Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.45	30.45	30.45	30.45	130	-0.60(-1.93%)
Nov 26, 2014	31.13	31.05	31.05	31.05	15,300	-0.03(-0.10%)
Nov 24, 2014	32.43	32.43	31.08	31.08	65	-0.11(-0.35%)
Nov 21, 2014	31.18	31.19	31.00	31.19	22,825	+0.34(+1.10%)
Nov 20, 2014	30.86	30.93	30.85	30.85	15,300	-0.03(-0.10%)
Nov 19, 2014	30.80	31.00	30.59	30.88	58,100	-0.19(-0.62%)
Nov 18, 2014	30.99	31.08	30.99	31.07	1,260	+0.28(+0.92%)
Nov 17, 2014	30.79	30.79	30.79	30.79	10,500	+0.31(+1.02%)
Nov 14, 2014	29.88	30.48	29.88	30.48	34,600	+0.57(+1.91%)
Nov 13, 2014	29.93	29.93	29.91	29.91	375	-0.38(-1.25%)
Nov 11, 2014	30.22	30.29	30.22	30.29	25	-0.24(-0.79%)
Nov 07, 2014	30.51	30.53	30.53	30.53	3,700	+0.87(+2.93%)
Nov 06, 2014	29.21	29.66	29.21	29.66	300	+0.07(+0.24%)
Nov 05, 2014	29.67	29.78	29.59	29.59	14,745	-0.75(-2.47%)
Nov 04, 2014	30.34	30.41	30.34	30.34	18,359	-0.02(-0.07%)
Nov 03, 2014	30.32	30.40	30.31	30.36	17,600	+0.17(+0.56%)
Oct 31, 2014	30.16	30.28	30.16	30.19	10,715	-1.39(-4.40%)
Oct 30, 2014	33.00	33.00	31.58	31.58	3,800	-0.21(-0.66%)
Oct 29, 2014	31.80	31.80	30.50	31.79	10,352	-0.17(-0.53%)
Oct 24, 2014	31.95	31.96	31.96	31.96	1,300	-0.09(-0.28%)
Oct 23, 2014	31.99	32.05	31.90	32.05	9,104	-0.29(-0.90%)
Oct 22, 2014	32.34	32.34	32.34	32.34	361	-0.10(-0.31%)
Oct 21, 2014	32.44	32.44	32.44	32.44	101	+0.24(+0.75%)
Oct 17, 2014	32.10	32.20	32.10	32.20	35	-0.05(-0.15%)
Oct 16, 2014	32.25	32.25	32.25	32.25	382	+0.02(+0.06%)
Oct 15, 2014	32.25	32.40	32.12	32.23	7,792	+0.19(+0.59%)
Oct 14, 2014	32.04	32.04	32.04	32.04	380	+0.24(+0.75%)
Oct 09, 2014	31.78	31.80	31.80	31.80	2,000	-0.01(-0.02%)
Oct 08, 2014	31.39	32.25	31.39	31.81	16,278	+0.40(+1.27%)
Oct 07, 2014	31.52	31.52	31.41	31.41	17,971	-0.04(-0.13%)
Oct 06, 2014	31.17	31.45	31.17	31.45	23,600	+0.43(+1.39%)
Oct 03, 2014	31.17	31.17	30.94	31.02	9,770	-1.38(-4.26%)
Oct 02, 2014	31.63	32.40	31.60	32.40	10,342	+0.75(+2.37%)
Oct 01, 2014	31.61	31.68	31.51	31.65	3,603	+0.74(+2.39%)
Sep 30, 2014	31.53	31.60	30.30	30.91	40,459	-0.69(-2.18%)
Sep 29, 2014	31.72	31.72	31.60	31.60	22,500	+0.04(+0.13%)
Sep 26, 2014	31.67	31.69	31.56	31.56	12,685	-1.67(-5.03%)
Sep 25, 2014	31.50	33.23	31.50	33.23	19,100	+1.46(+4.60%)
Sep 24, 2014	31.67	31.77	31.66	31.77	17,500	-0.04(-0.13%)
Sep 23, 2014	31.88	31.88	31.81	31.81	13,092	+0.18(+0.57%)
Sep 22, 2014	31.63	31.63	31.63	31.63	2,550	-0.04(-0.13%)
Sep 19, 2014	31.74	31.74	31.65	31.67	8,107	-0.24(-0.76%)
Sep 18, 2014	31.92	31.98	31.77	31.91	6,400	-0.26(-0.81%)
Sep 17, 2014	32.20	32.24	32.17	32.17	10,445	+0.15(+0.47%)
