Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.83	25.83	25.51	25.60	44,600	-0.26(-1.01%)
May 29, 2014	25.86	25.97	25.86	25.86	10,682	-0.39(-1.49%)
May 27, 2014	26.25	26.25	26.25	26.25	300	-0.20(-0.76%)
May 23, 2014	26.52	26.45	26.45	26.45	2,000	-0.34(-1.27%)
May 22, 2014	26.79	26.79	26.79	26.79	300	+0.38(+1.44%)
May 19, 2014	26.41	26.41	26.41	26.41	0	-0.16(-0.60%)
May 15, 2014	26.57	26.57	26.57	26.57	0	-0.12(-0.45%)
May 13, 2014	26.64	26.69	26.69	26.69	1,200	+0.69(+2.65%)
May 09, 2014	26.00	26.00	26.00	26.00	200	-0.07(-0.27%)
May 08, 2014	26.57	26.57	25.82	26.07	1,200	-0.29(-1.10%)
May 07, 2014	26.44	26.44	26.27	26.36	2,826	-0.38(-1.42%)
May 06, 2014	26.78	26.78	26.73	26.74	1,816	+0.09(+0.34%)
May 05, 2014	26.65	26.65	26.65	26.65	796	+0.03(+0.11%)
May 02, 2014	26.23	26.71	26.23	26.62	3,525	+0.58(+2.23%)
May 01, 2014	25.69	26.04	25.69	26.04	940	-0.09(-0.35%)
Apr 30, 2014	26.10	26.20	26.00	26.13	1,447	-0.44(-1.66%)
Apr 29, 2014	26.61	26.61	26.57	26.57	900	-0.11(-0.41%)
Apr 28, 2014	26.66	26.75	26.60	26.68	44,372	-0.17(-0.63%)
Apr 25, 2014	26.90	26.90	26.75	26.85	20,737	+0.07(+0.26%)
Apr 24, 2014	26.47	27.08	26.47	26.78	82,900	+0.31(+1.17%)
Apr 23, 2014	26.54	26.56	26.45	26.47	52,802	-0.03(-0.11%)
Apr 22, 2014	26.49	26.51	26.33	26.50	41,422	+0.13(+0.49%)
Apr 21, 2014	26.45	26.48	26.35	26.37	41,466	-0.42(-1.57%)
Apr 17, 2014	26.82	26.79	26.79	26.79	43,500	+0.06(+0.22%)
Apr 16, 2014	26.79	26.79	26.72	26.73	600	+0.02(+0.07%)
Apr 15, 2014	26.54	26.71	26.48	26.71	39,970	-0.60(-2.20%)
Apr 14, 2014	27.00	27.34	27.00	27.31	6,802	-0.12(-0.44%)
Apr 11, 2014	27.43	27.43	27.43	27.43	41	+0.00(+0.00%)
Apr 10, 2014	27.53	27.53	27.43	27.43	86,258	+0.27(+0.99%)
Apr 09, 2014	27.02	27.16	26.98	27.16	10,945	-0.06(-0.22%)
Apr 08, 2014	27.22	27.22	27.22	27.22	75	+0.00(+0.00%)
Apr 07, 2014	27.22	27.22	27.22	27.22	15,080	-0.16(-0.58%)
Apr 04, 2014	27.54	27.54	27.38	27.38	14,800	+0.06(+0.22%)
Apr 02, 2014	27.35	27.32	27.32	27.32	11,900	+0.39(+1.45%)
Apr 01, 2014	27.05	27.05	26.93	26.93	14,900	+0.01(+0.04%)
Mar 31, 2014	26.95	27.02	26.92	26.92	2,275	-0.04(-0.17%)
Mar 28, 2014	26.96	26.96	26.96	26.96	20	+0.00(+0.00%)
Mar 27, 2014	26.97	26.97	26.95	26.96	875	-0.08(-0.28%)
