Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.49	34.62	34.34	34.34	3,700	+0.22(+0.64%)
Apr 29, 2014	34.75	34.75	33.86	34.12	15,536	-0.54(-1.56%)
Apr 28, 2014	34.82	34.89	34.66	34.66	2,264	-0.16(-0.45%)
Apr 25, 2014	35.05	35.11	34.78	34.82	2,466	+0.42(+1.22%)
Apr 24, 2014	34.47	34.57	34.32	34.40	3,592	+0.07(+0.20%)
Apr 23, 2014	34.38	34.66	34.33	34.33	2,249	+0.25(+0.73%)
Apr 22, 2014	33.94	34.08	33.86	34.08	10,798	+0.18(+0.54%)
Apr 21, 2014	34.34	34.34	33.60	33.90	9,615	+0.36(+1.08%)
Apr 17, 2014	33.66	33.53	33.53	33.53	1,462	-0.17(-0.51%)
Apr 16, 2014	33.67	33.88	33.62	33.71	3,342	-0.52(-1.51%)
Apr 15, 2014	34.52	34.52	33.95	34.22	514,010	+0.83(+2.50%)
Apr 14, 2014	33.23	33.39	33.23	33.39	313	-0.03(-0.09%)
Apr 11, 2014	33.41	33.42	33.41	33.42	652	+0.54(+1.63%)
Apr 09, 2014	32.97	32.88	32.88	32.88	522	-0.15(-0.46%)
Apr 08, 2014	33.16	33.16	32.75	33.04	2,773	-0.66(-1.96%)
Apr 07, 2014	33.82	33.82	33.60	33.70	925	-0.07(-0.22%)
Apr 04, 2014	33.50	33.77	33.05	33.77	1,762	+0.03(+0.09%)
Apr 03, 2014	33.99	33.99	33.74	33.74	417	+0.15(+0.45%)
Apr 02, 2014	33.59	33.59	33.59	33.59	558	+0.04(+0.11%)
Apr 01, 2014	33.39	33.66	33.39	33.55	1,808	-0.05(-0.14%)
Mar 31, 2014	33.77	33.77	33.60	33.60	762	-0.01(-0.03%)
Mar 28, 2014	33.85	33.85	33.40	33.61	19,234	-0.94(-2.72%)
Mar 27, 2014	34.33	34.55	34.19	34.55	8,465	-0.10(-0.28%)
Mar 26, 2014	34.64	34.64	34.64	34.64	439	-0.02(-0.06%)
Mar 25, 2014	34.95	34.95	34.66	34.66	1,520	-0.29(-0.82%)
Mar 24, 2014	34.89	35.22	34.89	34.95	2,375	-0.74(-2.07%)
Mar 21, 2014	35.54	35.97	35.29	35.69	5,045	-1.01(-2.76%)
Mar 20, 2014	37.12	37.13	36.70	36.70	6,766	+0.20(+0.55%)
Mar 19, 2014	36.19	36.55	36.19	36.50	3,194	+0.64(+1.79%)
Mar 18, 2014	36.19	36.19	35.75	35.86	14,539	-0.53(-1.45%)
Mar 17, 2014	36.20	36.41	36.16	36.39	9,694	-0.25(-0.67%)
Mar 14, 2014	36.52	36.78	36.35	36.63	10,111	-0.14(-0.37%)
Mar 13, 2014	36.00	36.89	36.00	36.77	42,248	+0.71(+1.96%)
Mar 12, 2014	36.18	36.22	35.91	36.06	12,781	+0.32(+0.89%)
Mar 11, 2014	35.30	35.74	35.30	35.74	1,282	+0.46(+1.30%)
Mar 10, 2014	35.44	35.44	35.19	35.29	2,636	+0.41(+1.18%)
Mar 07, 2014	34.85	34.88	34.84	34.88	315	+0.57(+1.67%)