Sep 15, 2014	32.02	32.02	32.02	32.02	0	+0.00(+0.00%)
Sep 12, 2014	32.07	32.07	32.02	32.02	10,663	-0.22(-0.68%)
Sep 11, 2014	32.17	32.24	32.15	32.24	8,752	-0.18(-0.54%)
Sep 10, 2014	32.44	32.48	32.35	32.42	3,117	-0.60(-1.83%)
Sep 09, 2014	33.02	33.02	33.02	33.02	50	+0.00(+0.00%)
Sep 08, 2014	33.02	33.02	33.02	33.02	0	+0.05(+0.15%)
Sep 05, 2014	32.97	32.97	32.97	32.97	245	-0.10(-0.30%)
Sep 04, 2014	33.07	32.99	32.99	33.07	5,550	+0.08(+0.24%)
Sep 03, 2014	33.51	33.51	32.89	32.99	16,037	-0.76(-2.25%)
Sep 02, 2014	33.14	33.75	33.14	33.75	1,751	+0.15(+0.44%)
Aug 28, 2014	33.60	33.60	33.60	33.60	300	+0.16(+0.48%)
Aug 26, 2014	33.54	33.44	33.44	33.44	4,500	+0.19(+0.57%)
Aug 25, 2014	33.28	33.29	33.28	33.25	37,500	-0.04(-0.12%)
Aug 22, 2014	33.32	33.24	33.14	33.29	650	+0.05(+0.16%)
Aug 21, 2014	33.18	33.24	33.17	33.24	1,153	-0.29(-0.88%)
Aug 20, 2014	33.79	33.79	33.56	33.53	34,588	-0.26(-0.77%)
Aug 19, 2014	33.87	33.88	33.79	33.79	1,420	-0.22(-0.65%)
Aug 18, 2014	34.01	34.01	34.01	34.01	53	+0.00(+0.01%)
Aug 15, 2014	33.71	34.04	34.28	34.01	2,731	-0.27(-0.80%)
Aug 14, 2014	34.16	34.28	34.16	34.28	1,225	-0.05(-0.15%)
Aug 13, 2014	34.15	34.25	34.01	34.33	34,224	+0.32(+0.94%)
Aug 11, 2014	34.04	34.01	34.01	34.01	700	-0.18(-0.53%)
Aug 07, 2014	34.08	34.19	34.19	34.19	18,000	+0.42(+1.24%)
Aug 06, 2014	34.08	34.20	33.77	33.77	35,321	+0.00(+0.00%)
Aug 05, 2014	33.77	33.77	33.77	33.77	1	+0.00(+0.00%)
Aug 01, 2014	33.77	33.77	33.77	33.77	400	+0.25(+0.75%)
Jul 31, 2014	33.47	33.52	33.46	33.52	2,800	-0.52(-1.53%)
Jul 30, 2014	34.04	34.04	34.04	34.04	3	+0.00(+0.00%)
Jul 29, 2014	34.04	34.04	34.04	34.04	2,515	-0.17(-0.50%)
Jul 28, 2014	34.21	34.21	34.21	34.21	421	+0.00(+0.00%)
Jul 25, 2014	33.77	34.21	33.77	34.21	11,107	+0.56(+1.66%)
Jul 24, 2014	34.00	34.00	33.65	33.65	3,130	-0.55(-1.61%)
Jul 23, 2014	34.20	34.20	34.20	34.20	1,269	+0.15(+0.44%)
Jul 22, 2014	34.14	34.18	34.03	34.05	1,472	-0.25(-0.73%)
Jul 21, 2014	34.01	34.30	34.01	34.30	603	+0.05(+0.15%)
Jul 18, 2014	34.19	34.25	34.18	34.25	413	-0.06(-0.17%)
Jul 17, 2014	34.06	34.53	33.99	34.31	5,313	-0.39(-1.12%)
Jul 16, 2014	33.98	34.70	33.91	34.70	40,739	+0.93(+2.75%)
Jul 15, 2014	34.24	34.24	33.77	33.77	4,608	-0.44(-1.29%)
Jul 14, 2014	34.08	34.21	34.08	34.21	6,941	-0.64(-1.84%)
Jul 11, 2014	34.85	34.85	34.85	34.85	1,025	-0.14(-0.40%)
Jul 10, 2014	34.92	34.99	34.89	34.99	1,389	+0.29(+0.84%)
Jul 09, 2014	34.60	34.70	34.54	34.70	5,040	+0.41(+1.20%)
Jul 08, 2014	34.32	34.39	34.26	34.29	59,800	-0.11(-0.32%)
Jul 07, 2014	34.40	34.43	34.36	34.40	1,150	+0.05(+0.15%)
Jul 03, 2014	34.40	34.35	34.35	34.35	600	-0.37(-1.07%)
