Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2014	37.07	37.01	37.01	37.01	59	-0.11(-0.30%)
Sep 26, 2014	37.12	37.12	37.12	37.12	271	-0.06(-0.16%)
Sep 25, 2014	37.19	37.19	37.18	37.18	442	-0.53(-1.41%)
Sep 24, 2014	37.71	37.71	37.71	37.71	100	+0.20(+0.53%)
Sep 23, 2014	37.51	37.51	37.51	37.51	324	-0.36(-0.95%)
Sep 22, 2014	37.90	37.90	37.87	37.87	759	-0.38(-1.00%)
Sep 19, 2014	38.60	38.60	38.24	38.25	487	-0.29(-0.76%)
Sep 18, 2014	38.58	38.58	38.51	38.54	6,514	-0.16(-0.40%)
Sep 16, 2014	38.70	38.70	38.70	38.70	44	+0.29(+0.76%)
Sep 15, 2014	38.79	38.79	38.41	38.41	404	-0.29(-0.75%)
Sep 12, 2014	38.79	38.79	38.62	38.70	6,854	-0.11(-0.28%)
Sep 11, 2014	38.81	38.81	38.81	38.81	577	+0.01(+0.03%)
Sep 10, 2014	38.79	38.80	38.79	38.80	767	+0.17(+0.44%)
Sep 09, 2014	38.75	38.87	38.54	38.63	4,565	-0.04(-0.10%)
Sep 05, 2014	38.85	38.67	38.67	38.67	207	-0.19(-0.49%)
Sep 04, 2014	38.84	39.03	38.84	38.86	3,160	-0.03(-0.08%)
Sep 03, 2014	38.89	38.89	38.89	38.89	363	+0.10(+0.25%)
Sep 02, 2014	38.93	38.93	38.93	38.79	642	-0.06(-0.14%)
Aug 29, 2014	38.85	38.85	38.85	38.85	500	+0.32(+0.83%)
Aug 28, 2014	38.34	38.56	38.34	38.53	1,297	+0.00(+0.00%)
Aug 27, 2014	38.53	38.53	38.53	38.53	394	+0.12(+0.31%)
Aug 25, 2014	38.41	38.41	38.41	38.41	200	+0.01(+0.03%)
Aug 22, 2014	38.51	38.51	38.40	38.40	572	-0.03(-0.08%)
Aug 21, 2014	38.38	38.43	38.38	38.43	769	+0.13(+0.34%)
Aug 20, 2014	38.26	38.30	38.26	38.30	949	-0.04(-0.10%)
Aug 19, 2014	38.31	38.34	38.17	38.34	1,820	+0.23(+0.61%)
Aug 18, 2014	37.98	38.11	37.78	38.11	650	+0.33(+0.87%)
Aug 15, 2014	37.90	37.90	37.78	37.78	253	+0.10(+0.27%)
Aug 14, 2014	37.66	37.68	37.66	37.68	945	+0.02(+0.05%)
Aug 13, 2014	37.74	37.74	37.53	37.66	2,910	+0.33(+0.87%)
Aug 12, 2014	37.27	37.33	37.40	37.33	952	-0.07(-0.18%)
Aug 11, 2014	37.13	37.53	37.13	37.40	541	+0.64(+1.74%)
Aug 07, 2014	37.27	36.76	36.76	36.76	43	-0.51(-1.37%)
Aug 06, 2014	37.27	37.27	37.27	37.27	100	+0.12(+0.32%)
Aug 05, 2014	37.35	37.35	37.11	37.15	1,009	-0.34(-0.89%)
Aug 04, 2014	37.42	37.53	37.23	37.48	1,293	+0.19(+0.52%)
Aug 01, 2014	37.20	37.33	36.98	37.29	1,369	+0.14(+0.38%)
Jul 31, 2014	37.41	37.41	37.15	37.15	19,290	-1.01(-2.65%)
Jul 30, 2014	38.02	38.19	38.02	38.16	3,257	+0.14(+0.37%)
Jul 29, 2014	38.25	38.25	37.94	38.02	3,407	+0.01(+0.03%)
Jul 28, 2014	38.07	38.08	38.05	38.01	3,630	-0.03(-0.08%)
Jul 25, 2014	38.31	38.31	38.03	38.04	1,781	-0.28(-0.73%)
Jul 24, 2014	38.34	38.34	38.32	38.32	469	+0.02(+0.05%)
Jul 23, 2014	38.62	38.62	38.29	38.30	1,289	-0.32(-0.83%)
