Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2013	39.63	39.63	39.63	39.63	100	-0.59(-1.47%)
Nov 26, 2013	40.22	40.22	40.22	40.22	149	-0.15(-0.37%)
Nov 25, 2013	40.27	40.37	40.27	40.37	272	+0.15(+0.38%)
Nov 20, 2013	40.22	40.22	40.22	40.22	0	-0.13(-0.33%)
Nov 13, 2013	40.35	40.35	40.35	40.35	200	-0.19(-0.47%)
Nov 08, 2013	40.44	40.54	40.54	40.54	2,100	-0.11(-0.27%)
Nov 06, 2013	40.35	40.65	40.65	40.65	300	+0.11(+0.28%)
Nov 04, 2013	40.64	40.54	40.54	40.54	3,200	-0.17(-0.42%)
Nov 01, 2013	41.49	41.49	40.71	40.71	400	-0.43(-1.05%)
Oct 31, 2013	41.09	41.28	41.09	41.14	6,062	-0.20(-0.48%)
Oct 30, 2013	41.47	41.47	41.34	41.34	200	+0.22(+0.54%)
Oct 24, 2013	41.11	41.12	41.12	41.12	800	+0.11(+0.26%)
Oct 23, 2013	40.99	41.02	40.92	41.01	600	-1.60(-3.75%)
Oct 18, 2013	42.61	42.61	42.61	42.61	2,000	+0.21(+0.50%)
Oct 17, 2013	42.40	42.40	42.40	42.40	629	-0.88(-2.04%)
Oct 16, 2013	43.28	43.28	43.28	43.28	400	+0.56(+1.32%)
Oct 11, 2013	42.71	42.72	42.72	42.72	300	-0.37(-0.87%)
Oct 07, 2013	43.23	43.09	43.09	43.09	400	-0.10(-0.23%)
Oct 04, 2013	43.31	43.34	43.08	43.19	5,478	+0.23(+0.54%)
Oct 03, 2013	43.57	43.57	42.94	42.96	3,800	-0.22(-0.51%)
Oct 02, 2013	42.41	43.27	42.22	43.18	6,750	+0.77(+1.82%)
Oct 01, 2013	42.28	42.55	42.19	42.41	1,825	-0.25(-0.59%)
Sep 27, 2013	42.74	43.08	42.60	42.66	6,876	-0.18(-0.42%)
Sep 26, 2013	42.30	42.84	42.30	42.84	10,900	+0.34(+0.80%)
Sep 25, 2013	42.92	42.73	42.50	42.50	3,500	-0.18(-0.42%)
Sep 24, 2013	42.49	42.68	42.38	42.68	22,587	-0.06(-0.14%)
Sep 23, 2013	42.78	42.78	42.64	42.74	191,285	-1.16(-2.64%)
Sep 19, 2013	43.90	43.90	43.90	43.90	3,300	+0.81(+1.89%)
Sep 17, 2013	43.08	43.09	43.09	43.09	200	-1.00(-2.28%)
Sep 13, 2013	44.09	44.09	44.09	44.09	0	+0.37(+0.85%)
Sep 11, 2013	43.64	43.72	43.72	43.72	1,900	+0.27(+0.62%)
Sep 10, 2013	43.45	43.45	43.45	43.45	1,600	-0.75(-1.69%)
Sep 03, 2013	44.19	44.20	44.20	44.20	300	+0.28(+0.63%)
Aug 30, 2013	43.92	43.92	43.92	43.92	100	+0.03(+0.07%)
Aug 29, 2013	44.65	44.65	43.89	43.89	600	-0.64(-1.44%)
Aug 28, 2013	44.67	44.69	44.53	44.53	490	+1.51(+3.51%)
Aug 20, 2013	43.02	43.02	43.02	43.02	100	-0.06(-0.14%)
Aug 14, 2013	43.08	43.08	43.08	43.08	100	+1.55(+3.73%)
Aug 08, 2013	41.75	41.53	41.53	41.53	1,500	-1.18(-2.77%)
Aug 05, 2013	42.71	42.71	42.71	42.71	100	-0.33(-0.77%)