Mar 06, 2014	34.50	34.50	34.27	34.30	1,127	-0.55(-1.59%)
Mar 05, 2014	34.85	34.85	34.85	34.85	401	+0.66(+1.93%)
Mar 04, 2014	34.17	34.19	34.17	34.19	238	+0.12(+0.37%)
Mar 03, 2014	34.07	34.07	34.07	34.07	407	+0.00(+0.00%)
Feb 28, 2014	34.07	34.07	34.07	34.07	5	+0.00(+0.00%)
Feb 27, 2014	33.79	34.07	33.79	34.07	322	-0.67(-1.93%)
Feb 26, 2014	34.74	34.74	34.74	34.74	118	-0.26(-0.75%)
Feb 25, 2014	34.60	35.05	34.60	35.00	1,525	+0.77(+2.25%)
Feb 21, 2014	34.23	34.23	34.23	34.23	0	+0.00(+0.00%)
Feb 20, 2014	34.23	34.23	34.23	34.23	119	+0.48(+1.42%)
Feb 19, 2014	33.90	33.90	33.75	33.75	710	-0.09(-0.25%)
Feb 18, 2014	33.95	33.95	33.78	33.84	1,279	-0.11(-0.34%)
Feb 14, 2014	33.99	33.95	33.95	33.95	1,775	-0.18(-0.53%)
Feb 13, 2014	34.13	34.13	34.13	34.13	31	+0.00(+0.00%)
Feb 12, 2014	33.87	34.14	33.82	34.13	1,221	-0.17(-0.49%)
Feb 11, 2014	35.04	35.04	34.30	34.30	5,920	-1.57(-4.37%)
Feb 10, 2014	35.87	35.87	35.87	35.87	208	+0.54(+1.54%)
Feb 07, 2014	35.45	35.53	35.15	35.32	5,556	-0.86(-2.38%)
Feb 06, 2014	36.19	36.19	36.19	36.19	218	+0.00(+0.00%)
Feb 05, 2014	36.30	36.35	35.80	36.19	3,941	+0.35(+0.97%)
Feb 04, 2014	36.20	36.20	35.53	35.84	3,862	-0.33(-0.92%)
Feb 03, 2014	36.00	36.18	36.00	36.17	5,885	+0.73(+2.06%)
Jan 31, 2014	35.87	35.87	35.44	35.44	9,223	+0.30(+0.84%)
Jan 30, 2014	35.09	35.14	35.00	35.14	1,886	-0.37(-1.05%)
Jan 29, 2014	35.41	35.59	35.05	35.52	4,277	+0.26(+0.73%)
Jan 28, 2014	35.39	35.42	35.10	35.26	3,370	-0.58(-1.62%)
Jan 27, 2014	35.76	35.90	35.48	35.84	5,173	+0.04(+0.12%)
Jan 24, 2014	35.39	35.79	35.30	35.79	10,669	+0.83(+2.38%)
Jan 23, 2014	34.39	34.99	34.39	34.96	7,431	+0.56(+1.64%)
Jan 22, 2014	34.40	34.40	34.40	34.40	14	+0.00(+0.00%)
Jan 17, 2014	34.40	34.40	34.40	34.40	0	+0.34(+1.01%)
Jan 16, 2014	33.87	34.35	33.87	34.05	2,514	+0.21(+0.62%)
Jan 15, 2014	33.89	33.90	33.84	33.84	693	+0.09(+0.27%)
Jan 14, 2014	33.91	33.91	33.74	33.75	751	-0.47(-1.36%)
Jan 13, 2014	34.00	34.23	34.00	34.21	1,613	+0.47(+1.39%)
Jan 10, 2014	33.80	33.95	33.63	33.74	2,851	-0.46(-1.35%)
Jan 09, 2014	34.27	34.27	34.20	34.20	1,697	+0.49(+1.47%)
Jan 08, 2014	33.68	33.79	33.59	33.71	2,553	-0.49(-1.44%)
