Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	33.41	33.79	33.36	33.57	87,620	-0.26(-0.77%)
Jan 30, 2014	33.58	33.93	33.56	33.83	70,015	+0.54(+1.63%)
Jan 29, 2014	33.30	33.57	33.23	33.29	41,977	-0.25(-0.75%)
Jan 28, 2014	33.37	33.54	33.34	33.54	109,227	+0.22(+0.65%)
Jan 27, 2014	33.60	33.65	33.08	33.33	179,098	-0.30(-0.90%)
Jan 24, 2014	34.14	34.14	33.61	33.63	70,146	-0.74(-2.15%)
Jan 23, 2014	34.52	34.52	34.17	34.37	47,761	-0.18(-0.52%)
Jan 22, 2014	34.48	34.58	34.40	34.55	63,247	+0.16(+0.46%)
Jan 21, 2014	34.49	34.53	34.19	34.39	63,501	+0.10(+0.30%)
Jan 17, 2014	34.34	34.28	34.28	34.28	189,882	-0.04(-0.11%)
Jan 16, 2014	34.34	34.34	34.20	34.32	43,684	+0.01(+0.03%)
Jan 15, 2014	34.11	34.36	34.16	34.31	55,732	+0.20(+0.58%)
Jan 14, 2014	33.62	34.13	33.57	34.11	23,854	+0.63(+1.88%)
Jan 13, 2014	34.08	34.08	33.39	33.48	91,305	-0.55(-1.63%)
Jan 10, 2014	33.95	34.05	33.74	34.04	55,462	+0.14(+0.42%)
Jan 09, 2014	34.04	34.06	33.76	33.90	52,805	-0.13(-0.39%)
Jan 08, 2014	33.97	34.08	33.88	34.03	114,388	+0.15(+0.44%)
Jan 07, 2014	33.67	33.95	33.67	33.88	168,282	+0.29(+0.87%)
Jan 06, 2014	33.66	33.70	33.49	33.59	117,849	-0.15(-0.44%)
Jan 03, 2014	33.86	33.88	33.68	33.74	29,429	-0.09(-0.28%)
Jan 02, 2014	33.95	33.96	33.72	33.83	105,807	-0.30(-0.88%)
Dec 31, 2013	34.09	34.13	34.13	34.13	68,089	+0.13(+0.39%)
Dec 30, 2013	33.93	34.05	33.80	34.00	103,004	+0.11(+0.33%)
Dec 27, 2013	34.09	34.09	33.85	33.89	257,917	-0.05(-0.14%)
Dec 26, 2013	33.92	33.94	33.84	33.94	80,480	+0.10(+0.31%)
Dec 24, 2013	33.80	33.83	33.71	33.83	36,302	+0.09(+0.28%)
Dec 23, 2013	33.73	33.75	33.59	33.74	64,127	+0.23(+0.67%)
Dec 20, 2013	33.26	33.57	33.26	33.51	47,030	+0.29(+0.88%)
Dec 19, 2013	33.23	33.23	33.04	33.22	61,922	-0.05(-0.14%)
Dec 18, 2013	32.89	33.27	32.40	33.27	78,372	+0.46(+1.41%)
Dec 17, 2013	32.78	32.94	32.65	32.81	75,945	+0.01(+0.03%)
Dec 16, 2013	32.83	32.97	32.74	32.80	38,709	+0.18(+0.55%)
Dec 13, 2013	32.66	32.67	32.55	32.62	21,496	+0.13(+0.40%)
Dec 12, 2013	32.64	32.64	32.45	32.49	90,279	-0.11(-0.34%)
Dec 11, 2013	33.06	33.06	32.55	32.60	33,232	-0.43(-1.29%)
Dec 10, 2013	32.94	33.09	32.94	33.03	24,004	+0.04(+0.12%)
Dec 09, 2013	33.19	33.19	32.95	32.98	48,223	+0.01(+0.03%)
Dec 06, 2013	33.00	33.04	32.86	32.97	0	+0.37(+1.15%)
Dec 05, 2013	32.75	32.75	32.53	32.60	0	-0.09(-0.29%)
