Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	36.02	36.16	35.86	35.86	3,543	+0.23(+0.64%)
Apr 29, 2014	36.29	36.29	35.36	35.63	14,877	-0.57(-1.56%)
Apr 28, 2014	36.36	36.44	36.20	36.20	2,168	-0.16(-0.45%)
Apr 25, 2014	36.60	36.67	36.32	36.36	2,362	+0.44(+1.22%)
Apr 24, 2014	36.00	36.10	35.84	35.92	3,440	+0.07(+0.20%)
Apr 23, 2014	35.90	36.20	35.85	35.85	2,154	+0.26(+0.73%)
Apr 22, 2014	35.44	35.59	35.36	35.59	10,340	+0.19(+0.54%)
Apr 21, 2014	35.86	35.86	35.09	35.40	9,207	+0.38(+1.08%)
Apr 17, 2014	35.15	35.02	35.02	35.02	1,400	-0.18(-0.51%)
Apr 16, 2014	35.16	35.38	35.11	35.20	3,201	-0.54(-1.51%)
Apr 15, 2014	36.05	36.05	35.45	35.74	492,190	+0.87(+2.49%)
Apr 14, 2014	34.70	34.87	34.70	34.87	300	-0.03(-0.09%)
Apr 11, 2014	34.90	34.90	34.90	34.90	625	+0.56(+1.63%)
Apr 09, 2014	34.43	34.34	34.34	34.34	500	-0.16(-0.46%)
Apr 08, 2014	34.63	34.63	34.20	34.50	2,656	-0.69(-1.96%)
Apr 07, 2014	35.32	35.32	35.09	35.19	886	-0.08(-0.22%)
Apr 04, 2014	34.98	35.27	34.51	35.27	1,688	+0.03(+0.09%)
Apr 03, 2014	35.50	35.50	35.24	35.24	400	+0.16(+0.45%)
Apr 02, 2014	35.08	35.08	35.08	35.08	535	+0.04(+0.11%)
Apr 01, 2014	34.87	35.15	34.87	35.04	1,732	-0.05(-0.14%)
Mar 31, 2014	35.27	35.27	35.09	35.09	730	-0.01(-0.03%)
Mar 28, 2014	35.35	35.35	34.88	35.10	18,418	-0.98(-2.72%)
Mar 27, 2014	35.85	36.08	35.71	36.08	8,106	-0.10(-0.28%)
Mar 26, 2014	36.18	36.18	36.18	36.18	421	-0.02(-0.06%)
Mar 25, 2014	36.50	36.50	36.20	36.20	1,456	-0.30(-0.82%)
Mar 24, 2014	36.44	36.78	36.44	36.50	2,275	-0.77(-2.07%)
Mar 21, 2014	37.11	37.56	36.85	37.27	4,831	-1.06(-2.76%)
Mar 20, 2014	38.77	38.78	38.33	38.33	6,479	+0.21(+0.55%)
Mar 19, 2014	37.79	38.17	37.79	38.12	3,059	+0.67(+1.79%)
Mar 18, 2014	37.79	37.79	37.34	37.45	13,922	-0.55(-1.45%)
Mar 17, 2014	37.80	38.03	37.76	38.00	9,283	-0.26(-0.67%)
Mar 14, 2014	38.14	38.41	37.96	38.26	9,682	-0.14(-0.37%)
Mar 13, 2014	37.60	38.52	37.60	38.40	40,455	+0.74(+1.96%)
Mar 12, 2014	37.78	37.83	37.50	37.66	12,239	+0.33(+0.89%)
Mar 11, 2014	36.86	37.33	36.86	37.33	1,228	+0.48(+1.30%)
Mar 10, 2014	37.01	37.01	36.75	36.85	2,525	+0.43(+1.18%)
Mar 07, 2014	36.40	36.42	36.38	36.42	302	+0.60(+1.67%)
