Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.74	32.74	32.68	32.72	1,000	+0.36(+1.11%)
Nov 27, 2013	32.39	32.39	32.32	32.36	6,100	-0.14(-0.43%)
Nov 26, 2013	32.59	32.59	32.48	32.50	5,300	-0.28(-0.85%)
Nov 25, 2013	32.54	32.78	32.54	32.78	9,600	+0.28(+0.87%)
Nov 22, 2013	32.50	32.50	32.50	32.50	200	+0.05(+0.15%)
Nov 21, 2013	32.43	32.46	32.36	32.45	18,590	-0.07(-0.22%)
Nov 20, 2013	32.90	33.01	31.08	32.52	70,850	-0.81(-2.43%)
Nov 19, 2013	33.35	33.40	33.26	33.33	11,756	-0.05(-0.15%)
Nov 18, 2013	33.97	33.97	33.37	33.38	1,600	-0.32(-0.95%)
Nov 14, 2013	33.72	33.70	33.70	33.70	14,000	+0.54(+1.63%)
Nov 12, 2013	33.47	33.47	33.06	33.16	20,600	-0.51(-1.51%)
Nov 11, 2013	33.67	33.67	33.67	33.67	200	+0.00(+0.00%)
Nov 08, 2013	33.65	33.67	33.54	33.67	11,900	-0.52(-1.52%)
Nov 07, 2013	34.25	34.33	34.19	34.19	26,600	-0.25(-0.73%)
Nov 06, 2013	34.00	34.51	34.00	34.44	3,975	+0.24(+0.70%)
Nov 05, 2013	34.20	34.20	34.20	34.20	6,500	-0.25(-0.73%)
Nov 04, 2013	34.51	34.51	34.45	34.45	15,100	+0.05(+0.15%)
Nov 01, 2013	34.20	34.40	34.20	34.40	47,366	-0.24(-0.69%)
Oct 31, 2013	34.69	34.69	34.56	34.64	54,300	-0.52(-1.48%)
Oct 30, 2013	35.55	35.55	33.54	35.16	104,405	-0.07(-0.20%)
Oct 29, 2013	35.32	35.40	35.19	35.23	26,100	-0.18(-0.51%)
Oct 28, 2013	35.52	35.52	35.38	35.41	1,400	+0.03(+0.08%)
Oct 25, 2013	35.21	35.47	35.30	35.38	10,963	+0.08(+0.23%)
Oct 24, 2013	35.24	35.30	35.24	35.30	3,700	+0.41(+1.17%)
Oct 23, 2013	34.96	34.96	34.87	34.89	837	+0.13(+0.37%)
Oct 22, 2013	34.41	34.76	34.41	34.76	500	+0.35(+1.02%)
Oct 21, 2013	34.42	34.42	34.41	34.41	400	+0.09(+0.26%)
Oct 18, 2013	34.43	34.49	34.32	34.32	6,385	-0.63(-1.80%)
Oct 17, 2013	33.30	34.95	33.30	34.95	975	+1.53(+4.58%)
Oct 16, 2013	33.36	33.55	33.23	33.42	33,549	-0.19(-0.57%)
Oct 15, 2013	33.50	33.61	33.07	33.61	102,500	+0.28(+0.84%)
Oct 14, 2013	33.34	33.34	33.33	33.33	2,800	+0.08(+0.24%)
Oct 11, 2013	33.54	33.54	33.14	33.25	2,900	-0.48(-1.42%)
Oct 10, 2013	33.89	34.09	33.73	33.73	7,366	-0.47(-1.37%)
Oct 09, 2013	34.06	34.21	34.01	34.20	7,946	-0.60(-1.72%)
Oct 08, 2013	34.64	34.80	34.64	34.80	7,100	+0.13(+0.37%)
Oct 07, 2013	34.55	34.95	34.30	34.67	1,835	+0.37(+1.08%)
Oct 04, 2013	34.38	34.76	34.25	34.30	3,400	-0.24(-0.70%)
Oct 03, 2013	35.00	35.01	34.27	34.54	4,800	+0.08(+0.23%)
Oct 02, 2013	34.26	34.53	34.00	34.46	8,089	+0.73(+2.17%)
Oct 01, 2013	33.97	33.98	33.62	33.73	11,450	-0.97(-2.80%)
Sep 26, 2013	34.70	34.70	34.70	34.70	0	-0.20(-0.57%)
Sep 25, 2013	34.83	34.93	34.83	34.90	6,100	+0.25(+0.72%)
Sep 24, 2013	34.39	34.65	34.39	34.65	3,700	-0.12(-0.35%)