Aug 01, 2013	43.01	43.04	43.04	43.04	200	+1.30(+3.12%)
Jul 30, 2013	41.74	41.74	41.74	41.74	400	-0.34(-0.81%)
Jul 29, 2013	42.04	42.09	42.00	42.08	1,420	+0.13(+0.31%)
Jul 26, 2013	41.95	41.95	41.95	41.95	125	-0.36(-0.85%)
Jul 25, 2013	42.04	42.31	42.00	42.31	3,895	+0.25(+0.59%)
Jul 24, 2013	42.50	42.50	41.89	42.06	3,515	-0.61(-1.43%)
Jul 23, 2013	42.51	42.67	42.51	42.67	2,165	+0.24(+0.56%)
Jul 22, 2013	42.50	42.52	42.43	42.43	1,075	+0.24(+0.57%)
Jul 16, 2013	42.34	42.19	42.19	42.19	2,600	-0.00(-0.00%)
Jul 15, 2013	42.19	42.19	42.19	42.19	161	+0.20(+0.49%)
Jul 12, 2013	41.97	41.99	41.97	41.99	210	+0.18(+0.42%)
Jul 11, 2013	41.81	41.81	41.81	41.81	400	+0.05(+0.12%)
Jul 10, 2013	40.96	41.76	40.96	41.76	300	+0.69(+1.68%)
Jul 09, 2013	41.11	41.07	40.50	41.07	1,300	+0.57(+1.41%)
Jul 03, 2013	40.50	40.50	40.50	40.50	200	+0.68(+1.71%)
Jul 02, 2013	39.86	39.87	39.82	39.82	9,528	+0.32(+0.81%)
Jun 28, 2013	39.48	39.50	39.50	39.50	400	+0.70(+1.80%)
Jun 26, 2013	38.67	38.89	38.67	38.80	834	+0.17(+0.43%)
Jun 24, 2013	38.10	38.63	38.63	38.63	3,600	+0.28(+0.74%)
Jun 21, 2013	38.49	38.49	38.09	38.35	1,274	-0.96(-2.44%)
Jun 20, 2013	40.99	40.99	39.31	39.31	300	-1.18(-2.91%)
Jun 19, 2013	40.49	40.49	40.49	40.49	210	+0.03(+0.07%)
Jun 18, 2013	40.47	40.48	40.46	40.46	767	+0.28(+0.70%)
Jun 14, 2013	40.18	40.18	40.18	40.18	200	+0.39(+0.98%)
Jun 13, 2013	39.79	39.79	39.79	39.79	151	+0.72(+1.83%)
Jun 11, 2013	39.07	39.07	39.07	39.07	0	-0.38(-0.97%)
Jun 07, 2013	38.91	39.46	39.46	39.46	1,000	+0.53(+1.36%)
Jun 05, 2013	38.93	38.93	38.93	38.93	200	+0.25(+0.65%)
Jun 04, 2013	38.45	38.68	38.45	38.68	200	+0.06(+0.16%)
Jun 03, 2013	38.80	38.80	38.62	38.62	210	+0.36(+0.94%)
May 31, 2013	38.31	38.31	38.26	38.26	227	-0.24(-0.62%)
May 29, 2013	38.70	38.50	38.50	38.50	600	-0.20(-0.52%)
May 24, 2013	38.70	38.70	38.70	38.70	100	+0.50(+1.31%)
May 23, 2013	39.30	39.30	38.20	38.20	200	-0.85(-2.18%)
May 22, 2013	39.05	39.05	39.05	39.05	100	-0.37(-0.94%)
May 21, 2013	39.41	39.42	39.41	39.42	326	-0.12(-0.30%)
May 17, 2013	39.54	39.54	39.54	39.54	500	+1.41(+3.70%)
May 15, 2013	38.24	38.13	38.13	38.13	300	-0.91(-2.34%)
May 13, 2013	39.14	39.19	39.04	39.04	2,629	-0.37(-0.94%)
May 09, 2013	39.41	39.41	39.41	39.41	600	+0.13(+0.34%)
May 08, 2013	39.37	39.37	39.28	39.28	2,100	-0.05(-0.13%)
May 06, 2013	39.33	39.33	39.33	39.33	5,400	+0.12(+0.30%)