Mar 06, 2014	36.03	36.03	35.79	35.82	1,080	-0.58(-1.59%)
Mar 05, 2014	36.40	36.40	36.40	36.40	384	+0.69(+1.93%)
Mar 04, 2014	35.68	35.71	35.68	35.71	228	+0.13(+0.37%)
Mar 03, 2014	35.58	35.58	35.58	35.58	390	+0.00(+0.00%)
Feb 28, 2014	35.58	35.58	35.58	35.58	5	+0.00(+0.00%)
Feb 27, 2014	35.29	35.58	35.29	35.58	309	-0.70(-1.93%)
Feb 26, 2014	36.28	36.28	36.28	36.28	113	-0.27(-0.75%)
Feb 25, 2014	36.13	36.60	36.13	36.55	1,461	+0.81(+2.25%)
Feb 21, 2014	35.75	35.75	35.75	35.75	0	+0.00(+0.00%)
Feb 20, 2014	35.75	35.75	35.75	35.75	114	+0.50(+1.42%)
Feb 19, 2014	35.40	35.40	35.25	35.25	680	-0.09(-0.25%)
Feb 18, 2014	35.45	35.45	35.28	35.34	1,225	-0.12(-0.34%)
Feb 14, 2014	35.50	35.46	35.46	35.46	1,700	-0.19(-0.53%)
Feb 13, 2014	35.65	35.65	35.65	35.65	30	+0.00(+0.00%)
Feb 12, 2014	35.37	35.65	35.32	35.65	1,170	-0.17(-0.49%)
Feb 11, 2014	36.59	36.59	35.82	35.82	5,669	-1.64(-4.37%)
Feb 10, 2014	37.46	37.46	37.46	37.46	200	+0.57(+1.54%)
Feb 07, 2014	37.02	37.10	36.71	36.89	5,321	-0.90(-2.38%)
Feb 06, 2014	37.79	37.79	37.79	37.79	209	+0.00(+0.00%)
Feb 05, 2014	37.91	37.96	37.39	37.79	3,774	+0.36(+0.97%)
Feb 04, 2014	37.80	37.80	37.11	37.43	3,699	-0.35(-0.92%)
Feb 03, 2014	37.60	37.79	37.60	37.77	5,636	+0.76(+2.06%)
Jan 31, 2014	37.46	37.46	37.01	37.01	8,832	+0.31(+0.84%)
Jan 30, 2014	36.65	36.70	36.55	36.70	1,806	-0.39(-1.05%)
Jan 29, 2014	36.98	37.17	36.60	37.09	4,096	+0.27(+0.73%)
Jan 28, 2014	36.96	36.99	36.66	36.82	3,227	-0.61(-1.62%)
Jan 27, 2014	37.35	37.49	37.05	37.43	4,954	+0.05(+0.12%)
Jan 24, 2014	36.96	37.38	36.86	37.38	10,217	+0.87(+2.38%)
Jan 23, 2014	35.91	36.54	35.91	36.51	7,116	+0.59(+1.64%)
Jan 22, 2014	35.92	35.92	35.92	35.92	14	+0.00(+0.00%)
Jan 17, 2014	35.92	35.92	35.92	35.92	0	+0.36(+1.01%)
Jan 16, 2014	35.38	35.87	35.38	35.56	2,408	+0.22(+0.62%)
Jan 15, 2014	35.39	35.40	35.34	35.34	664	+0.10(+0.27%)
Jan 14, 2014	35.41	35.41	35.24	35.24	720	-0.49(-1.36%)
Jan 13, 2014	35.51	35.75	35.51	35.73	1,545	+0.49(+1.39%)
Jan 10, 2014	35.30	35.45	35.12	35.24	2,730	-0.48(-1.35%)
Jan 09, 2014	35.79	35.79	35.72	35.72	1,625	+0.52(+1.47%)
Jan 08, 2014	35.17	35.29	35.08	35.20	2,445	-0.52(-1.44%)