Mar 26, 2014	27.16	27.16	27.04	27.04	31,608	-0.25(-0.92%)
Mar 25, 2014	27.35	27.35	27.29	27.29	200	-0.44(-1.59%)
Mar 21, 2014	27.83	27.73	27.73	27.73	13,500	-0.15(-0.54%)
Mar 20, 2014	27.85	27.91	27.79	27.88	41,167	-0.26(-0.92%)
Mar 19, 2014	28.18	28.51	28.06	28.14	44,195	-0.81(-2.80%)
Mar 18, 2014	28.95	28.95	28.95	28.95	190	+0.00(+0.00%)
Mar 17, 2014	29.15	29.26	28.91	28.95	29,700	-0.38(-1.30%)
Mar 14, 2014	29.60	29.60	29.18	29.33	44,022	+0.33(+1.14%)
Mar 13, 2014	29.02	29.16	28.97	29.00	18,880	-0.10(-0.34%)
Mar 12, 2014	28.90	29.32	28.88	29.10	42,200	+0.63(+2.21%)
Mar 11, 2014	28.97	29.08	28.38	28.47	53,825	-0.16(-0.56%)
Mar 10, 2014	29.24	29.24	28.57	28.63	4,525	-0.83(-2.82%)
Mar 07, 2014	29.46	29.46	29.46	29.46	49	+0.00(+0.00%)
Mar 06, 2014	29.46	29.46	29.46	29.46	220	+0.43(+1.48%)
Mar 05, 2014	28.53	29.05	28.53	29.03	4,280	+0.05(+0.17%)
Mar 04, 2014	28.70	29.00	28.70	28.98	14,090	-0.37(-1.26%)
Mar 03, 2014	28.97	29.57	28.97	29.35	7,903	+0.27(+0.93%)
Feb 28, 2014	29.03	29.08	28.86	29.08	6,800	-0.11(-0.38%)
Feb 27, 2014	29.11	29.19	29.04	29.19	1,020	+0.58(+2.03%)
Feb 26, 2014	29.50	29.50	28.61	28.61	10,620	-1.31(-4.38%)
Feb 25, 2014	30.05	30.07	29.92	29.92	10,995	-0.30(-0.99%)
Feb 24, 2014	31.51	31.51	30.13	30.22	11,475	+0.74(+2.51%)
Feb 21, 2014	29.96	29.97	29.48	29.48	10,700	-0.47(-1.57%)
Feb 20, 2014	29.75	29.95	29.66	29.95	10,700	+0.20(+0.67%)
Feb 19, 2014	29.19	30.12	29.19	29.75	46,179	-0.28(-0.93%)
Feb 18, 2014	29.75	30.03	29.75	30.03	34,423	+0.69(+2.34%)
Feb 14, 2014	29.03	29.34	29.34	29.34	29,000	+2.04(+7.48%)
Feb 13, 2014	27.89	27.89	27.30	27.30	12,930	-0.02(-0.06%)
Feb 12, 2014	27.69	27.82	27.32	27.32	39,068	-0.33(-1.21%)
Feb 11, 2014	27.53	27.76	27.44	27.65	25,566	-0.69(-2.43%)
Feb 10, 2014	28.44	28.44	27.00	28.34	38,200	+1.10(+4.04%)
Feb 07, 2014	27.20	27.35	27.14	27.24	27,183	+0.02(+0.07%)
Feb 06, 2014	27.36	27.36	27.22	27.22	13,237	+0.02(+0.07%)
Feb 05, 2014	27.26	27.26	27.14	27.20	40,400	+0.58(+2.18%)
Feb 04, 2014	26.41	26.66	26.35	26.62	137,704	-1.22(-4.38%)
Feb 03, 2014	25.47	27.84	25.47	27.84	34,242	+2.13(+8.28%)
Jan 31, 2014	26.44	27.47	25.71	25.71	21,480	-1.13(-4.21%)
Jan 30, 2014	26.13	26.84	26.13	26.84	14,000	+0.03(+0.11%)