Dec 04, 2013	32.57	32.78	32.41	32.69	0	-0.03(-0.09%)
Dec 03, 2013	32.82	32.82	32.63	32.72	0	-0.07(-0.20%)
Dec 02, 2013	32.97	32.97	32.76	32.79	0	-0.14(-0.43%)
Nov 29, 2013	32.97	32.97	32.92	32.93	0	+0.07(+0.20%)
Nov 27, 2013	32.78	32.87	32.69	32.86	0	+0.14(+0.43%)
Nov 26, 2013	32.55	32.80	32.53	32.72	0	+0.08(+0.26%)
Nov 25, 2013	32.77	32.77	32.57	32.64	0	+0.01(+0.04%)
Nov 22, 2013	32.50	32.63	32.47	32.63	0	+0.17(+0.51%)
Nov 21, 2013	32.16	32.48	32.16	32.46	0	+0.35(+1.10%)
Nov 20, 2013	32.33	32.36	32.03	32.11	0	-0.08(-0.25%)
Nov 19, 2013	32.42	32.47	32.17	32.19	0	-0.21(-0.64%)
Nov 18, 2013	32.73	32.77	32.39	32.40	0	-0.34(-1.03%)
Nov 15, 2013	32.70	32.73	32.55	32.73	0	+0.15(+0.46%)
Nov 14, 2013	32.43	32.60	32.42	32.58	0	+0.44(+1.37%)
Nov 12, 2013	32.05	32.17	31.99	32.14	0	+0.04(+0.11%)
Nov 11, 2013	32.02	32.13	31.94	32.10	0	+0.05(+0.15%)
Nov 08, 2013	31.66	32.06	31.66	32.06	0	+0.41(+1.30%)
Nov 07, 2013	32.30	32.30	31.62	31.65	0	-0.58(-1.80%)
Nov 06, 2013	32.42	32.42	32.15	32.23	0	-0.12(-0.38%)
Nov 05, 2013	32.34	32.38	32.09	32.35	0	-0.06(-0.20%)
Nov 04, 2013	32.46	32.46	32.27	32.41	0	+0.12(+0.38%)
Nov 01, 2013	32.28	32.39	32.12	32.29	0	+0.02(+0.06%)
Oct 31, 2013	32.32	32.43	32.16	32.27	0	+0.01(+0.03%)
Oct 30, 2013	32.62	32.62	32.18	32.26	0	-0.22(-0.66%)
Oct 29, 2013	32.28	32.49	32.28	32.48	0	+0.21(+0.64%)
Oct 28, 2013	32.30	32.36	32.18	32.27	0	+0.00(+0.00%)
Oct 25, 2013	32.34	32.34	32.16	32.27	0	+0.05(+0.15%)
Oct 24, 2013	32.12	32.25	32.03	32.23	0	+0.14(+0.44%)
Oct 23, 2013	32.24	32.29	32.01	32.09	0	-0.39(-1.21%)
Oct 22, 2013	32.53	32.61	32.31	32.48	0	+0.11(+0.35%)
Oct 21, 2013	32.43	32.43	32.29	32.37	0	+0.05(+0.14%)
Oct 18, 2013	32.26	32.35	32.12	32.32	90,531	+0.22(+0.67%)
Oct 17, 2013	31.85	32.11	31.77	32.10	0	+0.20(+0.62%)
Oct 16, 2013	31.74	31.95	31.72	31.91	0	+0.37(+1.16%)
Oct 15, 2013	31.81	31.81	31.50	31.54	0	-0.26(-0.82%)
Oct 14, 2013	31.36	31.80	31.36	31.80	0	+0.24(+0.77%)
Oct 11, 2013	31.29	31.62	31.29	31.56	0	+0.23(+0.72%)
Oct 10, 2013	31.03	31.39	31.03	31.34	0	+0.62(+2.01%)
Oct 09, 2013	30.95	30.98	30.49	30.72	0	-0.21(-0.67%)
Oct 08, 2013	31.56	31.57	30.92	30.92	0	-0.63(-1.99%)
Oct 07, 2013	31.60	31.72	31.49	31.55	0	-0.23(-0.74%)
Oct 04, 2013	31.42	31.83	31.42	31.79	0	+0.38(+1.22%)
Oct 03, 2013	31.73	31.73	31.25	31.40	0	-0.42(-1.32%)