May 03, 2013	39.21	39.21	38.34	39.21	376	+0.87(+2.27%)
May 02, 2013	37.63	38.34	37.63	38.34	600	+0.14(+0.36%)
Apr 30, 2013	38.44	38.20	38.20	38.20	1,100	-0.52(-1.34%)
Apr 29, 2013	38.72	38.72	38.72	38.72	4,764	+0.41(+1.07%)
Apr 25, 2013	38.31	38.31	38.31	38.31	0	+1.53(+4.17%)
Apr 23, 2013	36.78	36.78	36.78	36.78	0	+0.20(+0.54%)
Apr 22, 2013	36.58	36.58	36.58	36.58	300	+0.29(+0.80%)
Apr 19, 2013	36.29	36.29	36.29	36.29	200	-0.14(-0.38%)
Apr 18, 2013	36.43	36.43	36.43	36.43	190	-0.27(-0.74%)
Apr 16, 2013	36.70	36.70	36.70	36.70	1,800	-1.01(-2.69%)
Apr 12, 2013	37.84	37.71	37.71	37.71	900	-1.14(-2.92%)
Apr 09, 2013	38.51	38.85	38.85	38.85	600	+0.58(+1.52%)
Apr 08, 2013	38.27	38.27	38.27	38.27	100	+0.06(+0.15%)
Apr 05, 2013	38.21	38.21	38.21	38.21	202	-0.26(-0.68%)
Apr 04, 2013	38.67	38.67	38.22	38.47	1,100	-1.49(-3.72%)
Apr 02, 2013	39.96	39.96	39.96	39.96	0	+0.52(+1.33%)
Mar 27, 2013	39.32	39.44	39.44	39.44	900	-0.02(-0.05%)
Mar 26, 2013	39.36	39.46	39.36	39.46	702	+0.92(+2.40%)
Mar 22, 2013	38.53	38.53	38.53	38.53	200	+0.41(+1.07%)
Mar 21, 2013	38.12	38.12	38.12	38.12	247	-0.25(-0.65%)
Mar 20, 2013	38.47	38.47	38.24	38.37	4,275	-0.09(-0.23%)
Mar 19, 2013	38.72	38.72	38.46	38.46	325	+0.21(+0.55%)
Mar 14, 2013	38.25	38.25	38.25	38.25	400	-0.14(-0.36%)
Mar 12, 2013	38.39	38.39	38.39	38.39	0	+0.26(+0.69%)
Mar 11, 2013	38.13	38.13	38.13	38.13	1,487	+0.10(+0.26%)
Mar 07, 2013	38.00	38.03	38.03	38.03	400	+0.30(+0.79%)
Mar 05, 2013	37.55	37.73	37.73	37.73	600	+0.43(+1.15%)
Mar 04, 2013	37.62	37.62	37.30	37.30	2,380	-0.40(-1.06%)
Mar 01, 2013	37.74	37.74	37.70	37.70	200	-0.86(-2.23%)
Feb 27, 2013	38.56	38.56	38.56	38.56	0	+0.07(+0.17%)
Feb 26, 2013	38.61	38.61	38.45	38.49	2,428	-0.12(-0.31%)
Feb 21, 2013	38.62	38.62	38.62	38.62	0	-0.85(-2.15%)
Feb 20, 2013	39.67	39.67	39.44	39.47	3,400	-0.89(-2.22%)
Feb 19, 2013	39.96	40.36	39.96	40.36	1,159	+0.21(+0.52%)
Feb 15, 2013	40.07	40.16	40.07	40.15	510	-0.63(-1.54%)
Feb 14, 2013	40.78	40.78	40.78	40.78	380	+0.00(+0.00%)
Feb 13, 2013	40.78	40.78	40.78	40.78	200	+0.02(+0.05%)
Feb 12, 2013	40.76	40.76	40.76	40.76	250	+0.15(+0.37%)
Feb 11, 2013	40.61	40.61	40.61	40.61	100	+0.44(+1.10%)
Feb 07, 2013	40.17	40.17	40.17	40.17	200	-0.29(-0.72%)
Feb 06, 2013	40.43	40.46	40.43	40.46	915	+0.17(+0.42%)