Jan 07, 2014	35.88	35.88	35.58	35.72	1,175	-0.02(-0.06%)
Jan 06, 2014	35.59	35.74	35.32	35.74	6,920	+0.57(+1.62%)
Jan 03, 2014	35.14	35.17	35.14	35.17	786	+0.73(+2.13%)
Jan 02, 2014	34.24	34.44	34.23	34.44	959	+0.88(+2.62%)
Dec 31, 2013	33.57	33.56	33.56	33.56	700	-0.17(-0.50%)
Dec 30, 2013	33.70	33.75	33.70	33.73	470	+0.19(+0.56%)
Dec 27, 2013	33.72	33.97	33.54	33.54	1,805	-0.70(-2.04%)
Dec 26, 2013	34.24	34.24	34.24	34.24	100	-0.15(-0.44%)
Dec 23, 2013	34.23	34.39	34.39	34.39	400	+0.02(+0.06%)
Dec 20, 2013	34.38	34.51	34.35	34.37	1,240	+0.28(+0.82%)
Dec 19, 2013	34.32	34.32	34.01	34.09	2,460	+0.52(+1.55%)
Dec 18, 2013	33.61	33.61	33.57	33.57	651	-0.36(-1.06%)
Dec 17, 2013	33.93	33.93	33.93	33.93	300	+0.26(+0.78%)
Dec 16, 2013	33.67	33.67	33.67	33.67	363	-0.01(-0.04%)
Dec 11, 2013	33.35	33.68	33.68	33.68	1,300	+1.30(+4.01%)
Dec 10, 2013	32.38	32.38	32.38	32.38	42	+0.00(+0.00%)
Dec 09, 2013	32.41	32.41	32.38	32.38	500	+0.21(+0.67%)
Dec 06, 2013	32.33	32.33	32.17	32.17	762	-0.55(-1.68%)
Dec 03, 2013	32.89	32.72	32.72	32.72	200	+0.46(+1.43%)
Dec 02, 2013	32.17	32.26	32.17	32.26	955	-0.73(-2.21%)
Nov 25, 2013	32.76	32.99	32.99	32.99	1,900	+0.39(+1.20%)
Nov 22, 2013	32.60	32.60	32.60	32.60	400	-0.03(-0.09%)
Nov 19, 2013	32.63	32.63	32.63	32.63	400	+0.39(+1.21%)
Nov 18, 2013	32.30	32.30	32.24	32.24	500	-1.31(-3.90%)
Nov 15, 2013	34.36	34.36	33.48	33.55	10,575	-2.12(-5.95%)
Nov 14, 2013	35.67	35.67	35.67	35.67	100	+0.32(+0.91%)
Nov 12, 2013	35.35	35.35	35.35	35.35	115	+0.27(+0.76%)
Nov 11, 2013	35.13	35.13	35.08	35.08	400	-0.66(-1.83%)
Nov 08, 2013	35.74	35.74	35.74	35.74	100	+0.02(+0.05%)
Nov 07, 2013	34.99	35.72	34.99	35.72	1,162	+0.72(+2.06%)
Nov 05, 2013	34.90	35.00	35.00	35.00	400	+0.54(+1.57%)
Nov 04, 2013	34.48	34.48	34.38	34.46	1,460	-0.02(-0.06%)
Nov 01, 2013	34.48	34.48	34.48	34.48	800	+0.01(+0.02%)
Oct 31, 2013	34.50	34.68	34.47	34.47	700	-0.29(-0.82%)
Oct 30, 2013	34.53	34.76	34.50	34.76	3,053	-0.54(-1.53%)
Oct 29, 2013	35.30	35.30	35.26	35.30	1,500	-0.35(-0.97%)
Oct 28, 2013	35.67	35.67	35.65	35.65	500	-0.32(-0.90%)
Oct 25, 2013	35.95	36.27	35.95	35.97	7,700	+0.48(+1.35%)
Oct 23, 2013	35.49	35.49	35.49	35.49	0	+1.23(+3.59%)