Oct 02, 2013	31.68	31.85	31.64	31.82	0	-0.02(-0.06%)
Oct 01, 2013	31.57	31.87	31.57	31.84	0	+0.22(+0.68%)
Sep 27, 2013	31.55	31.65	31.47	31.63	0	-0.06(-0.18%)
Sep 26, 2013	31.59	31.73	31.53	31.68	0	+0.24(+0.77%)
Sep 25, 2013	31.47	31.55	31.42	31.44	0	-0.03(-0.09%)
Sep 24, 2013	31.53	31.65	31.43	31.47	0	+0.04(+0.12%)
Sep 23, 2013	31.73	31.73	31.33	31.43	0	-0.25(-0.80%)
Sep 20, 2013	31.91	31.92	31.66	31.68	0	-0.10(-0.31%)
Sep 19, 2013	31.86	31.90	31.73	31.78	0	+0.01(+0.03%)
Sep 18, 2013	31.56	31.85	31.37	31.77	0	+0.29(+0.92%)
Sep 17, 2013	31.39	31.52	31.29	31.48	0	+0.20(+0.63%)
Sep 16, 2013	31.40	31.55	31.25	31.28	0	+0.10(+0.33%)
Sep 13, 2013	31.16	31.20	30.99	31.18	0	+0.10(+0.33%)
Sep 12, 2013	31.20	31.26	31.07	31.08	0	-0.12(-0.39%)
Sep 11, 2013	31.09	31.22	31.02	31.20	0	+0.13(+0.42%)
Sep 10, 2013	30.99	31.07	30.93	31.07	0	+0.33(+1.07%)
Sep 09, 2013	30.48	30.80	30.48	30.74	0	+0.36(+1.17%)
Sep 06, 2013	30.66	30.66	30.12	30.39	0	-0.04(-0.12%)
Sep 05, 2013	30.34	30.47	30.34	30.42	0	+0.15(+0.49%)
Sep 04, 2013	29.94	30.36	29.94	30.27	0	+0.35(+1.16%)
Sep 03, 2013	29.98	30.16	29.81	29.93	0	+0.23(+0.79%)
Aug 30, 2013	29.91	29.91	29.65	29.69	0	-0.15(-0.50%)
Aug 29, 2013	29.72	29.93	29.72	29.84	0	+0.26(+0.89%)
Aug 28, 2013	29.50	29.70	29.44	29.58	0	+0.12(+0.41%)
Aug 27, 2013	29.68	29.76	29.40	29.46	0	-0.53(-1.78%)
Aug 26, 2013	30.04	30.23	29.98	29.99	0	-0.03(-0.09%)
Aug 23, 2013	29.97	30.07	29.91	30.02	0	+0.15(+0.50%)
Aug 22, 2013	29.79	29.90	29.79	29.87	0	+0.30(+1.01%)
Aug 21, 2013	29.64	29.82	29.49	29.57	0	-0.21(-0.69%)
Aug 20, 2013	29.65	29.83	29.53	29.78	0	+0.26(+0.89%)
Aug 19, 2013	29.70	29.77	29.52	29.52	0	-0.19(-0.63%)
Aug 16, 2013	29.75	29.82	29.65	29.70	0	-0.03(-0.09%)
Aug 15, 2013	30.08	30.08	29.66	29.73	69,273	-0.56(-1.84%)
Aug 14, 2013	30.53	30.53	30.28	30.29	0	-0.22(-0.72%)
Aug 13, 2013	30.60	30.60	30.29	30.51	25,089	+0.08(+0.28%)
Aug 12, 2013	30.54	30.54	30.26	30.42	63,939	+0.00(+0.00%)
Aug 09, 2013	30.47	30.57	30.35	30.42	69,490	-0.03(-0.09%)
Aug 08, 2013	30.42	30.54	30.30	30.45	59,945	+0.18(+0.58%)
Aug 07, 2013	30.27	30.33	30.11	30.28	71,637	-0.13(-0.42%)
Aug 06, 2013	30.63	30.63	30.37	30.41	117,342	-0.18(-0.58%)
Aug 05, 2013	30.61	30.61	30.53	30.58	52,202	-0.01(-0.03%)
Aug 02, 2013	30.60	30.61	30.41	30.59	37,374	+0.07(+0.21%)