Jan 29, 2014	27.19	27.23	26.74	26.81	42,338	+0.04(+0.15%)
Jan 28, 2014	26.92	26.94	26.64	26.77	53,550	-0.03(-0.11%)
Jan 27, 2014	26.67	27.20	26.67	26.80	242,680	-0.43(-1.58%)
Jan 24, 2014	27.58	27.64	27.05	27.23	131,500	-0.06(-0.22%)
Jan 23, 2014	27.67	27.79	27.29	27.29	98,562	+0.25(+0.92%)
Jan 22, 2014	27.19	27.20	27.04	27.04	26,610	-0.18(-0.66%)
Jan 21, 2014	27.11	27.25	25.75	27.22	38,487	-0.63(-2.26%)
Jan 17, 2014	27.75	27.85	27.85	27.85	27,000	+0.08(+0.30%)
Jan 14, 2014	27.77	27.77	27.77	27.77	0	-0.21(-0.75%)
Jan 13, 2014	27.75	27.98	27.75	27.98	1,324	+0.39(+1.40%)
Jan 10, 2014	27.60	27.60	27.59	27.59	1,288	+0.71(+2.64%)
Jan 09, 2014	26.74	26.88	26.74	26.88	1,350	+0.36(+1.34%)
Jan 08, 2014	26.52	26.52	26.52	26.52	162	-0.65(-2.38%)
Jan 07, 2014	26.99	27.17	26.99	27.17	2,780	-0.41(-1.48%)
Jan 06, 2014	27.83	27.83	27.58	27.58	3,120	-0.14(-0.52%)
Jan 03, 2014	27.72	27.72	27.72	27.72	600	+0.30(+1.09%)
Jan 02, 2014	27.59	27.59	27.42	27.42	600	+0.65(+2.43%)
Dec 31, 2013	26.45	26.77	26.77	26.77	28,900	+0.02(+0.07%)
Dec 30, 2013	26.97	26.97	26.75	26.75	700	-0.65(-2.37%)
Dec 27, 2013	27.20	27.40	27.20	27.40	440	+0.83(+3.12%)
Dec 26, 2013	26.57	26.57	26.57	26.57	93	+0.00(+0.00%)
Dec 24, 2013	26.30	26.57	26.30	26.57	400	-0.08(-0.30%)
Dec 23, 2013	26.54	26.65	26.54	26.65	1,800	+0.13(+0.49%)
Dec 20, 2013	27.02	27.02	26.39	26.52	21,165	+0.16(+0.61%)
Dec 19, 2013	26.96	26.96	26.22	26.36	12,374	-1.15(-4.18%)
Dec 18, 2013	27.37	27.69	26.95	27.51	43,438	+0.33(+1.21%)
Dec 17, 2013	27.47	27.47	27.18	27.18	5,050	-0.03(-0.11%)
Dec 16, 2013	26.94	27.21	26.93	27.21	4,276	+0.56(+2.10%)
Dec 12, 2013	26.65	26.65	26.65	26.65	4,600	-1.20(-4.31%)
Dec 11, 2013	27.94	27.96	27.85	27.85	4,771	+0.00(+0.00%)
Dec 10, 2013	27.85	27.85	27.85	27.85	359	+1.14(+4.27%)
Dec 06, 2013	26.74	26.71	26.71	26.71	1,800	+0.16(+0.60%)
Dec 05, 2013	26.44	26.60	26.44	26.55	3,700	-0.57(-2.10%)
Dec 04, 2013	26.58	27.17	26.58	27.12	8,810	+0.98(+3.75%)
Dec 03, 2013	26.07	26.16	26.04	26.14	11,826	-0.35(-1.32%)
Dec 02, 2013	26.88	26.88	26.49	26.49	16,000	-0.47(-1.74%)
Nov 27, 2013	27.31	26.96	26.96	26.96	12,500	-0.35(-1.28%)
Nov 26, 2013	27.31	27.31	27.31	27.31	2,500	-0.21(-0.76%)
