Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2013	30.93	31.72	30.93	31.38	85,288	+0.57(+1.85%)
May 31, 2013	30.91	30.91	30.68	30.81	19,500	-0.82(-2.59%)
May 30, 2013	31.66	31.89	31.48	31.63	20,200	+0.79(+2.56%)
May 29, 2013	30.84	30.84	30.84	30.84	10,000	+0.00(+0.00%)
May 28, 2013	30.93	31.21	30.81	30.84	12,700	-0.07(-0.23%)
May 24, 2013	31.07	31.07	30.91	30.91	2,650	-0.03(-0.10%)
May 23, 2013	30.84	30.94	30.84	30.94	4,850	-0.60(-1.90%)
May 22, 2013	31.32	32.24	31.05	31.54	24,820	+0.85(+2.78%)
May 21, 2013	30.69	30.69	30.69	30.69	300	-1.22(-3.83%)
May 20, 2013	30.05	31.91	29.80	31.91	8,310	+0.46(+1.46%)
May 16, 2013	31.45	31.45	31.45	31.45	0	-0.04(-0.12%)
May 15, 2013	31.75	31.75	31.15	31.49	8,631	-1.34(-4.08%)
May 13, 2013	32.89	32.89	32.83	32.83	3,000	+0.63(+1.96%)
May 10, 2013	32.21	32.26	32.20	32.20	470	-0.58(-1.77%)
May 09, 2013	32.96	33.11	32.78	32.78	8,900	-0.31(-0.93%)
May 08, 2013	33.10	33.19	32.97	33.09	12,400	-0.03(-0.10%)
May 07, 2013	32.05	33.12	32.05	33.12	17,300	-0.04(-0.12%)
May 06, 2013	33.21	33.36	33.13	33.16	7,845	-0.25(-0.75%)
May 03, 2013	33.24	33.42	32.98	33.41	43,100	+0.43(+1.29%)
May 02, 2013	33.30	33.34	32.94	32.98	19,625	-0.22(-0.65%)
May 01, 2013	33.08	33.20	32.25	33.20	44,539	-0.44(-1.31%)
Apr 30, 2013	33.64	33.65	33.40	33.64	17,223	+0.00(+0.00%)
Apr 29, 2013	33.67	33.91	33.54	33.64	20,500	+0.49(+1.47%)
Apr 26, 2013	33.94	33.98	32.89	33.15	74,500	-0.49(-1.45%)
Apr 25, 2013	32.50	33.78	32.50	33.64	70,013	+1.67(+5.22%)
Apr 24, 2013	32.11	32.13	31.97	31.97	14,050	+0.17(+0.53%)
Apr 23, 2013	32.33	32.33	31.56	31.80	19,100	-0.65(-2.00%)
Apr 22, 2013	32.45	32.45	32.45	32.45	3,100	+0.33(+1.03%)
Apr 19, 2013	32.15	32.35	31.81	32.12	22,900	+0.01(+0.03%)
Apr 18, 2013	32.14	32.42	32.06	32.11	77,601	-0.06(-0.19%)
Apr 17, 2013	32.46	32.80	32.03	32.17	138,700	-0.36(-1.11%)
Apr 16, 2013	32.41	32.95	32.28	32.53	47,300	+0.91(+2.88%)
Apr 15, 2013	33.10	33.10	31.59	31.62	260,783	-4.68(-12.89%)
Apr 12, 2013	37.55	37.55	36.16	36.30	135,950	-2.13(-5.54%)
Apr 11, 2013	38.42	38.70	38.34	38.43	112,700	+0.01(+0.03%)
Apr 10, 2013	38.83	38.83	38.42	38.42	8,200	-0.50(-1.28%)
Apr 09, 2013	38.16	39.00	38.16	38.92	50,713	+1.04(+2.75%)
Apr 08, 2013	37.82	38.02	37.82	37.88	43,600	-0.17(-0.45%)
Apr 05, 2013	37.74	38.05	37.69	38.05	71,100	+0.61(+1.63%)