Jul 02, 2014	34.38	34.72	34.38	34.72	2,488	+0.08(+0.23%)
Jun 30, 2014	34.65	34.64	34.64	34.64	400	+0.26(+0.76%)
Jun 27, 2014	34.38	34.38	34.38	34.38	105	+0.00(+0.00%)
Jun 26, 2014	34.38	34.38	34.38	34.38	742	-0.19(-0.55%)
Jun 25, 2014	34.37	34.57	34.35	34.57	12,257	+0.14(+0.40%)
Jun 24, 2014	34.43	34.43	34.43	34.43	291	+0.11(+0.32%)
Jun 20, 2014	34.23	34.32	34.32	34.32	800	-0.03(-0.09%)
Jun 19, 2014	34.04	34.35	34.04	34.35	4,000	+1.12(+3.37%)
Jun 18, 2014	33.10	33.23	33.10	33.23	2,600	+0.15(+0.45%)
Jun 17, 2014	33.09	33.15	33.08	33.08	5,202	-0.23(-0.68%)
Jun 13, 2014	33.14	33.31	33.31	33.31	2,100	+0.06(+0.17%)
Jun 12, 2014	33.24	33.25	33.24	33.25	1,530	+0.66(+2.03%)
Jun 10, 2014	32.59	32.59	32.59	32.59	0	+0.00(+0.00%)
Jun 06, 2014	32.56	32.59	32.56	32.59	6,430	-0.06(-0.18%)
Jun 05, 2014	32.60	32.65	32.60	32.65	251	+0.24(+0.74%)
Jun 04, 2014	32.41	32.41	32.41	32.41	21	+0.00(+0.00%)
Jun 03, 2014	32.35	32.41	32.35	32.41	300	+0.05(+0.15%)
Jun 02, 2014	32.54	32.59	32.36	32.36	4,536	-0.17(-0.52%)
May 30, 2014	32.63	32.64	32.52	32.53	8,700	-0.15(-0.46%)
May 29, 2014	32.72	33.00	32.39	32.68	10,388	-0.12(-0.37%)
May 28, 2014	32.80	32.80	32.80	32.80	5,000	-0.23(-0.70%)
May 27, 2014	33.04	33.04	32.98	33.03	3,400	-0.57(-1.70%)
May 21, 2014	33.60	33.60	33.60	33.60	7,100	-0.15(-0.44%)
May 20, 2014	33.67	33.75	33.67	33.75	3,700	-0.25(-0.74%)
May 15, 2014	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
May 14, 2014	33.97	34.00	33.97	34.00	1,034	+0.27(+0.80%)
May 13, 2014	33.73	33.73	33.73	33.73	100	+0.00(+0.00%)
May 12, 2014	33.73	33.73	33.73	33.73	149	+0.16(+0.48%)
May 09, 2014	33.60	33.70	33.57	33.57	931	+0.01(+0.02%)
May 08, 2014	33.66	33.66	33.56	33.56	910	-0.07(-0.21%)
May 07, 2014	33.87	33.87	33.63	33.63	14,500	-0.46(-1.35%)
May 06, 2014	34.11	34.11	34.04	34.09	900	-0.09(-0.26%)
May 05, 2014	33.95	34.18	33.95	34.18	1,800	+0.17(+0.50%)
May 02, 2014	33.65	34.01	33.41	34.01	12,650	+0.48(+1.43%)
May 01, 2014	33.44	33.53	33.36	33.53	2,776	-0.23(-0.68%)
Apr 30, 2014	33.73	33.76	33.73	33.76	10,717	+0.01(+0.03%)
Apr 29, 2014	33.93	33.93	33.75	33.75	2,104	-0.05(-0.15%)
Apr 28, 2014	33.73	33.86	33.72	33.80	11,085	-0.18(-0.53%)
Apr 25, 2014	33.93	34.00	33.87	33.98	12,902	+0.43(+1.28%)
Apr 24, 2014	33.29	33.79	33.29	33.55	10,800	+0.00(+0.00%)
Apr 23, 2014	33.43	33.55	33.40	33.55	5,600	+0.07(+0.21%)
Apr 22, 2014	33.60	33.60	33.31	33.48	20,700	-0.06(-0.18%)
Apr 21, 2014	33.62	33.62	33.50	33.54	1,939	-0.16(-0.47%)
Apr 17, 2014	33.91	33.70	33.70	33.70	37,700	-0.23(-0.68%)
Apr 16, 2014	33.90	34.02	33.84	33.93	61,533	+0.03(+0.09%)