Jan 07, 2014	34.36	34.36	34.07	34.20	1,227	-0.02(-0.06%)
Jan 06, 2014	34.08	34.22	33.82	34.22	7,226	+0.55(+1.62%)
Jan 03, 2014	33.64	33.68	33.64	33.68	820	+0.70(+2.13%)
Jan 02, 2014	32.79	32.98	32.78	32.98	1,001	+0.84(+2.62%)
Dec 31, 2013	32.14	32.14	32.14	32.14	731	-0.16(-0.50%)
Dec 30, 2013	32.27	32.31	32.27	32.30	490	+0.18(+0.56%)
Dec 27, 2013	32.29	32.53	32.12	32.12	1,885	-0.67(-2.04%)
Dec 26, 2013	32.79	32.79	32.79	32.79	104	-0.14(-0.44%)
Dec 23, 2013	32.78	32.93	32.93	32.93	417	+0.02(+0.06%)
Dec 20, 2013	32.92	33.05	32.89	32.91	1,294	+0.27(+0.82%)
Dec 19, 2013	32.86	32.86	32.56	32.64	2,569	+0.50(+1.55%)
Dec 18, 2013	32.18	32.18	32.14	32.14	679	-0.35(-1.06%)
Dec 17, 2013	32.49	32.49	32.49	32.49	313	+0.25(+0.78%)
Dec 16, 2013	32.24	32.24	32.24	32.24	379	-0.01(-0.04%)
Dec 11, 2013	31.93	32.25	32.25	32.25	1,357	+1.24(+4.01%)
Dec 10, 2013	31.01	31.01	31.01	31.01	43	+0.00(+0.00%)
Dec 09, 2013	31.04	31.04	31.01	31.01	522	+0.21(+0.67%)
Dec 06, 2013	30.96	30.96	30.80	30.80	795	-0.53(-1.68%)
Dec 03, 2013	31.49	31.33	31.33	31.33	208	+0.44(+1.43%)
Dec 02, 2013	30.80	30.89	30.80	30.89	997	-0.70(-2.21%)
Nov 25, 2013	31.37	31.59	31.59	31.59	1,984	+0.37(+1.20%)
Nov 22, 2013	31.21	31.22	31.21	31.22	417	-0.03(-0.09%)
Nov 19, 2013	31.24	31.24	31.24	31.24	417	+0.37(+1.21%)
Nov 18, 2013	30.93	30.93	30.87	30.87	522	-1.25(-3.90%)
Nov 15, 2013	32.90	32.90	32.06	32.13	11,043	-2.03(-5.95%)
Nov 14, 2013	34.16	34.16	34.16	34.16	104	+0.31(+0.91%)
Nov 12, 2013	33.85	33.85	33.85	33.85	120	+0.25(+0.76%)
Nov 11, 2013	33.64	33.64	33.60	33.60	417	-0.63(-1.83%)
Nov 08, 2013	34.22	34.22	34.22	34.22	104	+0.02(+0.05%)
Nov 07, 2013	33.50	34.21	33.50	34.21	1,213	+0.69(+2.06%)
Nov 05, 2013	33.42	33.51	33.51	33.51	417	+0.52(+1.57%)
Nov 04, 2013	33.02	33.02	32.92	33.00	1,524	-0.02(-0.06%)
Nov 01, 2013	33.02	33.02	33.02	33.02	835	+0.01(+0.02%)
Oct 31, 2013	33.04	33.21	33.01	33.01	731	-0.27(-0.82%)
Oct 30, 2013	33.06	33.28	33.04	33.28	3,188	-0.52(-1.53%)
Oct 29, 2013	33.80	33.80	33.76	33.80	1,566	-0.33(-0.97%)
Oct 28, 2013	34.16	34.16	34.13	34.13	522	-0.31(-0.90%)
Oct 25, 2013	34.42	34.73	34.42	34.44	8,041	+0.46(+1.35%)
Oct 23, 2013	33.98	33.98	33.98	33.98	0	+1.18(+3.60%)