Aug 01, 2013	30.42	30.54	30.35	30.53	181,794	+0.40(+1.34%)
Jul 31, 2013	30.06	30.29	30.06	30.12	0	+0.12(+0.39%)
Jul 30, 2013	29.87	30.03	29.83	30.01	0	+0.21(+0.70%)
Jul 29, 2013	29.84	29.94	29.73	29.80	0	-0.08(-0.28%)
Jul 26, 2013	29.95	29.95	29.64	29.88	0	-0.01(-0.03%)
Jul 25, 2013	29.77	29.91	29.70	29.89	0	+0.25(+0.85%)
Jul 24, 2013	29.98	29.98	29.57	29.64	0	-0.19(-0.63%)
Jul 23, 2013	30.15	30.15	29.80	29.82	0	-0.19(-0.62%)
Jul 22, 2013	30.01	30.10	29.94	30.01	0	+0.06(+0.19%)
Jul 19, 2013	29.98	29.98	29.86	29.96	0	-0.05(-0.16%)
Jul 18, 2013	29.97	30.07	29.86	30.00	0	+0.13(+0.44%)
Jul 17, 2013	29.77	29.92	29.77	29.87	159,734	+0.11(+0.38%)
Jul 16, 2013	29.93	29.93	29.70	29.76	0	-0.08(-0.28%)
Jul 15, 2013	29.93	29.93	29.73	29.84	0	+0.09(+0.31%)
Jul 12, 2013	29.70	29.83	29.63	29.75	0	+0.14(+0.47%)
Jul 11, 2013	29.40	29.61	29.36	29.61	0	+0.56(+1.91%)
Jul 10, 2013	28.86	29.05	28.86	29.05	0	+0.20(+0.70%)
Jul 09, 2013	28.78	28.90	28.66	28.85	0	+0.19(+0.65%)
Jul 08, 2013	28.75	28.84	28.60	28.66	0	+0.03(+0.11%)
Jul 05, 2013	28.58	28.66	28.42	28.63	0	+0.21(+0.74%)
Jul 03, 2013	28.23	28.51	28.23	28.42	0	+0.13(+0.46%)
Jul 02, 2013	28.37	28.48	28.21	28.29	0	-0.09(-0.30%)
Jul 01, 2013	28.34	28.59	28.34	28.38	0	+0.25(+0.90%)
Jun 28, 2013	28.14	28.33	28.10	28.12	39,356	-0.11(-0.40%)
Jun 27, 2013	28.11	28.27	28.11	28.23	0	+0.30(+1.07%)
Jun 26, 2013	27.86	28.04	27.85	27.93	0	+0.23(+0.84%)
Jun 25, 2013	27.68	27.74	27.49	27.70	0	+0.32(+1.16%)
Jun 24, 2013	27.47	27.59	27.19	27.38	0	-0.35(-1.27%)
Jun 21, 2013	27.82	27.83	27.49	27.73	26,239	+0.00(+0.01%)
Jun 20, 2013	28.15	28.15	27.64	27.73	0	-0.75(-2.65%)
Jun 19, 2013	28.77	28.84	28.47	28.48	0	-0.28(-0.97%)
Jun 18, 2013	28.62	28.83	28.62	28.77	0	+0.27(+0.95%)
Jun 17, 2013	28.44	28.68	28.40	28.49	0	+0.23(+0.83%)
Jun 14, 2013	28.50	28.50	28.25	28.26	0	-0.17(-0.59%)
Jun 13, 2013	27.92	28.47	27.91	28.43	39,258	+0.44(+1.57%)
Jun 12, 2013	28.43	28.43	27.95	27.99	22,135	-0.31(-1.09%)
Jun 11, 2013	28.34	28.55	28.30	28.30	18,883	-0.30(-1.05%)
Jun 10, 2013	28.69	28.70	28.55	28.60	0	-0.02(-0.07%)
Jun 07, 2013	28.37	28.62	28.37	28.62	0	+0.36(+1.26%)
Jun 06, 2013	28.06	28.26	27.93	28.26	0	+0.27(+0.97%)
Jun 05, 2013	28.32	28.32	27.95	27.99	0	-0.46(-1.63%)
Jun 04, 2013	28.52	28.68	28.32	28.45	0	-0.09(-0.31%)
Jun 03, 2013	28.57	28.57	28.20	28.54	58,570	-0.02(-0.07%)