Apr 15, 2014	33.75	33.90	33.68	33.90	8,605	-0.65(-1.88%)
Apr 14, 2014	33.57	34.65	33.57	34.55	57,403	+0.16(+0.46%)
Apr 11, 2014	34.40	34.44	34.35	34.39	25,047	+0.04(+0.13%)
Apr 10, 2014	34.41	34.47	34.35	34.35	53,532	+0.25(+0.73%)
Apr 09, 2014	34.10	34.10	34.10	34.10	2,000	+0.26(+0.77%)
Apr 08, 2014	33.84	33.84	33.84	33.84	35	+0.00(+0.00%)
Apr 07, 2014	33.61	33.86	33.61	33.84	3,118	-0.11(-0.33%)
Apr 04, 2014	33.95	33.95	33.95	33.95	302	+0.22(+0.66%)
Apr 03, 2014	33.73	33.73	33.73	33.73	3	+0.00(+0.00%)
Apr 02, 2014	33.36	33.80	33.36	33.73	6,169	+0.31(+0.94%)
Apr 01, 2014	33.43	33.43	33.42	33.42	1,037	-0.12(-0.37%)
Mar 31, 2014	33.00	33.70	33.00	33.54	7,476	-0.14(-0.42%)
Mar 27, 2014	33.70	33.68	33.68	33.68	2,100	-0.30(-0.88%)
Mar 26, 2014	33.96	34.12	33.96	33.98	23,123	-0.05(-0.15%)
Mar 24, 2014	34.60	34.03	34.03	34.03	9,300	-0.84(-2.41%)
Mar 21, 2014	34.99	35.30	34.87	34.87	10,781	+0.20(+0.58%)
Mar 20, 2014	34.71	34.77	34.65	34.67	12,081	-0.03(-0.09%)
Mar 19, 2014	35.15	35.15	34.69	34.70	18,840	-1.08(-3.02%)
Mar 18, 2014	35.64	35.79	35.40	35.78	8,240	+0.15(+0.42%)
Mar 17, 2014	35.57	36.38	35.57	35.63	28,624	-0.46(-1.27%)
Mar 14, 2014	36.11	36.12	35.91	36.09	14,200	+0.19(+0.53%)
Mar 13, 2014	36.19	36.19	35.67	35.90	26,256	-0.26(-0.72%)
Mar 12, 2014	35.69	36.16	35.29	36.16	52,692	+0.95(+2.70%)
Mar 11, 2014	35.23	35.25	34.97	35.21	47,850	+0.23(+0.66%)
Mar 10, 2014	35.03	35.03	34.98	34.98	12,120	+0.04(+0.11%)
Mar 07, 2014	34.75	34.99	34.75	34.94	50,803	-0.01(-0.03%)
Mar 06, 2014	35.14	35.33	34.95	34.95	26,979	+0.43(+1.25%)
Mar 05, 2014	34.92	35.26	34.52	34.52	40,370	-0.38(-1.09%)
Mar 04, 2014	34.86	34.95	34.86	34.90	17,567	-0.43(-1.22%)
Mar 03, 2014	35.19	35.36	35.19	35.33	22,743	+0.58(+1.67%)
Feb 28, 2014	34.75	34.75	34.75	34.75	7,649	+0.84(+2.47%)
Feb 27, 2014	34.75	34.75	33.91	33.91	17,260	-0.29(-0.84%)
Feb 26, 2014	35.26	35.26	33.06	34.20	15,022	-0.85(-2.43%)
Feb 25, 2014	34.94	35.05	34.94	35.05	325	+0.13(+0.38%)
Feb 24, 2014	34.92	34.92	34.56	34.92	3,870	+0.36(+1.04%)
Feb 21, 2014	34.63	34.63	34.56	34.56	8,630	+0.50(+1.47%)
Feb 20, 2014	34.33	34.57	34.06	34.06	14,789	-0.21(-0.61%)
Feb 19, 2014	34.44	34.48	34.27	34.27	28,099	-0.29(-0.83%)
Feb 18, 2014	34.94	34.94	34.47	34.56	2,147	+0.83(+2.46%)
Feb 14, 2014	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Feb 13, 2014	33.70	33.75	33.70	33.73	981	+0.08(+0.24%)
Feb 12, 2014	33.64	33.73	33.62	33.65	7,345	-0.03(-0.09%)
Feb 11, 2014	33.93	33.93	33.42	33.68	28,387	+0.44(+1.32%)
Feb 10, 2014	33.23	33.29	33.21	33.24	1,535	+0.18(+0.54%)
Feb 07, 2014	33.67	33.67	32.85	33.06	2,700	+0.28(+0.85%)