Jul 22, 2014	38.47	38.62	38.47	38.62	326	+0.44(+1.15%)
Jul 18, 2014	38.11	38.18	38.18	38.18	150	+0.36(+0.95%)
Jul 17, 2014	38.00	38.00	37.82	37.82	1,926	-0.41(-1.06%)
Jul 16, 2014	38.48	38.48	38.23	38.23	972	+0.05(+0.13%)
Jul 15, 2014	38.38	38.38	38.17	38.17	386	-0.21(-0.54%)
Jul 14, 2014	38.49	38.49	38.38	38.38	270	+0.22(+0.57%)
Jul 11, 2014	38.17	38.17	38.17	38.17	155	-0.08(-0.21%)
Jul 10, 2014	38.04	38.29	37.87	38.25	4,308	+0.03(+0.08%)
Jul 09, 2014	38.22	38.22	38.22	38.22	123	-0.05(-0.12%)
Jul 08, 2014	38.26	38.34	38.25	38.27	1,091	-0.43(-1.12%)
Jul 07, 2014	38.62	38.70	38.58	38.70	866	-0.11(-0.28%)
Jul 03, 2014	38.75	38.81	38.81	38.81	1,300	+0.28(+0.73%)
Jul 02, 2014	38.54	38.61	38.45	38.53	4,575	+0.00(+0.00%)
Jul 01, 2014	38.61	38.61	38.53	38.53	372	+0.43(+1.13%)
Jun 30, 2014	37.90	38.11	37.88	38.10	3,592	+0.18(+0.47%)
Jun 27, 2014	37.81	37.92	37.79	37.92	1,908	+0.05(+0.13%)
Jun 26, 2014	37.76	37.87	37.72	37.87	1,061	+0.21(+0.56%)
Jun 25, 2014	37.62	37.66	37.33	37.66	1,810	-0.25(-0.66%)
Jun 24, 2014	38.15	38.23	37.91	37.91	1,008	-0.23(-0.60%)
Jun 23, 2014	38.15	38.15	38.00	38.14	4,085	-0.01(-0.02%)
Jun 20, 2014	38.23	38.23	38.15	38.15	1,824	-0.10(-0.26%)
Jun 19, 2014	38.01	38.27	38.01	38.25	11,358	+0.13(+0.35%)
Jun 18, 2014	37.93	38.12	37.93	38.12	329	+0.13(+0.34%)
Jun 17, 2014	37.69	37.99	37.69	37.99	298	+0.15(+0.40%)
Jun 16, 2014	37.82	37.84	37.63	37.84	1,746	-0.06(-0.16%)
Jun 13, 2014	37.89	37.90	37.82	37.90	1,736	+0.20(+0.53%)
Jun 12, 2014	37.70	37.75	37.70	37.70	1,055	-0.31(-0.82%)
Jun 11, 2014	37.90	38.01	37.76	38.01	1,251	+0.19(+0.50%)
Jun 10, 2014	37.60	37.82	37.60	37.82	1,137	+0.22(+0.59%)
Jun 06, 2014	37.59	37.60	37.59	37.60	300	+0.40(+1.07%)
Jun 05, 2014	37.10	37.28	37.05	37.20	12,168	+0.13(+0.35%)
Jun 04, 2014	36.77	37.07	36.77	37.07	484	+0.16(+0.43%)
Jun 03, 2014	36.78	36.91	36.78	36.91	858	+0.14(+0.38%)
Jun 02, 2014	36.86	36.86	36.77	36.77	1,114	-0.19(-0.51%)
May 30, 2014	36.80	36.96	36.80	36.96	726	+0.11(+0.28%)
May 29, 2014	36.63	36.85	36.63	36.85	560	+0.57(+1.58%)
May 27, 2014	36.08	36.28	36.28	36.28	57	+0.28(+0.78%)
May 23, 2014	35.99	36.00	36.00	36.00	800	+0.29(+0.81%)
May 22, 2014	35.57	35.71	35.57	35.71	337	+0.31(+0.87%)
May 20, 2014	35.40	35.40	35.40	35.40	0	-0.09(-0.25%)
May 19, 2014	35.50	35.66	35.49	35.49	1,421	+0.43(+1.23%)
May 16, 2014	35.08	35.08	35.06	35.06	1,645	-0.30(-0.85%)
May 15, 2014	34.92	35.36	34.92	35.36	807	-0.36(-1.01%)
May 14, 2014	35.61	35.82	35.61	35.72	2,101	-0.03(-0.08%)
May 13, 2014	35.89	35.89	35.70	35.75	2,998	+0.00(+0.00%)