Oct 18, 2013	34.06	34.26	34.26	34.26	3,400	-0.28(-0.81%)
Oct 17, 2013	34.54	34.54	34.54	34.54	400	+0.19(+0.55%)
Oct 15, 2013	34.15	34.35	34.35	34.35	1,300	+0.40(+1.18%)
Oct 14, 2013	33.95	33.95	33.95	33.95	200	-0.40(-1.17%)
Oct 10, 2013	34.35	34.35	34.35	34.35	0	-0.34(-0.98%)
Oct 09, 2013	34.79	34.79	34.69	34.69	1,300	-0.25(-0.72%)
Oct 08, 2013	34.73	34.94	34.61	34.94	1,400	+0.16(+0.46%)
Oct 07, 2013	34.78	34.78	34.78	34.78	200	+0.25(+0.72%)
Oct 04, 2013	34.53	34.53	34.53	34.53	400	-0.44(-1.26%)
Oct 03, 2013	35.11	35.12	34.97	34.97	570	-0.03(-0.09%)
Oct 02, 2013	35.00	35.00	35.00	35.00	300	+0.11(+0.32%)
Oct 01, 2013	35.21	35.23	34.89	34.89	1,000	-0.08(-0.23%)
Sep 27, 2013	34.95	34.97	34.95	34.97	400	+0.18(+0.51%)
Sep 26, 2013	34.61	34.79	34.51	34.79	1,243	+0.23(+0.67%)
Sep 25, 2013	34.41	34.62	34.41	34.56	10,800	+0.56(+1.65%)
Sep 23, 2013	34.05	34.00	34.00	34.00	800	-0.14(-0.41%)
Sep 20, 2013	33.88	34.15	33.88	34.14	900	+0.39(+1.16%)
Sep 19, 2013	33.74	33.75	33.67	33.75	490	+0.23(+0.69%)
Sep 18, 2013	34.66	34.66	33.52	33.52	5,700	-0.84(-2.45%)
Sep 17, 2013	34.19	34.36	34.19	34.36	430	+0.26(+0.77%)
Sep 16, 2013	33.99	34.10	33.99	34.10	650	-0.49(-1.42%)
Sep 13, 2013	34.56	34.62	34.56	34.59	643	+0.03(+0.07%)
Sep 12, 2013	34.37	34.64	34.30	34.56	6,169	+0.43(+1.27%)
Sep 11, 2013	34.26	34.29	34.13	34.13	797	+0.27(+0.80%)
Sep 10, 2013	34.11	34.11	33.86	33.86	1,200	-0.48(-1.40%)
Sep 09, 2013	34.56	34.56	34.34	34.34	3,394	-0.99(-2.80%)
Sep 06, 2013	35.06	35.40	35.06	35.33	1,100	-0.11(-0.31%)
Sep 05, 2013	35.63	35.63	35.44	35.44	5,300	-0.38(-1.06%)
Sep 04, 2013	35.94	35.94	35.74	35.82	2,010	-0.09(-0.24%)
Sep 03, 2013	35.94	35.94	35.90	35.91	5,875	-1.74(-4.63%)
Aug 30, 2013	37.52	37.77	37.52	37.65	5,200	+0.03(+0.08%)
Aug 29, 2013	37.53	37.62	37.53	37.62	1,875	-0.14(-0.37%)
Aug 28, 2013	37.86	37.86	37.76	37.76	1,100	+0.07(+0.19%)
Aug 27, 2013	37.72	37.72	37.69	37.69	400	+0.52(+1.39%)
Aug 26, 2013	36.73	37.17	36.73	37.17	500	+0.20(+0.55%)
Aug 23, 2013	37.13	37.24	36.97	36.97	1,124	-0.09(-0.24%)
Aug 22, 2013	37.21	37.21	37.02	37.06	500	-0.94(-2.47%)
Aug 21, 2013	38.15	38.15	37.93	38.00	325	+0.78(+2.10%)