Sep 23, 2013	34.77	34.77	34.77	34.77	200	-0.14(-0.40%)
Sep 20, 2013	35.10	35.10	34.83	34.91	16,750	-0.74(-2.08%)
Sep 19, 2013	35.74	35.74	35.65	35.65	3,200	-0.13(-0.36%)
Sep 18, 2013	34.29	35.78	34.26	35.78	42,361	+1.40(+4.07%)
Sep 17, 2013	34.38	34.38	34.38	34.38	100	+0.10(+0.29%)
Sep 16, 2013	34.70	34.70	34.28	34.28	300	-0.42(-1.21%)
Sep 13, 2013	34.41	34.70	34.40	34.70	7,300	+0.04(+0.12%)
Sep 12, 2013	34.86	34.92	34.66	34.66	3,700	-1.05(-2.94%)
Sep 11, 2013	35.63	36.04	35.63	35.71	7,620	-0.08(-0.22%)
Sep 10, 2013	35.79	35.82	35.65	35.79	3,370	-0.55(-1.51%)
Sep 09, 2013	36.40	36.40	36.34	36.34	200	-0.06(-0.16%)
Sep 06, 2013	35.71	36.46	35.71	36.40	7,400	+0.49(+1.36%)
Sep 05, 2013	36.34	36.34	35.78	35.91	11,400	-0.67(-1.83%)
Sep 04, 2013	36.44	36.58	36.43	36.58	4,800	-0.30(-0.81%)
Sep 03, 2013	36.78	36.88	36.72	36.88	15,100	+0.28(+0.77%)
Aug 30, 2013	36.57	36.82	36.57	36.60	18,200	-0.25(-0.68%)
Aug 29, 2013	36.81	36.85	36.81	36.85	7,922	-0.32(-0.86%)
Aug 28, 2013	37.50	37.50	37.13	37.17	3,100	-0.13(-0.35%)
Aug 27, 2013	37.30	37.30	37.30	37.30	3,500	+0.53(+1.44%)
Aug 26, 2013	36.60	36.77	36.60	36.77	300	+0.19(+0.51%)
Aug 23, 2013	36.05	36.61	36.05	36.58	13,225	+0.52(+1.45%)
Aug 22, 2013	36.07	36.12	35.94	36.06	7,813	+0.17(+0.47%)
Aug 21, 2013	35.91	36.20	35.60	35.89	15,314	-0.11(-0.31%)
Aug 20, 2013	36.13	36.13	35.78	36.00	740	+0.05(+0.14%)
Aug 16, 2013	35.74	35.95	35.95	35.95	17,300	-0.03(-0.08%)
Aug 15, 2013	35.27	35.98	35.27	35.98	1,629	+1.04(+2.97%)
Aug 14, 2013	34.58	34.94	34.58	34.94	13,859	+0.34(+0.99%)
Aug 13, 2013	35.20	35.20	34.55	34.60	7,140	-0.47(-1.34%)
Aug 12, 2013	35.00	35.14	34.96	35.07	12,500	+0.70(+2.04%)
Aug 09, 2013	34.24	34.37	34.24	34.37	500	+0.06(+0.17%)
Aug 08, 2013	33.64	34.31	33.64	34.31	12,778	+0.66(+1.96%)
Aug 07, 2013	33.33	34.60	33.33	33.65	7,252	+0.04(+0.12%)
Aug 06, 2013	33.50	33.65	33.50	33.61	16,453	-0.52(-1.52%)
Aug 05, 2013	34.31	34.31	33.99	34.13	5,950	-0.19(-0.55%)
Aug 01, 2013	34.59	34.32	34.32	34.32	10,900	-0.49(-1.41%)
Jul 31, 2013	34.52	34.92	34.32	34.81	28,700	+0.17(+0.49%)
Jul 30, 2013	34.59	34.64	34.54	34.64	8,500	-0.23(-0.66%)
Jul 29, 2013	34.89	34.89	34.86	34.87	7,400	-0.08(-0.23%)
Jul 26, 2013	34.73	34.95	34.44	34.95	29,200	+0.12(+0.34%)
Jul 25, 2013	34.88	34.89	34.70	34.83	17,583	+0.16(+0.46%)
Jul 24, 2013	35.00	35.10	34.48	34.67	51,206	-0.44(-1.25%)
Jul 23, 2013	34.95	35.11	34.95	35.11	9,342	+0.11(+0.31%)
Jul 22, 2013	34.79	35.07	33.96	35.00	3,000	+1.04(+3.06%)
Jul 19, 2013	33.87	33.96	33.86	33.96	3,400	+0.24(+0.71%)