May 12, 2014	35.80	35.81	35.68	35.75	1,669	+0.37(+1.06%)
May 09, 2014	35.38	35.38	35.38	35.38	150	-0.12(-0.35%)
May 08, 2014	35.60	35.70	35.50	35.50	3,419	+0.21(+0.60%)
May 07, 2014	35.29	35.29	35.29	35.29	106	-0.56(-1.56%)
May 06, 2014	35.85	35.85	35.85	35.85	2,156	+0.29(+0.80%)
May 05, 2014	35.38	35.56	35.38	35.56	800	+0.15(+0.43%)
May 01, 2014	35.41	35.41	35.41	35.41	0	+0.12(+0.35%)
Apr 30, 2014	35.29	35.29	35.29	35.29	375	+0.04(+0.11%)
Apr 29, 2014	35.25	35.25	35.25	35.25	195	+0.39(+1.12%)
Apr 28, 2014	35.22	35.22	34.66	34.86	1,066	-0.44(-1.26%)
Apr 25, 2014	35.73	35.73	35.30	35.30	461	-0.69(-1.93%)
Apr 24, 2014	35.75	36.08	35.75	36.00	1,469	+0.30(+0.84%)
Apr 23, 2014	35.98	35.98	35.70	35.70	388	+0.13(+0.37%)
Apr 21, 2014	35.36	35.57	35.57	35.57	102	+0.67(+1.92%)
Apr 17, 2014	34.90	34.90	34.90	34.90	400	+0.15(+0.43%)
Apr 16, 2014	34.71	34.75	34.71	34.75	395	+0.82(+2.42%)
Apr 15, 2014	33.93	33.93	33.93	33.93	555	-0.97(-2.78%)
Apr 11, 2014	34.90	34.90	34.90	34.90	154	-0.03(-0.09%)
Apr 10, 2014	35.59	35.59	34.93	34.93	442	-0.72(-2.01%)
Apr 09, 2014	35.68	35.68	35.65	35.65	326	+0.46(+1.31%)
Apr 07, 2014	35.33	35.19	35.19	35.19	9	-0.51(-1.42%)
Apr 03, 2014	35.90	35.69	35.69	35.69	21	-0.21(-0.58%)
Apr 02, 2014	35.65	35.90	35.65	35.90	1,101	+0.46(+1.30%)
Apr 01, 2014	35.60	35.67	35.44	35.44	1,952	+0.00(+0.01%)
Mar 31, 2014	35.32	35.44	35.30	35.44	3,728	+0.64(+1.83%)
Mar 28, 2014	34.85	34.90	34.80	34.80	3,386	-0.07(-0.20%)
Mar 27, 2014	35.11	35.11	34.87	34.87	1,500	-0.05(-0.15%)
Mar 26, 2014	34.92	34.92	34.92	34.92	403	-0.38(-1.07%)
Mar 25, 2014	35.33	35.33	35.27	35.30	1,211	+0.27(+0.77%)
Mar 24, 2014	35.03	35.04	35.03	35.03	1,547	-0.08(-0.23%)
Mar 21, 2014	35.56	35.56	35.11	35.11	400	-0.16(-0.45%)
Mar 19, 2014	35.27	35.27	35.27	35.27	20	-0.13(-0.37%)
Mar 18, 2014	35.38	35.40	35.38	35.40	1,777	+0.48(+1.37%)
Mar 14, 2014	34.47	34.92	34.92	34.92	104	+0.33(+0.95%)
Mar 13, 2014	34.57	34.59	34.57	34.59	1,488	-0.28(-0.81%)
Mar 12, 2014	34.97	35.04	34.87	34.87	895	-0.39(-1.10%)
Mar 11, 2014	35.62	35.67	35.26	35.26	927	+0.07(+0.20%)
Mar 10, 2014	35.28	35.28	35.19	35.19	1,417	-0.25(-0.71%)
Mar 07, 2014	35.44	35.44	35.44	35.44	152	-0.17(-0.48%)
Mar 06, 2014	35.83	35.90	35.61	35.61	1,460	+0.09(+0.26%)
Mar 04, 2014	35.50	35.52	35.52	35.52	125	+0.49(+1.39%)
Mar 03, 2014	34.68	35.03	34.68	35.03	302	+0.00(+0.00%)
Feb 28, 2014	35.22	35.31	35.03	35.03	1,051	+0.13(+0.36%)
Feb 27, 2014	35.00	35.00	34.90	34.90	424	-0.15(-0.42%)