Oct 18, 2013	32.61	32.81	32.81	32.81	3,550	-0.27(-0.81%)
Oct 17, 2013	33.07	33.07	33.07	33.07	417	+0.18(+0.55%)
Oct 15, 2013	32.70	32.89	32.89	32.89	1,357	+0.38(+1.18%)
Oct 14, 2013	32.51	32.51	32.51	32.51	208	-0.38(-1.17%)
Oct 10, 2013	32.89	32.89	32.89	32.89	0	-0.32(-0.98%)
Oct 09, 2013	33.31	33.31	33.22	33.22	1,357	-0.24(-0.72%)
Oct 08, 2013	33.26	33.46	33.14	33.46	1,462	+0.15(+0.46%)
Oct 07, 2013	33.30	33.30	33.30	33.30	208	+0.24(+0.72%)
Oct 04, 2013	33.06	33.06	33.06	33.06	417	-0.42(-1.26%)
Oct 03, 2013	33.62	33.63	33.49	33.49	595	-0.03(-0.09%)
Oct 02, 2013	33.51	33.51	33.51	33.51	313	+0.11(+0.32%)
Oct 01, 2013	33.72	33.73	33.41	33.41	1,044	-0.08(-0.23%)
Sep 27, 2013	33.46	33.49	33.46	33.49	417	+0.17(+0.51%)
Sep 26, 2013	33.14	33.31	33.05	33.31	1,298	+0.22(+0.67%)
Sep 25, 2013	32.95	33.15	32.95	33.09	11,278	+0.54(+1.65%)
Sep 23, 2013	32.60	32.56	32.56	32.56	835	-0.13(-0.41%)
Sep 20, 2013	32.44	32.70	32.44	32.69	939	+0.37(+1.16%)
Sep 19, 2013	32.31	32.32	32.24	32.32	511	+0.22(+0.69%)
Sep 18, 2013	33.19	33.19	32.10	32.10	5,952	-0.81(-2.45%)
Sep 17, 2013	32.74	32.90	32.74	32.90	449	+0.25(+0.77%)
Sep 16, 2013	32.55	32.65	32.55	32.65	678	-0.47(-1.42%)
Sep 13, 2013	33.09	33.15	33.09	33.12	671	+0.02(+0.07%)
Sep 12, 2013	32.91	33.17	32.84	33.10	6,442	+0.42(+1.27%)
Sep 11, 2013	32.81	32.83	32.68	32.68	832	+0.26(+0.80%)
Sep 10, 2013	32.66	32.66	32.42	32.42	1,253	-0.46(-1.40%)
Sep 09, 2013	33.09	33.09	32.88	32.88	3,544	-0.95(-2.80%)
Sep 06, 2013	33.57	33.90	33.57	33.83	1,148	-0.11(-0.31%)
Sep 05, 2013	34.12	34.12	33.94	33.94	5,534	-0.36(-1.06%)
Sep 04, 2013	34.41	34.41	34.22	34.30	2,099	-0.08(-0.24%)
Sep 03, 2013	34.41	34.41	34.38	34.38	6,135	-1.67(-4.63%)
Aug 30, 2013	35.93	36.17	35.93	36.05	5,430	+0.03(+0.08%)
Aug 29, 2013	35.94	36.02	35.94	36.02	1,958	-0.13(-0.37%)
Aug 28, 2013	36.25	36.25	36.16	36.16	1,148	+0.07(+0.19%)
Aug 27, 2013	36.12	36.12	36.09	36.09	417	+0.50(+1.39%)
Aug 26, 2013	35.17	35.59	35.17	35.59	522	+0.19(+0.55%)
Aug 23, 2013	35.55	35.66	35.40	35.40	1,173	-0.09(-0.24%)
Aug 22, 2013	35.63	35.63	35.45	35.49	522	-0.90(-2.47%)
Aug 21, 2013	36.53	36.53	36.32	36.39	339	+0.75(+2.10%)