Feb 04, 2013	40.29	40.29	40.29	40.29	126	-0.49(-1.20%)
Feb 01, 2013	40.43	40.78	40.43	40.78	4,885	+0.05(+0.13%)
Jan 31, 2013	40.58	40.73	40.58	40.73	2,496	-0.15(-0.38%)
Jan 30, 2013	40.76	40.88	40.62	40.88	3,700	+0.26(+0.64%)
Jan 29, 2013	40.42	40.63	40.42	40.62	1,908	+0.39(+0.97%)
Jan 28, 2013	40.34	40.34	39.97	40.23	1,726	+0.16(+0.39%)
Jan 25, 2013	40.07	40.07	40.07	40.07	180	-0.09(-0.21%)
Jan 24, 2013	40.11	40.16	40.11	40.16	489	+0.28(+0.70%)
Jan 23, 2013	40.17	40.17	39.83	39.88	850	-0.38(-0.93%)
Jan 22, 2013	40.06	40.26	40.06	40.26	511	+0.36(+0.91%)
Jan 18, 2013	39.88	39.89	39.68	39.89	3,459	+0.06(+0.16%)
Jan 17, 2013	39.83	39.83	39.83	39.83	1,200	+0.45(+1.14%)
Jan 16, 2013	39.11	39.38	39.11	39.38	2,247	+0.32(+0.83%)
Jan 15, 2013	39.36	39.36	39.06	39.06	1,335	-0.32(-0.80%)
Jan 14, 2013	39.12	39.37	39.12	39.37	200	+0.19(+0.49%)
Jan 11, 2013	38.94	39.18	38.94	39.18	1,400	-0.11(-0.28%)
Jan 10, 2013	39.38	39.40	39.28	39.29	1,209	+0.17(+0.43%)
Jan 09, 2013	39.12	39.12	39.12	39.12	100	+0.05(+0.12%)
Jan 08, 2013	38.88	39.07	38.87	39.07	1,848	+0.07(+0.18%)
Jan 07, 2013	38.80	39.02	38.77	39.00	3,722	+0.08(+0.21%)
Jan 04, 2013	38.82	39.00	38.79	38.92	3,831	+0.09(+0.23%)
Jan 03, 2013	38.99	39.20	38.82	38.83	5,147	-0.11(-0.28%)
Jan 02, 2013	39.20	39.20	38.90	38.94	10,425	+0.46(+1.21%)
Dec 31, 2012	38.16	38.50	38.01	38.48	43,338	+0.27(+0.70%)
Dec 28, 2012	39.49	39.49	38.10	38.21	23,367	-0.19(-0.49%)
Dec 27, 2012	38.33	38.40	37.95	38.40	6,141	+0.17(+0.44%)
Dec 26, 2012	38.23	38.23	38.23	38.23	300	+0.81(+2.18%)
Dec 24, 2012	37.45	37.45	37.42	37.42	387	-0.08(-0.22%)
Dec 21, 2012	37.21	37.50	37.21	37.50	2,200	-0.38(-1.00%)
Dec 20, 2012	37.79	38.03	37.79	37.88	2,191	+0.12(+0.31%)
Dec 19, 2012	37.36	37.76	37.36	37.76	1,825	+0.53(+1.44%)
Dec 18, 2012	37.13	37.25	36.97	37.23	3,790	+0.29(+0.78%)
Dec 17, 2012	36.89	37.08	36.89	36.94	19,208	+0.28(+0.76%)
Dec 14, 2012	36.70	36.70	36.66	36.66	5,508	+0.08(+0.21%)
Dec 13, 2012	36.68	36.68	36.58	36.58	1,097	-0.27(-0.73%)
Dec 12, 2012	36.94	36.94	36.85	36.85	2,747	+0.35(+0.96%)
Dec 11, 2012	36.43	36.51	36.43	36.50	5,465	-0.12(-0.33%)
Dec 10, 2012	36.75	36.75	36.62	36.62	8,317	+0.01(+0.03%)
Dec 06, 2012	36.61	36.61	36.61	36.61	0	-1.00(-2.66%)
Dec 05, 2012	37.55	37.61	37.55	37.61	350	+0.07(+0.19%)

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.