Nov 25, 2013	27.30	27.52	27.30	27.52	4,450	+0.28(+1.03%)
Nov 22, 2013	27.24	27.24	27.24	27.24	100	+0.09(+0.33%)
Nov 21, 2013	27.20	27.22	27.07	27.15	21,000	-0.12(-0.44%)
Nov 20, 2013	27.69	27.69	27.19	27.27	42,200	-0.72(-2.57%)
Nov 19, 2013	28.03	28.03	27.99	27.99	400	-0.10(-0.36%)
Nov 18, 2013	28.15	28.15	28.08	28.09	5,100	+0.11(+0.39%)
Nov 14, 2013	28.52	27.98	27.98	27.98	600	-0.60(-2.10%)
Nov 12, 2013	29.05	29.05	28.07	28.58	134,931	-0.82(-2.79%)
Nov 11, 2013	29.30	29.40	29.30	29.40	10,100	+0.05(+0.17%)
Nov 08, 2013	29.50	29.50	29.35	29.35	4,400	-0.37(-1.24%)
Nov 05, 2013	29.62	29.72	29.72	29.72	13,700	-0.33(-1.10%)
Nov 01, 2013	30.07	30.05	30.05	30.05	2,700	-0.06(-0.20%)
Oct 31, 2013	30.19	30.19	30.11	30.11	300	-1.11(-3.56%)
Oct 30, 2013	31.75	31.75	30.92	31.22	24,454	+0.11(+0.35%)
Oct 29, 2013	31.11	31.11	31.11	31.11	3,500	-0.03(-0.10%)
Oct 28, 2013	31.14	31.14	31.14	31.14	300	+0.37(+1.20%)
Oct 25, 2013	30.78	30.78	30.77	30.77	500	-0.50(-1.60%)
Oct 24, 2013	31.30	31.30	31.27	31.27	200	+0.16(+0.51%)
Oct 23, 2013	29.43	31.17	29.43	31.11	1,420	+0.51(+1.67%)
Oct 21, 2013	30.60	30.60	30.60	30.60	400	+0.47(+1.56%)
Oct 18, 2013	30.13	30.20	29.93	30.13	10,515	+0.76(+2.59%)
Oct 17, 2013	29.37	29.37	29.37	29.37	1,000	+0.00(+0.00%)
Oct 16, 2013	29.24	29.44	29.14	29.37	39,800	+0.03(+0.10%)
Oct 15, 2013	29.23	29.59	29.11	29.34	38,615	+0.05(+0.17%)
Oct 14, 2013	29.54	29.54	29.29	29.29	3,400	+0.19(+0.65%)
Oct 11, 2013	29.38	29.38	29.10	29.10	300	-1.09(-3.60%)
Oct 10, 2013	30.07	30.19	30.07	30.19	690	+0.04(+0.12%)
Oct 09, 2013	29.97	30.39	29.93	30.15	7,200	-0.78(-2.52%)
Oct 08, 2013	30.86	30.97	30.71	30.93	1,990	+0.13(+0.42%)
Oct 07, 2013	30.87	31.05	30.56	30.80	4,500	+0.93(+3.11%)
Oct 03, 2013	29.87	29.87	29.87	29.87	0	-0.05(-0.17%)
Oct 02, 2013	29.59	29.92	29.59	29.92	16,500	+0.82(+2.82%)
Oct 01, 2013	28.54	29.10	28.44	29.10	10,660	-0.85(-2.84%)
Sep 27, 2013	30.10	30.10	29.95	29.95	4,720	-0.01(-0.03%)
Sep 26, 2013	30.02	30.02	29.96	29.96	2,800	-0.05(-0.17%)
Sep 25, 2013	29.92	30.04	29.92	30.01	3,800	+0.21(+0.70%)
Sep 24, 2013	29.56	29.80	29.56	29.80	15,800	+0.09(+0.30%)
Sep 23, 2013	29.94	30.15	29.69	29.71	2,137	-0.25(-0.83%)
Sep 20, 2013	31.00	31.00	29.96	29.96	24,700	-1.80(-5.67%)