Jul 18, 2013	33.74	33.74	33.64	33.72	12,100	+0.29(+0.86%)
Jul 17, 2013	34.07	34.07	33.43	33.43	41,707	-0.43(-1.26%)
Jul 16, 2013	33.99	33.99	33.76	33.86	2,416	+0.22(+0.65%)
Jul 15, 2013	33.64	33.64	33.64	33.64	100	-0.03(-0.09%)
Jul 11, 2013	33.68	33.67	33.67	33.67	39,200	+0.89(+2.72%)
Jul 10, 2013	35.00	35.00	32.78	32.78	28,447	+0.03(+0.09%)
Jul 09, 2013	32.77	32.75	32.64	32.75	10,100	+0.34(+1.05%)
Jul 08, 2013	32.29	32.41	32.29	32.41	11,650	+0.40(+1.25%)
Jul 05, 2013	32.21	32.21	31.74	32.01	32,700	-0.88(-2.68%)
Jul 03, 2013	32.93	32.93	32.87	32.89	400	+0.22(+0.67%)
Jul 02, 2013	32.90	32.90	32.59	32.67	53,200	-0.21(-0.64%)
Jul 01, 2013	32.59	33.01	32.55	32.88	54,500	+0.55(+1.70%)
Jun 28, 2013	30.79	32.33	30.79	32.33	44,300	-0.18(-0.55%)
Jun 26, 2013	32.78	32.78	32.49	32.51	9,500	-0.98(-2.93%)
Jun 25, 2013	33.59	33.59	33.40	33.49	45,209	-0.20(-0.59%)
Jun 24, 2013	33.71	33.71	33.51	33.69	8,720	-0.17(-0.51%)
Jun 21, 2013	33.86	33.86	33.86	33.86	150	+0.32(+0.97%)
Jun 20, 2013	34.08	34.25	33.54	33.54	14,763	-2.33(-6.50%)
Jun 19, 2013	35.74	36.11	35.74	35.87	7,320	-0.09(-0.25%)
Jun 18, 2013	35.82	35.96	35.82	35.96	4,788	-0.36(-0.99%)
Jun 17, 2013	36.42	36.42	36.32	36.32	3,300	+0.17(+0.47%)
Jun 13, 2013	36.15	36.15	36.15	36.15	0	-0.04(-0.11%)
Jun 11, 2013	36.19	36.19	36.19	36.19	0	-0.91(-2.45%)
Jun 06, 2013	36.21	37.10	37.10	37.10	1,200	+0.29(+0.80%)
Jun 05, 2013	36.81	36.81	36.81	36.81	195	-0.19(-0.53%)
Jun 03, 2013	36.89	37.00	37.00	37.00	1,400	+0.45(+1.23%)
May 31, 2013	36.88	36.88	36.55	36.55	4,800	+0.18(+0.49%)
May 28, 2013	36.70	36.37	36.37	36.37	5,000	+0.56(+1.56%)
May 22, 2013	35.83	35.81	35.81	35.81	21,400	-0.43(-1.19%)
May 21, 2013	35.90	36.27	35.90	36.24	3,825	-0.21(-0.58%)
May 20, 2013	35.62	36.71	35.56	36.45	17,436	+0.81(+2.27%)
May 17, 2013	36.48	36.48	35.64	35.64	450	-0.84(-2.30%)
May 16, 2013	36.00	36.52	36.00	36.48	5,700	-0.25(-0.68%)
May 15, 2013	37.25	37.25	36.73	36.73	4,400	-0.94(-2.50%)
May 13, 2013	37.67	37.67	37.67	37.67	2,800	-0.27(-0.71%)
May 10, 2013	37.68	37.94	37.59	37.94	11,240	-0.40(-1.04%)
May 09, 2013	38.58	38.60	38.34	38.34	8,000	-0.45(-1.16%)
May 08, 2013	38.65	38.79	38.65	38.79	7,200	+0.63(+1.65%)
May 07, 2013	38.00	38.21	37.87	38.16	17,919	-0.49(-1.27%)
May 06, 2013	38.88	38.90	38.61	38.65	34,205	-0.04(-0.10%)
May 03, 2013	38.62	38.69	38.56	38.69	26,500	+0.04(+0.10%)
May 02, 2013	38.66	38.72	38.41	38.65	16,800	+0.44(+1.15%)
May 01, 2013	38.27	38.28	37.95	38.21	31,100	-0.53(-1.37%)
Apr 30, 2013	38.72	38.85	38.60	38.74	19,430	+0.09(+0.23%)
Apr 29, 2013	38.82	38.85	38.56	38.65	34,500	+0.20(+0.52%)