Feb 06, 2014	32.74	32.85	32.74	32.78	5,316	-0.04(-0.12%)
Feb 05, 2014	32.78	32.86	32.77	32.82	5,505	+0.10(+0.31%)
Feb 04, 2014	32.67	32.77	32.67	32.72	550	-0.09(-0.27%)
Feb 03, 2014	32.11	32.85	32.11	32.81	4,400	+0.36(+1.11%)
Jan 31, 2014	32.49	32.50	32.35	32.45	17,458	+0.06(+0.19%)
Jan 30, 2014	33.67	33.67	32.39	32.39	11,750	-0.70(-2.12%)
Jan 29, 2014	33.10	33.10	32.99	33.09	27,515	+0.35(+1.07%)
Jan 28, 2014	32.68	32.76	32.62	32.74	6,400	+0.00(+0.00%)
Jan 27, 2014	36.44	36.44	32.73	32.74	20,310	-0.36(-1.09%)
Jan 24, 2014	33.06	33.15	32.96	33.10	5,700	+0.15(+0.46%)
Jan 23, 2014	32.80	33.01	32.80	32.95	17,889	+0.71(+2.20%)
Jan 22, 2014	32.36	32.37	32.24	32.24	11,826	-0.17(-0.52%)
Jan 21, 2014	32.28	32.43	32.28	32.41	17,442	-0.28(-0.86%)
Jan 17, 2014	32.55	32.69	32.69	32.69	53,300	+0.37(+1.14%)
Jan 16, 2014	32.32	32.32	32.32	32.32	1	+0.00(+0.00%)
Jan 15, 2014	32.40	32.40	32.32	32.32	2,194	-0.52(-1.58%)
Jan 14, 2014	32.57	32.85	32.47	32.84	7,738	+0.24(+0.74%)
Jan 13, 2014	32.60	32.60	32.60	32.60	100	+0.00(+0.00%)
Jan 10, 2014	32.46	32.60	32.46	32.60	935	+0.55(+1.72%)
Jan 09, 2014	32.05	32.05	32.05	32.05	166	+0.05(+0.16%)
Jan 08, 2014	31.90	32.00	31.90	32.00	4,298	-0.32(-0.99%)
Jan 06, 2014	32.52	32.32	32.32	32.32	17,100	+0.01(+0.03%)
Jan 03, 2014	33.24	33.24	32.24	32.31	7,007	+0.27(+0.84%)
Jan 02, 2014	32.03	32.05	32.03	32.04	669	+0.60(+1.91%)
Dec 31, 2013	30.65	31.44	31.44	31.44	35,300	+0.01(+0.04%)
Dec 30, 2013	31.43	31.43	31.43	31.43	1,000	-0.32(-1.02%)
Dec 27, 2013	31.69	31.90	31.74	31.75	8,375	+0.06(+0.19%)
Dec 26, 2013	31.32	31.75	31.32	31.69	603	+0.37(+1.18%)
Dec 24, 2013	31.34	31.34	31.32	31.32	500	+0.10(+0.32%)
Dec 23, 2013	31.04	31.33	31.04	31.22	900	-0.11(-0.35%)
Dec 20, 2013	31.65	31.65	31.20	31.33	18,476	+0.33(+1.06%)
Dec 19, 2013	31.25	31.38	31.00	31.00	15,256	-0.84(-2.64%)
Dec 18, 2013	32.10	32.48	31.66	31.84	39,100	-0.31(-0.98%)
Dec 17, 2013	32.55	32.55	32.09	32.15	10,156	-0.25(-0.76%)
Dec 16, 2013	33.00	33.00	32.29	32.40	11,447	+0.16(+0.50%)
Dec 13, 2013	32.25	32.25	32.24	32.24	40,000	+0.17(+0.53%)
Dec 12, 2013	32.07	32.11	32.02	32.07	9,850	-0.75(-2.29%)
Dec 11, 2013	32.82	32.82	32.82	32.82	2,620	-0.14(-0.42%)
Dec 10, 2013	33.01	33.01	32.96	32.96	6,018	+0.53(+1.63%)
Dec 09, 2013	32.25	32.43	32.11	32.43	3,969	+0.34(+1.06%)
Dec 06, 2013	32.24	32.25	32.05	32.09	8,700	+0.03(+0.09%)
Dec 05, 2013	32.17	32.17	31.82	32.06	10,900	-0.58(-1.78%)
Dec 04, 2013	31.85	32.64	31.85	32.64	19,275	+0.68(+2.13%)
Dec 03, 2013	31.84	31.96	31.79	31.96	5,677	+0.05(+0.16%)

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.