Sep 19, 2013	31.97	32.30	31.76	31.76	29,500	-0.17(-0.53%)
Sep 18, 2013	29.40	31.94	29.26	31.93	91,900	+1.96(+6.54%)
Sep 17, 2013	30.73	30.73	29.97	29.97	900	-0.17(-0.56%)
Sep 16, 2013	30.56	30.56	30.14	30.14	150	-0.42(-1.38%)
Sep 13, 2013	30.01	30.56	29.96	30.56	7,900	+0.42(+1.40%)
Sep 12, 2013	32.07	32.07	30.14	30.14	1,510	-1.75(-5.49%)
Sep 11, 2013	31.37	31.90	31.37	31.89	738	+0.16(+0.50%)
Sep 10, 2013	32.00	32.02	31.73	31.73	4,500	-0.91(-2.79%)
Sep 09, 2013	32.69	32.69	32.64	32.64	4,000	-0.27(-0.82%)
Sep 06, 2013	32.91	33.08	32.84	32.91	8,400	+1.13(+3.56%)
Sep 05, 2013	32.22	32.22	31.78	31.78	15,900	-0.50(-1.56%)
Sep 04, 2013	32.23	32.52	32.23	32.28	700	-1.28(-3.80%)
Sep 03, 2013	32.90	33.78	32.90	33.56	9,200	+1.15(+3.55%)
Aug 30, 2013	32.49	32.58	32.38	32.41	1,000	-0.52(-1.58%)
Aug 29, 2013	33.92	33.92	32.90	32.93	22,724	-0.67(-1.99%)
Aug 28, 2013	34.60	34.60	33.58	33.60	20,600	-0.17(-0.50%)
Aug 27, 2013	34.30	36.01	33.77	33.77	34,884	+0.43(+1.29%)
Aug 26, 2013	33.38	33.56	33.22	33.34	45,200	+0.22(+0.66%)
Aug 23, 2013	31.98	33.30	31.96	33.12	51,000	+1.22(+3.82%)
Aug 22, 2013	32.11	32.22	31.90	31.90	11,300	+0.35(+1.11%)
Aug 21, 2013	31.72	32.34	31.55	31.55	37,800	-0.28(-0.88%)
Aug 20, 2013	31.97	32.11	31.83	31.83	7,262	-0.13(-0.41%)
Aug 19, 2013	31.91	31.96	31.73	31.96	10,500	-0.23(-0.71%)
Aug 16, 2013	32.03	32.19	31.65	32.19	20,815	+0.09(+0.28%)
Aug 15, 2013	31.99	32.10	31.01	32.10	4,800	+2.14(+7.14%)
Aug 14, 2013	29.77	30.06	29.77	29.96	10,500	+0.41(+1.39%)
Aug 13, 2013	30.10	30.10	29.44	29.55	7,304	+0.09(+0.31%)
Aug 12, 2013	29.45	29.55	29.40	29.46	12,900	+1.15(+4.06%)
Aug 09, 2013	27.99	28.36	27.99	28.31	25,700	+0.36(+1.28%)
Aug 08, 2013	27.38	28.08	27.38	27.95	21,796	+1.04(+3.87%)
Aug 07, 2013	27.82	29.70	26.69	26.91	14,211	+0.01(+0.04%)
Aug 06, 2013	26.90	26.90	26.90	26.90	2,500	-0.20(-0.74%)
Aug 05, 2013	27.13	27.13	27.04	27.10	8,220	-0.32(-1.17%)
Aug 02, 2013	27.42	27.42	27.42	27.42	100	+0.38(+1.41%)
Aug 01, 2013	27.20	27.21	26.96	27.04	48,800	-0.23(-0.84%)
Jul 31, 2013	27.07	27.68	26.65	27.27	350,900	+0.08(+0.29%)
Jul 30, 2013	27.19	27.19	27.19	27.19	3,500	-0.29(-1.05%)
Jul 29, 2013	27.77	27.77	27.33	27.48	4,400	+0.01(+0.03%)