Apr 04, 2013	37.24	37.52	37.13	37.44	58,500	-0.04(-0.11%)
Apr 03, 2013	37.98	37.99	37.33	37.48	62,700	-0.51(-1.34%)
Apr 02, 2013	38.45	38.72	37.96	37.99	41,900	-1.05(-2.69%)
Apr 01, 2013	39.00	39.31	38.83	39.04	73,000	-0.54(-1.36%)
Mar 28, 2013	39.68	39.85	39.24	39.58	95,163	-0.43(-1.07%)
Mar 27, 2013	39.66	40.07	39.20	40.01	90,600	-0.04(-0.10%)
Mar 26, 2013	40.04	40.12	39.92	40.05	143,400	-0.16(-0.40%)
Mar 25, 2013	40.04	40.21	40.04	40.21	3,100	+0.21(+0.53%)
Mar 22, 2013	39.50	40.10	39.50	40.00	84,300	-0.72(-1.77%)
Mar 21, 2013	40.72	41.21	40.47	40.72	16,600	+0.62(+1.55%)
Mar 20, 2013	40.08	40.23	40.08	40.10	60,132	-0.11(-0.27%)
Mar 19, 2013	40.23	40.38	40.21	40.21	8,200	-0.05(-0.12%)
Mar 18, 2013	40.34	40.39	40.09	40.26	91,700	+0.17(+0.42%)
Mar 15, 2013	40.25	40.29	40.09	40.09	7,100	-0.11(-0.27%)
Mar 14, 2013	40.10	40.26	39.87	40.20	43,300	-0.11(-0.27%)
Mar 13, 2013	40.67	40.67	40.31	40.31	41,600	+0.13(+0.32%)
Mar 11, 2013	40.25	40.18	40.18	40.18	300	+0.18(+0.45%)
Mar 08, 2013	39.92	40.00	39.76	40.00	11,200	-0.13(-0.32%)
Mar 07, 2013	40.31	40.33	40.13	40.13	900	-0.28(-0.69%)
Mar 06, 2013	39.98	40.55	39.98	40.41	21,800	+0.42(+1.05%)
Mar 05, 2013	40.70	40.70	39.82	39.99	10,000	+0.26(+0.65%)
Mar 04, 2013	39.81	39.89	39.73	39.73	25,900	+0.00(+0.00%)
Mar 01, 2013	39.88	39.88	39.73	39.73	4,400	+0.08(+0.21%)
Feb 28, 2013	40.32	40.32	39.65	39.65	6,900	-0.74(-1.84%)
Feb 27, 2013	40.10	40.73	40.10	40.39	8,400	+0.25(+0.62%)
Feb 26, 2013	40.34	40.34	40.14	40.14	6,200	+0.32(+0.80%)
Feb 22, 2013	39.65	39.83	39.65	39.82	16,000	-0.13(-0.33%)
Feb 21, 2013	40.12	40.30	39.95	39.95	12,644	+0.11(+0.28%)
Feb 20, 2013	40.23	40.25	39.65	39.84	41,930	-1.27(-3.09%)
Feb 19, 2013	42.70	42.70	41.07	41.11	30,334	-0.62(-1.48%)
Feb 15, 2013	42.00	42.09	41.58	41.73	54,400	-0.79(-1.86%)
Feb 14, 2013	43.30	43.30	42.40	42.52	136,500	-0.59(-1.37%)
Feb 13, 2013	43.42	43.42	43.11	43.11	116,457	-0.44(-1.01%)
Feb 12, 2013	43.12	43.55	43.12	43.55	30,300	+0.25(+0.58%)
Feb 11, 2013	43.31	43.31	43.25	43.30	6,100	-1.13(-2.54%)
Feb 08, 2013	44.04	44.43	43.88	44.43	5,600	+0.38(+0.86%)
Feb 07, 2013	44.07	44.56	43.92	44.05	19,220	-0.48(-1.08%)
Feb 06, 2013	44.42	44.56	44.42	44.53	12,400	+0.12(+0.27%)
Feb 04, 2013	44.50	44.51	44.27	44.41	89,250	-0.28(-0.63%)

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.