Apr 26, 2013	38.80	38.55	38.24	38.45	7,000	-0.10(-0.26%)
Apr 25, 2013	37.99	38.58	37.99	38.55	33,380	+0.91(+2.42%)
Apr 24, 2013	37.66	37.66	37.64	37.64	7,600	+0.37(+0.99%)
Apr 23, 2013	37.21	37.27	37.21	37.27	350	-0.16(-0.44%)
Apr 22, 2013	37.65	37.66	37.34	37.43	6,293	+0.67(+1.83%)
Apr 19, 2013	36.96	36.96	36.76	36.76	3,500	+0.16(+0.45%)
Apr 18, 2013	36.52	36.73	36.49	36.60	8,712	+0.55(+1.51%)
Apr 17, 2013	35.90	36.67	35.90	36.05	13,040	+0.01(+0.02%)
Apr 16, 2013	37.31	37.31	35.92	36.04	51,580	+0.18(+0.50%)
Apr 15, 2013	38.00	38.00	35.50	35.86	41,357	-3.27(-8.36%)
Apr 12, 2013	41.02	41.02	39.11	39.13	22,980	-2.07(-5.02%)
Apr 10, 2013	41.51	41.20	41.20	41.20	3,100	-0.61(-1.46%)
Apr 09, 2013	41.73	41.81	41.73	41.81	8,700	+0.83(+2.03%)
Apr 04, 2013	41.58	40.98	40.98	40.98	1,000	-0.00(-0.00%)
Apr 03, 2013	41.27	41.27	40.98	40.98	8,046	-0.60(-1.44%)
Apr 02, 2013	41.78	41.81	41.55	41.58	15,934	-0.66(-1.56%)
Apr 01, 2013	42.21	42.24	42.17	42.24	10,800	+0.05(+0.12%)
Mar 28, 2013	42.19	42.19	42.18	42.19	6,300	-0.15(-0.35%)
Mar 27, 2013	42.22	42.34	42.20	42.34	13,000	-0.04(-0.09%)
Mar 25, 2013	42.22	42.38	42.38	42.38	36,800	-0.11(-0.26%)
Mar 22, 2013	42.49	42.49	42.49	42.49	230	-0.11(-0.26%)
Mar 21, 2013	42.50	42.60	42.50	42.60	26,245	+0.32(+0.76%)
Mar 20, 2013	42.48	42.48	42.28	42.28	6,700	-0.05(-0.12%)
Mar 18, 2013	42.33	42.33	42.33	42.33	500	+0.29(+0.69%)
Mar 15, 2013	41.96	42.04	41.96	42.04	7,600	+0.21(+0.50%)
Mar 14, 2013	41.76	41.87	41.76	41.83	40,000	-0.22(-0.53%)
Mar 12, 2013	42.05	42.05	42.05	42.05	0	+0.34(+0.81%)
Mar 11, 2013	41.72	41.72	41.72	41.72	268	+0.02(+0.04%)
Mar 08, 2013	41.36	41.70	41.36	41.70	14,360	+0.00(+0.00%)
Mar 06, 2013	41.50	41.70	41.70	41.70	31,000	+0.08(+0.19%)
Mar 05, 2013	41.76	41.94	41.58	41.62	22,884	+0.09(+0.22%)
Mar 04, 2013	41.58	41.66	41.53	41.53	35,896	-0.09(-0.22%)
Mar 01, 2013	41.79	41.79	41.58	41.62	13,700	-0.09(-0.22%)
Feb 28, 2013	41.78	41.78	41.60	41.71	14,244	-0.41(-0.97%)
Feb 27, 2013	42.35	42.35	42.12	42.12	48,765	-0.51(-1.20%)
Feb 26, 2013	42.07	42.63	41.90	42.63	12,716	+1.10(+2.65%)
Feb 22, 2013	41.62	41.67	41.52	41.53	2,140	-0.07(-0.17%)
Feb 21, 2013	41.71	41.74	41.60	41.60	2,000	+0.27(+0.65%)
Feb 20, 2013	42.00	42.00	41.33	41.33	17,400	-1.04(-2.45%)
Feb 19, 2013	42.44	42.45	42.37	42.37	6,600	-0.17(-0.40%)
Feb 15, 2013	42.52	42.55	42.20	42.54	11,895	-0.69(-1.60%)
Feb 14, 2013	43.25	43.25	43.23	43.23	1,100	-0.19(-0.44%)
Feb 13, 2013	43.53	43.53	43.42	43.42	800	-0.20(-0.46%)
Feb 12, 2013	43.50	43.64	43.50	43.62	4,014	-0.01(-0.02%)