May 31, 2013	28.78	28.89	28.56	28.56	36,451	-0.29(-1.02%)
May 30, 2013	28.65	28.94	28.65	28.85	0	+0.17(+0.60%)
May 29, 2013	28.69	28.75	28.52	28.68	80,115	-0.15(-0.52%)
May 28, 2013	28.93	29.06	28.75	28.83	16,312	+0.26(+0.92%)
May 24, 2013	28.44	28.62	28.36	28.57	0	-0.18(-0.62%)
May 23, 2013	28.57	28.82	28.50	28.75	0	+0.01(+0.03%)
May 22, 2013	29.10	29.32	28.61	28.74	0	-0.29(-1.00%)
May 21, 2013	28.91	29.10	28.91	29.03	0	+0.12(+0.42%)
May 20, 2013	29.03	29.04	28.88	28.91	0	-0.13(-0.45%)
May 17, 2013	28.93	29.05	28.83	29.04	0	+0.23(+0.79%)
May 16, 2013	29.03	29.05	28.80	28.81	37,263	-0.13(-0.47%)
May 15, 2013	28.80	29.02	28.79	28.94	0	+0.35(+1.21%)
May 13, 2013	28.62	28.68	28.57	28.60	0	-0.11(-0.39%)
May 10, 2013	28.45	28.71	28.45	28.71	0	+0.30(+1.05%)
May 09, 2013	28.38	28.52	28.37	28.41	0	-0.08(-0.30%)
May 08, 2013	28.34	28.49	28.29	28.49	0	+0.15(+0.53%)
May 07, 2013	28.27	28.35	28.26	28.34	0	+0.10(+0.36%)
May 06, 2013	28.21	28.28	28.19	28.24	0	+0.07(+0.23%)
May 03, 2013	28.05	28.26	28.05	28.18	0	+0.33(+1.17%)
May 02, 2013	27.63	27.87	27.63	27.85	0	+0.30(+1.09%)
May 01, 2013	27.70	27.73	27.51	27.55	0	-0.13(-0.47%)
Apr 30, 2013	27.47	27.70	27.45	27.68	0	+0.05(+0.17%)
Apr 29, 2013	27.54	27.72	27.53	27.63	64,263	+0.12(+0.44%)
Apr 26, 2013	27.51	27.56	27.44	27.51	15,567	-0.13(-0.47%)
Apr 25, 2013	27.45	27.72	27.45	27.64	35,560	+0.23(+0.86%)
Apr 24, 2013	27.35	27.43	27.31	27.41	0	+0.06(+0.23%)
Apr 23, 2013	27.16	27.38	27.16	27.35	132,513	+0.29(+1.07%)
Apr 22, 2013	26.95	27.12	26.78	27.06	49,299	+0.14(+0.52%)
Apr 19, 2013	26.66	26.92	26.62	26.92	51,733	+0.42(+1.59%)
Apr 18, 2013	26.79	26.82	26.41	26.50	74,225	-0.34(-1.25%)
Apr 17, 2013	27.09	27.09	26.67	26.83	45,961	-0.50(-1.85%)
Apr 16, 2013	27.14	27.34	27.08	27.34	52,832	+0.41(+1.53%)
Apr 15, 2013	27.53	27.53	26.92	26.92	17,056	-0.68(-2.47%)
Apr 12, 2013	27.49	27.61	27.37	27.61	28,121	+0.04(+0.14%)
Apr 11, 2013	27.47	27.67	27.47	27.57	106,604	+0.05(+0.17%)
Apr 10, 2013	27.10	27.53	27.10	27.52	51,156	+0.51(+1.90%)
Apr 09, 2013	26.99	27.09	26.84	27.01	17,206	+0.13(+0.49%)
Apr 08, 2013	26.74	26.88	26.63	26.88	23,238	+0.17(+0.65%)
Apr 05, 2013	26.52	26.71	26.38	26.71	40,525	-0.22(-0.81%)
Apr 04, 2013	26.81	26.92	26.77	26.92	30,644	+0.11(+0.42%)
Apr 03, 2013	27.16	27.16	26.75	26.81	19,227	-0.29(-1.07%)
