Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2013	32.22	32.22	31.91	31.91	25,200	-0.81(-2.48%)
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%)

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.