Jul 26, 2013	27.82	27.82	27.11	27.47	103,267	-0.39(-1.40%)
Jul 25, 2013	27.81	27.86	27.73	27.86	6,003	+0.02(+0.07%)
Jul 24, 2013	27.92	28.27	27.59	27.84	44,930	-0.36(-1.28%)
Jul 23, 2013	27.83	28.30	27.83	28.20	37,300	-0.02(-0.07%)
Jul 22, 2013	27.91	28.38	27.91	28.22	63,300	+1.45(+5.42%)
Jul 19, 2013	26.81	26.81	26.77	26.77	15,500	-0.01(-0.04%)
Jul 18, 2013	26.45	26.85	26.45	26.78	66,030	+0.08(+0.30%)
Jul 17, 2013	27.58	27.71	26.70	26.70	83,300	-0.78(-2.84%)
Jul 16, 2013	27.48	27.48	27.48	27.48	2,500	+0.16(+0.59%)
Jul 15, 2013	27.39	27.39	27.32	27.32	3,681	-0.08(-0.29%)
Jul 12, 2013	27.40	27.40	27.26	27.40	6,900	-0.37(-1.33%)
Jul 11, 2013	27.60	27.77	27.41	27.77	41,900	+1.44(+5.47%)
Jul 10, 2013	26.54	29.36	26.31	26.33	75,700	-0.14(-0.53%)
Jul 09, 2013	26.48	26.47	26.35	26.47	27,200	+0.29(+1.11%)
Jul 08, 2013	26.20	26.40	26.18	26.18	45,243	+0.20(+0.77%)
Jul 05, 2013	26.62	26.62	25.84	25.98	58,100	-1.09(-4.03%)
Jul 03, 2013	27.10	27.32	26.95	27.07	44,900	+0.51(+1.92%)
Jul 02, 2013	27.01	27.01	26.53	26.56	83,800	-0.29(-1.08%)
Jul 01, 2013	27.08	27.18	26.85	26.85	65,400	-0.20(-0.74%)
Jun 28, 2013	26.00	27.22	25.61	27.05	205,289	+1.57(+6.16%)
Jun 26, 2013	25.96	25.97	25.48	25.48	2,800	-1.45(-5.38%)
Jun 25, 2013	26.98	27.03	26.88	26.93	36,936	-0.21(-0.77%)
Jun 24, 2013	27.55	27.16	26.84	27.14	45,100	-0.41(-1.49%)
Jun 21, 2013	27.50	27.58	27.37	27.55	3,500	+0.50(+1.85%)
Jun 20, 2013	27.35	27.71	26.70	27.05	63,625	-2.30(-7.84%)
Jun 19, 2013	29.86	30.09	29.35	29.35	102,269	-0.26(-0.88%)
Jun 18, 2013	29.25	30.04	29.25	29.61	18,074	-0.51(-1.69%)
Jun 17, 2013	30.30	30.30	30.12	30.12	17,800	-0.36(-1.17%)
Jun 14, 2013	30.45	30.48	30.43	30.48	7,425	+0.32(+1.05%)
Jun 13, 2013	30.57	30.57	29.84	30.16	75,400	-0.15(-0.49%)
Jun 12, 2013	30.55	30.55	29.92	30.31	18,500	+0.31(+1.03%)
Jun 11, 2013	29.76	30.00	29.76	30.00	11,700	+0.02(+0.06%)
Jun 10, 2013	30.04	30.06	29.98	29.98	10,300	-0.27(-0.89%)
Jun 07, 2013	30.41	30.62	30.25	30.25	20,000	-0.81(-2.61%)
Jun 06, 2013	31.06	31.06	31.06	31.06	10,600	-0.22(-0.70%)
Jun 05, 2013	31.36	31.37	31.28	31.28	18,800	+0.43(+1.39%)
Jun 04, 2013	31.03	31.18	30.66	30.85	11,700	-0.53(-1.69%)

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.