Feb 26, 2014	34.90	35.05	34.90	35.05	714	+0.39(+1.14%)
Feb 25, 2014	34.71	34.71	34.66	34.66	446	-0.03(-0.09%)
Feb 24, 2014	34.69	34.69	34.13	34.69	810	+0.56(+1.64%)
Feb 21, 2014	34.13	34.13	34.13	34.13	172	-0.02(-0.05%)
Feb 20, 2014	33.99	34.15	33.99	34.15	623	+0.10(+0.29%)
Feb 19, 2014	34.06	34.06	33.94	34.05	12,797	+0.24(+0.71%)
Feb 14, 2014	33.81	33.81	33.81	33.81	3	-0.03(-0.09%)
Feb 13, 2014	33.80	33.84	33.80	33.84	735	+0.20(+0.59%)
Feb 12, 2014	33.65	33.66	33.64	33.64	1,012	+0.15(+0.44%)
Feb 11, 2014	33.38	33.51	33.31	33.49	4,712	+0.25(+0.76%)
Feb 10, 2014	33.10	33.24	33.09	33.24	1,491	+0.27(+0.82%)
Feb 07, 2014	32.67	33.18	32.67	32.97	4,299	+0.86(+2.68%)
Feb 05, 2014	32.11	32.11	32.11	32.11	150	+0.08(+0.25%)
Feb 04, 2014	32.03	32.03	32.03	32.03	378	+0.00(+0.00%)
Feb 03, 2014	32.18	32.18	32.03	32.03	900	-0.98(-2.97%)
Jan 31, 2014	32.79	33.11	32.79	33.01	940	-0.33(-0.99%)
Jan 30, 2014	32.88	33.34	32.88	33.34	7,191	+0.73(+2.24%)
Jan 29, 2014	32.80	32.94	32.32	32.61	4,373	-0.46(-1.38%)
Jan 28, 2014	33.07	33.07	33.07	33.07	193	+0.05(+0.14%)
Jan 27, 2014	32.80	33.05	32.80	33.02	1,167	-0.05(-0.16%)
Jan 24, 2014	33.13	33.13	33.07	33.07	862	-0.67(-1.98%)
Jan 23, 2014	34.05	34.05	33.66	33.74	1,070	-0.47(-1.37%)
Jan 22, 2014	33.89	34.21	33.89	34.21	2,289	+0.23(+0.68%)
Jan 21, 2014	33.72	33.98	33.72	33.98	581	+0.45(+1.36%)
Jan 17, 2014	33.47	33.52	33.52	33.52	500	+0.04(+0.11%)
Jan 16, 2014	33.49	33.49	33.49	33.49	153	-0.02(-0.07%)
Jan 15, 2014	33.30	33.51	33.30	33.51	586	+0.21(+0.63%)
Jan 14, 2014	33.05	33.31	33.05	33.30	1,474	+0.40(+1.22%)
Jan 13, 2014	32.90	32.90	32.90	32.90	533	-0.25(-0.75%)
Jan 08, 2014	33.15	33.15	33.15	33.15	0	-0.06(-0.18%)
Jan 07, 2014	32.97	33.21	32.97	33.21	1,835	+0.40(+1.22%)
Jan 06, 2014	33.06	33.06	32.75	32.81	4,066	-0.12(-0.36%)
Jan 03, 2014	33.14	33.14	32.93	32.93	731	-0.09(-0.27%)
Jan 02, 2014	33.02	33.02	33.02	33.02	253	-0.38(-1.14%)
Dec 31, 2013	33.20	33.40	33.40	33.40	2,500	+0.11(+0.33%)
Dec 30, 2013	33.28	33.29	33.28	33.29	900	+0.12(+0.37%)
Dec 27, 2013	33.36	33.37	33.13	33.17	2,498	+0.40(+1.21%)
Dec 23, 2013	32.81	32.77	32.77	32.77	92	+0.06(+0.19%)
Dec 20, 2013	32.69	32.72	32.69	32.71	2,321	+0.36(+1.11%)
Dec 19, 2013	32.35	32.35	32.33	32.35	725	-0.23(-0.71%)
Dec 18, 2013	32.13	32.58	32.13	32.58	1,069	+0.33(+1.02%)
Dec 17, 2013	32.25	32.25	32.25	32.25	318	-0.14(-0.43%)
Dec 16, 2013	32.39	32.39	32.39	32.39	154	+0.16(+0.50%)
Dec 13, 2013	32.21	32.23	32.21	32.23	821	-0.07(-0.22%)
Dec 12, 2013	32.10	32.30	32.05	32.30	1,013	-0.42(-1.29%)