Aug 20, 2013	35.78	35.78	35.53	35.64	637	+0.48(+1.36%)
Aug 19, 2013	35.17	35.17	35.16	35.16	552	+0.07(+0.20%)
Aug 16, 2013	34.70	35.09	34.70	35.09	1,357	-0.02(-0.05%)
Aug 15, 2013	34.92	35.26	34.92	35.11	7,675	+0.34(+0.99%)
Aug 14, 2013	34.77	34.77	34.77	34.77	142	+0.01(+0.03%)
Aug 13, 2013	34.97	35.07	34.71	34.76	3,772	-0.98(-2.74%)
Aug 12, 2013	36.06	36.06	35.73	35.74	4,269	-1.17(-3.18%)
Aug 09, 2013	36.91	36.91	36.91	36.91	133	-0.34(-0.93%)
Aug 08, 2013	37.26	37.26	37.26	37.26	104	-0.15(-0.41%)
Aug 07, 2013	37.39	37.52	37.39	37.41	3,542	+0.28(+0.75%)
Aug 06, 2013	37.11	37.13	37.09	37.13	2,297	+0.31(+0.85%)
Aug 05, 2013	36.73	36.82	36.73	36.82	626	+0.50(+1.36%)
Aug 02, 2013	36.31	36.36	36.30	36.32	1,357	-0.05(-0.14%)
Aug 01, 2013	36.72	36.72	36.33	36.38	6,869	-0.43(-1.17%)
Jul 31, 2013	37.19	37.29	36.81	36.81	929	-0.25(-0.67%)
Jul 30, 2013	36.82	37.15	36.70	37.06	4,072	-0.12(-0.32%)
Jul 29, 2013	37.07	37.22	37.06	37.18	21,338	+0.47(+1.28%)
Jul 26, 2013	37.20	37.20	36.71	36.71	731	-0.09(-0.25%)
Jul 25, 2013	37.21	37.21	36.71	36.80	992	-0.61(-1.64%)
Jul 24, 2013	36.87	37.41	36.87	37.41	2,552	+0.75(+2.04%)
Jul 23, 2013	36.75	36.98	36.65	36.66	11,088	-1.09(-2.89%)
Jul 22, 2013	37.81	37.91	37.75	37.76	2,401	-0.05(-0.13%)
Jul 19, 2013	37.78	37.83	37.73	37.80	1,044	-0.10(-0.25%)
Jul 18, 2013	37.74	37.91	37.03	37.90	7,086	+0.20(+0.53%)
Jul 17, 2013	37.50	37.73	37.50	37.70	6,861	-0.25(-0.66%)
Jul 16, 2013	38.10	38.23	37.95	37.95	3,855	-0.09(-0.23%)
Jul 15, 2013	38.27	38.27	37.99	38.03	5,534	-0.37(-0.97%)
Jul 12, 2013	38.22	38.57	38.12	38.41	15,342	+0.94(+2.50%)
Jul 11, 2013	38.14	38.14	37.32	37.47	30,179	-2.00(-5.07%)
Jul 10, 2013	39.46	39.59	39.27	39.47	2,932	-0.09(-0.22%)
Jul 09, 2013	40.01	39.91	39.44	39.56	5,705	-0.35(-0.89%)
Jul 08, 2013	39.66	39.91	39.43	39.91	2,479	-0.19(-0.48%)
Jul 05, 2013	39.85	40.35	39.85	40.10	3,996	-0.24(-0.59%)
Jul 03, 2013	40.31	40.35	40.30	40.34	1,044	+0.15(+0.37%)
Jul 02, 2013	39.43	40.26	39.43	40.19	1,700	+0.62(+1.56%)
Jul 01, 2013	39.45	39.58	39.28	39.58	1,052	+0.27(+0.68%)
Jun 28, 2013	39.49	39.68	39.15	39.31	5,610	-0.32(-0.80%)
Jun 26, 2013	40.08	42.03	39.62	39.62	40,350	-0.86(-2.13%)