Aug 20, 2013	37.37	37.37	37.10	37.22	610	+0.50(+1.36%)
Aug 19, 2013	36.73	36.73	36.72	36.72	529	+0.07(+0.20%)
Aug 16, 2013	36.24	36.65	36.24	36.65	1,300	-0.02(-0.05%)
Aug 15, 2013	36.47	36.82	36.47	36.67	7,350	+0.36(+0.99%)
Aug 14, 2013	36.31	36.31	36.31	36.31	136	+0.01(+0.03%)
Aug 13, 2013	36.52	36.62	36.25	36.30	3,612	-1.02(-2.74%)
Aug 12, 2013	37.66	37.66	37.31	37.32	4,088	-1.23(-3.18%)
Aug 09, 2013	38.55	38.55	38.55	38.55	128	-0.36(-0.93%)
Aug 08, 2013	38.91	38.91	38.91	38.91	100	-0.16(-0.41%)
Aug 07, 2013	39.05	39.18	39.05	39.07	3,392	+0.29(+0.75%)
Aug 06, 2013	38.76	38.78	38.73	38.78	2,200	+0.33(+0.85%)
Aug 05, 2013	38.36	38.45	38.36	38.45	600	+0.52(+1.36%)
Aug 02, 2013	37.92	37.98	37.91	37.94	1,300	-0.05(-0.14%)
Aug 01, 2013	38.35	38.35	37.94	37.99	6,578	-0.45(-1.17%)
Jul 31, 2013	38.84	38.95	38.44	38.44	890	-0.26(-0.67%)
Jul 30, 2013	38.45	38.80	38.33	38.70	3,900	-0.12(-0.32%)
Jul 29, 2013	38.71	38.87	38.70	38.82	20,433	+0.49(+1.28%)
Jul 26, 2013	38.84	38.84	38.34	38.34	700	-0.09(-0.25%)
Jul 25, 2013	38.86	38.86	38.34	38.43	950	-0.64(-1.64%)
Jul 24, 2013	38.50	39.07	38.50	39.07	2,444	+0.78(+2.04%)
Jul 23, 2013	38.38	38.62	38.27	38.29	10,618	-1.14(-2.89%)
Jul 22, 2013	39.49	39.59	39.42	39.43	2,300	-0.05(-0.13%)
Jul 19, 2013	39.46	39.51	39.40	39.48	1,000	-0.10(-0.25%)
Jul 18, 2013	39.41	39.59	38.67	39.58	6,786	+0.21(+0.53%)
Jul 17, 2013	39.16	39.40	39.16	39.37	6,570	-0.26(-0.66%)
Jul 16, 2013	39.79	39.93	39.63	39.63	3,692	-0.09(-0.23%)
Jul 15, 2013	39.97	39.97	39.67	39.72	5,300	-0.39(-0.97%)
Jul 12, 2013	39.91	40.28	39.81	40.11	14,691	+0.98(+2.50%)
Jul 11, 2013	39.83	39.83	38.97	39.13	28,898	-2.09(-5.07%)
Jul 10, 2013	41.21	41.35	41.01	41.22	2,808	-0.09(-0.22%)
Jul 09, 2013	41.78	41.68	41.19	41.31	5,463	-0.37(-0.89%)
Jul 08, 2013	41.42	41.68	41.18	41.68	2,374	-0.20(-0.48%)
Jul 05, 2013	41.62	42.14	41.62	41.88	3,827	-0.25(-0.59%)
Jul 03, 2013	42.10	42.14	42.09	42.13	1,000	+0.15(+0.37%)
Jul 02, 2013	41.18	42.04	41.18	41.98	1,628	+0.65(+1.56%)
Jul 01, 2013	41.20	41.33	41.02	41.33	1,008	+0.28(+0.68%)
Jun 28, 2013	41.24	41.44	40.89	41.05	5,372	-0.33(-0.80%)
Jun 26, 2013	41.86	43.89	41.38	41.38	38,638	-0.90(-2.13%)