Apr 02, 2013	27.23	27.26	27.09	27.10	54,603	+0.11(+0.42%)
Apr 01, 2013	27.23	27.23	26.92	26.99	39,475	-0.18(-0.65%)
Mar 28, 2013	27.09	27.17	27.01	27.17	22,633	+0.14(+0.52%)
Mar 27, 2013	26.85	27.04	26.76	27.03	38,234	+0.08(+0.30%)
Mar 26, 2013	26.96	26.96	26.86	26.95	14,117	+0.22(+0.82%)
Mar 25, 2013	26.96	26.99	26.64	26.73	45,854	-0.13(-0.49%)
Mar 22, 2013	26.78	26.93	26.75	26.86	12,127	+0.16(+0.59%)
Mar 21, 2013	26.78	26.78	26.66	26.70	41,887	-0.16(-0.59%)
Mar 20, 2013	26.75	26.92	26.71	26.86	54,934	+0.29(+1.09%)
Mar 19, 2013	26.76	26.81	26.37	26.57	129,551	-0.07(-0.28%)
Mar 18, 2013	26.64	26.78	26.47	26.64	64,658	-0.21(-0.76%)
Mar 15, 2013	27.06	27.06	26.83	26.85	77,084	-0.21(-0.79%)
Mar 14, 2013	27.08	27.10	27.00	27.06	16,449	+0.14(+0.52%)
Mar 13, 2013	27.00	27.01	26.83	26.92	11,912	+0.00(+0.00%)
Mar 12, 2013	26.92	26.95	26.82	26.92	84,717	+0.00(+0.00%)
Mar 11, 2013	26.89	26.93	26.82	26.92	23,950	+0.04(+0.14%)
Mar 08, 2013	26.90	26.92	26.74	26.89	52,093	+0.10(+0.38%)
Mar 07, 2013	26.81	26.82	26.71	26.78	30,569	+0.04(+0.14%)
Mar 06, 2013	26.77	26.84	26.70	26.75	50,004	+0.01(+0.04%)
Mar 05, 2013	26.49	26.75	26.48	26.74	103,837	+0.35(+1.34%)
Mar 04, 2013	26.20	26.38	26.17	26.38	30,204	+0.13(+0.50%)
Mar 01, 2013	25.99	26.26	25.91	26.25	87,603	+0.16(+0.61%)
Feb 28, 2013	26.08	26.28	26.08	26.09	18,540	-0.01(-0.04%)
Feb 27, 2013	25.92	26.22	25.77	26.10	30,105	+0.35(+1.34%)
Feb 26, 2013	25.75	25.77	25.53	25.76	14,627	-0.22(-0.86%)
Feb 22, 2013	25.87	25.99	25.84	25.98	23,658	+0.23(+0.91%)
Feb 21, 2013	26.00	26.00	25.66	25.75	159,334	-0.32(-1.22%)
Feb 20, 2013	26.51	26.51	26.05	26.07	53,302	-0.45(-1.69%)
Feb 19, 2013	26.41	26.51	26.41	26.51	57,863	+0.19(+0.71%)
Feb 15, 2013	26.37	26.45	26.26	26.33	21,734	-0.04(-0.14%)
Feb 14, 2013	26.30	26.38	26.23	26.36	44,322	+0.02(+0.07%)
Feb 13, 2013	26.30	26.43	26.25	26.35	40,971	+0.07(+0.25%)
Feb 12, 2013	26.31	26.36	26.27	26.28	35,208	-0.05(-0.18%)
Feb 11, 2013	26.30	26.33	26.22	26.33	16,326	+0.03(+0.11%)
Feb 08, 2013	26.17	26.37	26.17	26.30	38,784	+0.22(+0.86%)
Feb 07, 2013	26.17	26.17	25.90	26.08	26,886	-0.10(-0.39%)
Feb 06, 2013	26.19	26.24	26.08	26.18	63,239	+0.22(+0.86%)
Feb 04, 2013	26.23	26.29	25.94	25.95	113,504	-0.35(-1.31%)

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.