Jun 25, 2013	40.64	40.86	40.46	40.49	33,307	-0.79(-1.90%)
Jun 24, 2013	41.84	41.88	40.99	41.27	11,036	+1.15(+2.86%)
Jun 21, 2013	40.28	40.84	40.12	40.12	10,421	-1.33(-3.21%)
Jun 20, 2013	40.26	41.60	40.26	41.45	23,832	+2.84(+7.37%)
Jun 19, 2013	38.99	38.99	38.61	38.61	14,109	+0.19(+0.50%)
Jun 18, 2013	38.48	38.48	38.33	38.42	1,357	+0.18(+0.48%)
Jun 17, 2013	38.48	38.68	38.23	38.23	519	-0.92(-2.34%)
Jun 14, 2013	38.64	39.23	38.64	39.15	8,563	+1.05(+2.76%)
Jun 13, 2013	38.79	38.79	38.08	38.10	5,848	-0.33(-0.85%)
Jun 12, 2013	38.43	38.54	38.43	38.43	18,521	-0.03(-0.07%)
Jun 11, 2013	38.34	38.45	38.34	38.45	506	+1.05(+2.81%)
Jun 10, 2013	37.40	37.40	37.40	37.40	179	+0.38(+1.04%)
Jun 07, 2013	37.25	37.25	36.96	37.02	1,237	-0.16(-0.44%)
Jun 06, 2013	37.35	37.55	37.18	37.18	2,955	+0.11(+0.28%)
Jun 05, 2013	36.96	37.32	36.96	37.08	2,647	+0.34(+0.91%)
Jun 04, 2013	36.65	36.99	36.65	36.74	1,700	+0.22(+0.60%)
Jun 03, 2013	36.67	36.77	36.52	36.52	1,253	-0.45(-1.22%)
May 31, 2013	36.72	37.03	36.72	36.97	1,253	+0.72(+1.98%)
May 30, 2013	35.99	36.25	35.99	36.25	1,096	-0.03(-0.08%)
May 29, 2013	36.68	36.68	36.28	36.28	502	+0.60(+1.69%)
May 28, 2013	35.58	35.75	33.51	35.68	686	-0.66(-1.82%)
May 24, 2013	36.67	36.70	36.34	36.34	1,447	+0.26(+0.72%)
May 23, 2013	36.15	36.15	36.06	36.08	417	+1.13(+3.23%)
May 22, 2013	34.95	34.95	34.95	34.95	2,401	+0.12(+0.35%)
May 21, 2013	34.74	34.83	34.74	34.83	731	+0.14(+0.42%)
May 20, 2013	34.94	34.94	34.68	34.68	1,855	-0.51(-1.44%)
May 17, 2013	35.10	35.34	35.10	35.19	1,253	-0.41(-1.16%)
May 16, 2013	35.59	35.60	35.59	35.60	208	+0.41(+1.17%)
May 15, 2013	35.25	35.47	35.14	35.19	1,827	-0.08(-0.22%)
May 13, 2013	35.23	35.43	35.23	35.27	8,772	+0.51(+1.46%)
May 10, 2013	34.86	35.35	34.59	34.76	8,842	-0.30(-0.84%)
May 09, 2013	34.76	35.10	34.69	35.05	5,163	+0.55(+1.60%)
May 08, 2013	34.63	34.72	34.50	34.50	5,470	-0.37(-1.07%)
May 07, 2013	34.70	34.92	34.70	34.87	14,574	-0.49(-1.38%)
May 06, 2013	35.27	35.36	35.26	35.36	37,756	+0.22(+0.63%)
May 03, 2013	35.31	35.31	34.93	35.14	584	-0.81(-2.26%)
May 02, 2013	35.96	35.96	35.96	35.96	278	-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.