Jun 25, 2013	42.44	42.67	42.26	42.28	31,894	-0.82(-1.90%)
Jun 24, 2013	43.70	43.74	42.81	43.10	10,568	+1.20(+2.86%)
Jun 21, 2013	42.07	42.65	41.90	41.90	9,979	-1.39(-3.21%)
Jun 20, 2013	42.05	43.44	42.05	43.29	22,821	+2.97(+7.37%)
Jun 19, 2013	40.72	40.72	40.32	40.32	13,511	+0.20(+0.50%)
Jun 18, 2013	40.19	40.19	40.03	40.12	1,300	+0.19(+0.48%)
Jun 17, 2013	40.19	40.39	39.93	39.93	497	-0.96(-2.34%)
Jun 14, 2013	40.35	40.97	40.35	40.89	8,200	+1.10(+2.76%)
Jun 13, 2013	40.51	40.51	39.77	39.79	5,600	-0.34(-0.85%)
Jun 12, 2013	40.13	40.25	40.13	40.13	17,735	-0.03(-0.07%)
Jun 11, 2013	40.04	40.16	40.04	40.16	485	+1.10(+2.81%)
Jun 10, 2013	39.06	39.06	39.06	39.06	172	+0.40(+1.03%)
Jun 07, 2013	38.90	38.90	38.60	38.66	1,185	-0.17(-0.44%)
Jun 06, 2013	39.01	39.21	38.83	38.83	2,830	+0.11(+0.28%)
Jun 05, 2013	38.60	38.97	38.60	38.72	2,535	+0.35(+0.91%)
Jun 04, 2013	38.28	38.63	38.28	38.37	1,628	+0.23(+0.60%)
Jun 03, 2013	38.30	38.40	38.14	38.14	1,200	-0.47(-1.22%)
May 31, 2013	38.35	38.67	38.35	38.61	1,200	+0.75(+1.98%)
May 30, 2013	37.59	37.86	37.59	37.86	1,050	-0.03(-0.08%)
May 29, 2013	38.31	38.31	37.89	37.89	481	+0.63(+1.69%)
May 28, 2013	37.16	37.34	35.00	37.26	657	-0.69(-1.82%)
May 24, 2013	38.30	38.33	37.95	37.95	1,386	+0.27(+0.72%)
May 23, 2013	37.75	37.75	37.66	37.68	400	+1.18(+3.23%)
May 22, 2013	36.50	36.50	36.50	36.50	2,300	+0.13(+0.35%)
May 21, 2013	36.28	36.37	36.28	36.37	700	+0.15(+0.42%)
May 20, 2013	36.49	36.49	36.22	36.22	1,777	-0.53(-1.44%)
May 17, 2013	36.66	36.91	36.66	36.75	1,200	-0.43(-1.16%)
May 16, 2013	37.17	37.18	37.17	37.18	200	+0.43(+1.17%)
May 15, 2013	36.81	37.05	36.70	36.75	1,750	-0.08(-0.22%)
May 13, 2013	36.79	37.00	36.79	36.83	8,400	+0.53(+1.46%)
May 10, 2013	36.41	36.92	36.12	36.30	8,467	-0.31(-0.84%)
May 09, 2013	36.30	36.66	36.23	36.61	4,944	+0.58(+1.60%)
May 08, 2013	36.17	36.26	36.03	36.03	5,238	-0.39(-1.07%)
May 07, 2013	36.24	36.47	36.24	36.42	13,956	-0.51(-1.38%)
May 06, 2013	36.83	36.93	36.82	36.93	36,154	+0.23(+0.63%)
May 03, 2013	36.88	36.88	36.48	36.70	560	-0.85(-2.26%)
May 02, 2013	37.55	37.55	37.55	37.55	267	-0.02(-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.