Feb 11, 2013	44.22	44.22	43.56	43.63	4,482	-0.58(-1.31%)
Feb 08, 2013	44.21	44.21	44.21	44.21	3,500	-0.28(-0.63%)
Feb 07, 2013	44.11	44.49	44.11	44.49	10,500	+0.11(+0.25%)
Feb 06, 2013	44.33	44.38	44.29	44.38	492	+0.26(+0.59%)
Feb 01, 2013	44.12	44.12	44.12	44.12	200	+0.17(+0.38%)
Jan 31, 2013	44.22	44.23	43.94	43.95	4,209	-0.41(-0.92%)
Jan 30, 2013	44.35	44.36	44.35	44.36	2,800	+0.32(+0.73%)
Jan 29, 2013	44.04	44.04	44.04	44.04	225	+0.21(+0.48%)
Jan 28, 2013	43.91	43.91	43.78	43.83	1,007	-0.11(-0.26%)
Jan 25, 2013	44.00	44.00	43.93	43.94	306	-0.20(-0.46%)
Jan 24, 2013	44.35	44.35	44.14	44.14	1,905	-0.48(-1.07%)
Jan 23, 2013	44.85	44.85	44.62	44.62	412	-0.27(-0.59%)
Jan 22, 2013	44.75	44.89	44.75	44.89	908	+0.20(+0.44%)
Jan 18, 2013	44.69	44.72	44.69	44.69	600	-0.07(-0.16%)
Jan 17, 2013	44.60	44.76	44.60	44.76	4,936	+0.35(+0.79%)
Jan 16, 2013	44.41	44.41	44.41	44.41	133	-0.09(-0.20%)
Jan 15, 2013	44.50	44.50	44.50	44.50	124	+0.28(+0.63%)
Jan 14, 2013	44.17	44.22	44.07	44.22	2,750	+0.40(+0.91%)
Jan 11, 2013	43.90	43.90	43.82	43.82	5,600	-0.52(-1.17%)
Jan 10, 2013	44.43	44.44	44.15	44.34	4,800	+0.64(+1.46%)
Jan 09, 2013	43.92	44.07	43.70	43.70	8,499	-0.23(-0.52%)
Jan 08, 2013	43.99	43.99	43.93	43.93	1,105	+0.34(+0.77%)
Jan 07, 2013	43.36	43.60	43.36	43.59	1,590	-0.26(-0.59%)
Jan 04, 2013	43.67	43.89	43.60	43.85	5,855	-0.17(-0.38%)
Jan 03, 2013	44.46	45.07	44.02	44.02	1,373	-0.74(-1.66%)
Jan 02, 2013	44.76	44.76	44.76	44.76	295	+0.42(+0.95%)
Dec 31, 2012	44.33	44.34	44.33	44.34	10,000	+0.78(+1.79%)
Dec 28, 2012	43.56	43.56	43.56	43.56	100	-0.47(-1.07%)
Dec 27, 2012	43.95	44.15	43.95	44.03	2,623	+0.07(+0.16%)
Dec 26, 2012	43.96	43.96	43.96	43.96	340	+0.06(+0.14%)
Dec 24, 2012	43.61	43.94	43.61	43.90	5,150	+0.11(+0.25%)
Dec 21, 2012	43.41	43.79	43.41	43.79	1,000	+0.42(+0.97%)
Dec 20, 2012	43.71	43.71	43.37	43.37	5,900	-0.87(-1.96%)
Dec 19, 2012	44.20	44.31	44.20	44.24	900	-0.08(-0.18%)
Dec 18, 2012	44.98	44.98	44.32	44.32	15,233	-0.65(-1.45%)
Dec 17, 2012	44.96	44.97	44.95	44.97	689	+0.05(+0.11%)
Dec 14, 2012	44.94	44.94	44.92	44.92	1,167	-0.02(-0.04%)
Dec 13, 2012	44.90	44.94	44.90	44.94	3,600	-0.56(-1.22%)
Dec 12, 2012	45.96	45.96	45.27	45.50	14,550	+0.22(+0.49%)
Dec 11, 2012	45.25	45.27	45.25	45.27	750	-0.10(-0.21%)
Dec 10, 2012	45.38	45.38	45.37	45.37	1,074	+0.22(+0.49%)
Dec 07, 2012	45.12	45.19	45.05	45.15	1,400	+0.26(+0.58%)
Dec 06, 2012	44.89	44.89	44.89	44.89	3,500	+0.18(+0.40%)
Dec 05, 2012	44.99	45.00	44.71	44.71	5,600	-0.28(-0.62%)

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.