0	+0.02(+0.05%)
May 17, 2013	32.23	32.84	32.08	32.79	0	+0.63(+1.97%)
May 16, 2013	32.01	32.61	31.93	32.16	393,658	-0.12(-0.38%)
May 15, 2013	31.78	32.41	31.78	32.28	0	+1.16(+3.72%)
May 13, 2013	32.29	32.33	30.40	31.12	0	-1.31(-4.05%)
May 10, 2013	32.60	32.69	32.28	32.43	0	-0.11(-0.35%)
May 09, 2013	31.06	33.14	31.06	32.54	0	+0.19(+0.58%)
May 08, 2013	32.30	32.58	32.07	32.36	0	-0.06(-0.17%)
May 07, 2013	32.33	32.42	32.29	32.41	0	+0.08(+0.25%)
May 06, 2013	32.12	32.41	31.95	32.33	0	+0.11(+0.33%)
May 03, 2013	32.16	32.37	31.84	32.23	0	+0.39(+1.22%)
May 02, 2013	31.59	32.03	31.49	31.84	0	+0.25(+0.80%)
May 01, 2013	31.69	31.86	31.47	31.59	0	-0.23(-0.74%)
Apr 30, 2013	31.50	32.03	31.48	31.82	0	+0.29(+0.93%)
Apr 29, 2013	31.80	31.97	31.45	31.53	80,522	-0.18(-0.56%)
Apr 26, 2013	31.61	31.93	31.66	31.71	96,482	+0.00(+0.00%)
Apr 25, 2013	31.96	32.14	31.69	31.71	141,422	-0.24(-0.76%)
Apr 24, 2013	31.30	32.35	31.21	31.95	0	+0.64(+2.04%)
Apr 23, 2013	30.96	31.44	30.86	31.31	117,827	+0.53(+1.74%)
Apr 22, 2013	30.27	31.35	30.08	30.78	235,919	+0.52(+1.71%)
Apr 19, 2013	30.11	30.47	29.98	30.26	205,859	+0.11(+0.35%)
Apr 18, 2013	30.66	30.81	30.09	30.15	248,251	-0.39(-1.27%)
Apr 17, 2013	30.98	31.13	30.28	30.54	160,552	-0.67(-2.16%)
Apr 16, 2013	30.81	31.41	30.58	31.22	178,644	+0.71(+2.31%)
Apr 15, 2013	31.10	31.33	30.49	30.51	190,056	-0.81(-2.59%)
Apr 12, 2013	30.83	31.56	30.70	31.32	234,228	+0.43(+1.39%)
Apr 11, 2013	30.78	31.05	30.58	30.89	75,143	+0.15(+0.47%)
Apr 10, 2013	30.54	30.96	30.54	30.75	131,785	+0.19(+0.64%)
Apr 09, 2013	30.79	31.00	30.50	30.55	100,427	-0.24(-0.79%)
Apr 08, 2013	30.23	30.81	29.92	30.79	116,114	+0.49(+1.63%)
Apr 05, 2013	30.62	30.62	30.11	30.30	193,807	-0.69(-2.22%)
Apr 04, 2013	30.67	31.24	30.33	30.99	302,612	+0.28(+0.90%)
Apr 03, 2013	31.50	31.50	30.65	30.71	213,548	-0.85(-2.70%)
Apr 02, 2013	30.94	31.72	30.86	31.56	277,447	+0.46(+1.49%)
Apr 01, 2013	31.44	31.46	30.83	31.10	235,729	-0.48(-1.51%)
Mar 28, 2013	31.29	31.66	31.03	31.58	276,227	+0.20(+0.65%)
Mar 27, 2013	31.13	31.47	30.73	31.38	186,742	+0.06(+0.18%)
Mar 26, 2013	31.49	31.65	31.26	31.32	289,078	-0.14(-0.44%)
Mar 25, 2013	31.47	31.52	31.00	31.46	163,044	+0.18(+0.57%)
Mar 22, 2013	30.92	31.30	30.70	31.28	282,088	+0.40(+1.29%)
Mar 21, 2013	30.73	31.09	30.53	30.88	274,537	+0.09(+0.29%)
Mar 20, 2013	31.57	31.73	30.70	30.79	327,499	-0.70(-2.21%)
Mar 19, 2013	31.32	31.60	31.10	31.49	141,421	+0.31(+0.99%)
Mar 18, 2013	30.78	31.22	30.78	31.18	193,476	+0.19(+0.60%)
Mar 15, 2013	31.12	31.20	30.86	31.00	272,035	-0.22(-0.70%)
Mar 14, 2013	31.08	31.30	30.98	31.22	184,227	+0.25(+0.81%)
Mar 13, 2013	30.99	31.13	30.86	30.96	218,500	+0.00(+0.00%)
Mar 12, 2013	31.06	31.12	30.87	30.96	189,351	-0.12(-0.39%)
Mar 11, 2013	31.09	31.20	30.74	31.09	230,650	+0.02(+0.08%)
Mar 08, 2013	31.13	31.13	30.66	31.06	203,028	+0.02(+0.05%)
Mar 07, 2013	31.02	31.19	30.87	31.05	146,377	+0.11(+0.37%)
Mar 06, 2013	31.09	31.09	30.60	30.93	243,502	+0.02(+0.08%)
Mar 05, 2013	30.42	31.12	30.24	30.91	264,846	+0.55(+1.82%)
Mar 04, 2013	30.43	30.75	30.15	30.36	306,110	-0.18(-0.58%)
Mar 01, 2013	30.63	30.66	30.15	30.53	240,813	-0.13(-0.42%)
Feb 28, 2013	30.79	30.79	30.43	30.66	244,307	-0.33(-1.07%)
Feb 27, 2013	30.55	31.17	30.29	31.00	583,068	+0.40(+1.30%)
Feb 26, 2013	30.75	31.09	30.56	30.60	371,880	-0.49(-1.56%)
Feb 22, 2013	31.99	32.23	30.79	31.09	620,305	-0.78(-2.44%)
Feb 21, 2013	32.00	32.16	31.31	31.86	279,229	-0.19(-0.58%)
Feb 20, 2013	31.77	32.41	30.56	32.05	529,768	+0.14(+0.43%)
Feb 19, 2013	31.60	32.01	31.49	31.91	612,690	+0.40(+1.26%)
Feb 15, 2013	31.17	31.67	31.14	31.52	257,829	+0.43(+1.38%)
Feb 14, 2013	31.26	31.38	30.81	31.09	205,997	-0.24(-0.78%)
Feb 13, 2013	31.60	31.70	31.09	31.33	150,382	-0.22(-0.69%)
Feb 12, 2013	31.35	31.61	31.05	31.55	116,505	+0.27(+0.85%)
Feb 11, 2013	31.61	31.61	31.09	31.28	108,472	-0.28(-0.90%)
Feb 08, 2013	31.26	31.66	31.08	31.56	571,192	+0.27(+0.85%)
Feb 07, 2013	30.28	31.36	30.07	31.30	389,009	+1.06(+3.51%)
Feb 06, 2013	30.17	30.25	29.86	30.23	116,953	+0.93(+3.18%)
Feb 04, 2013	30.10	30.25	29.07	29.30	210,130	-0.87(-2.87%)

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.