Dec 10, 2013	32.72	32.72	32.72	32.72	3	-0.10(-0.30%)
Dec 09, 2013	32.81	32.82	32.81	32.82	478	+0.11(+0.34%)
Dec 06, 2013	32.89	32.96	32.71	32.71	0	+0.25(+0.75%)
Dec 04, 2013	32.47	32.47	32.47	32.47	400	-0.30(-0.93%)
Dec 02, 2013	32.69	32.77	32.77	32.77	300	-0.23(-0.70%)
Nov 29, 2013	33.01	33.02	33.00	33.00	0	+0.39(+1.20%)
Nov 27, 2013	32.71	32.71	32.61	32.61	0	+0.03(+0.10%)
Nov 26, 2013	32.34	32.58	32.34	32.58	0	+0.29(+0.89%)
Nov 25, 2013	32.38	32.38	32.29	32.29	0	-0.10(-0.29%)
Nov 22, 2013	31.99	32.40	31.99	32.38	0	+0.29(+0.91%)
Nov 21, 2013	31.99	32.20	31.99	32.09	0	+0.06(+0.19%)
Nov 20, 2013	32.18	32.18	31.87	32.03	0	+0.03(+0.08%)
Nov 19, 2013	32.17	32.17	31.95	32.00	0	-0.40(-1.23%)
Nov 18, 2013	32.32	32.43	32.32	32.40	0	-0.04(-0.12%)
Nov 15, 2013	32.23	32.44	32.23	32.44	0	+0.27(+0.84%)
Nov 14, 2013	31.84	32.17	31.84	32.17	0	+0.27(+0.86%)
Nov 12, 2013	31.72	31.93	31.72	31.90	0	+0.26(+0.81%)
Nov 11, 2013	31.73	31.77	31.64	31.64	0	-0.12(-0.38%)
Nov 08, 2013	31.63	31.76	31.63	31.76	0	+0.24(+0.76%)
Nov 07, 2013	31.75	31.88	31.52	31.52	0	-0.71(-2.20%)
Nov 06, 2013	32.26	32.41	32.23	32.23	0	+0.01(+0.03%)
Nov 05, 2013	32.09	32.22	32.09	32.22	0	-0.08(-0.26%)
Nov 04, 2013	32.29	32.30	32.20	32.30	0	+0.26(+0.82%)
Nov 01, 2013	32.48	32.48	32.04	32.04	0	-0.58(-1.78%)
Oct 31, 2013	32.50	32.62	32.50	32.62	0	+0.13(+0.40%)
Oct 30, 2013	32.75	32.75	32.49	32.49	0	+0.01(+0.03%)
Oct 29, 2013	32.37	32.48	32.37	32.48	0	-0.03(-0.09%)
Oct 28, 2013	32.49	32.51	32.27	32.51	0	+0.01(+0.03%)
Oct 25, 2013	32.57	32.57	32.50	32.50	0	-0.14(-0.43%)
Oct 24, 2013	32.64	32.64	32.64	32.64	0	-0.27(-0.81%)
Oct 23, 2013	32.94	32.97	32.63	32.91	0	-0.43(-1.28%)
Oct 22, 2013	33.50	33.50	33.23	33.33	0	+0.07(+0.21%)
Oct 21, 2013	33.16	33.28	33.09	33.26	0	+0.04(+0.13%)
Oct 18, 2013	33.22	33.22	33.22	33.22	150	+0.22(+0.66%)
Oct 17, 2013	32.77	33.00	32.75	33.00	0	+0.28(+0.86%)
Oct 16, 2013	32.53	32.72	32.53	32.72	0	+0.29(+0.89%)
Oct 15, 2013	32.48	32.48	32.43	32.43	0	-0.22(-0.67%)
Oct 14, 2013	32.09	32.65	32.09	32.65	0	+0.16(+0.51%)
Oct 11, 2013	32.37	32.49	32.21	32.49	0	+0.03(+0.08%)
Oct 10, 2013	32.17	32.46	32.17	32.46	0	+0.65(+2.04%)
Oct 09, 2013	31.75	31.81	31.74	31.81	0	-0.16(-0.50%)
Oct 08, 2013	32.28	32.28	31.83	31.97	0	-0.66(-2.02%)
Oct 07, 2013	32.63	32.63	32.63	32.63	0	-0.07(-0.21%)
Oct 04, 2013	32.36	32.70	32.36	32.70	0	+0.22(+0.67%)
Oct 03, 2013	32.47	32.48	32.28	32.48	0	+0.05(+0.15%)
Oct 02, 2013	32.45	32.45	32.43	32.43	0	-0.14(-0.43%)

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.