Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	28.25	28.24	28.24	28.24	721,700	-0.01(-0.04%)
Dec 30, 2013	28.06	28.85	27.86	28.25	405,123	+0.25(+0.89%)
Dec 27, 2013	28.20	28.46	27.64	28.00	373,338	-0.16(-0.57%)
Dec 26, 2013	28.36	28.70	27.90	28.16	260,559	-0.14(-0.49%)
Dec 24, 2013	28.99	29.08	27.50	28.30	396,307	-0.07(-0.25%)
Dec 23, 2013	31.00	31.00	28.07	28.37	2,931,083	-9.33(-24.75%)
Dec 20, 2013	38.00	38.79	37.08	37.70	666,200	-0.53(-1.39%)
Dec 19, 2013	38.31	39.40	37.63	38.23	127,461	-0.24(-0.62%)
Dec 18, 2013	37.98	38.65	37.56	38.47	137,998	+0.47(+1.24%)
Dec 17, 2013	39.37	39.50	37.43	38.00	152,772	-1.27(-3.23%)
Dec 16, 2013	39.72	40.44	38.99	39.27	76,503	-0.11(-0.28%)
Dec 13, 2013	39.63	39.85	38.47	39.38	141,048	-0.11(-0.28%)
Dec 12, 2013	37.86	39.55	37.11	39.49	225,934	+1.57(+4.14%)
Dec 11, 2013	38.44	38.52	37.45	37.92	107,853	-0.35(-0.91%)
Dec 10, 2013	39.00	39.15	37.84	38.27	267,159	-0.79(-2.02%)
Dec 09, 2013	38.56	39.16	37.44	39.06	320,940	+0.68(+1.77%)
Dec 06, 2013	39.26	39.29	37.99	38.38	0	-0.22(-0.57%)
Dec 05, 2013	38.76	39.20	38.35	38.60	0	-0.10(-0.26%)
Dec 04, 2013	40.26	40.29	37.97	38.70	0	-1.72(-4.26%)
Dec 03, 2013	38.86	40.50	38.96	40.42	0	+1.46(+3.75%)
Dec 02, 2013	39.10	39.80	38.39	38.96	0	-0.04(-0.10%)
Nov 29, 2013	39.05	40.24	38.58	39.00	0	+0.22(+0.57%)
Nov 27, 2013	39.55	39.79	38.10	38.78	0	-0.77(-1.95%)
Nov 26, 2013	38.28	40.00	37.91	39.55	0	+1.40(+3.67%)
Nov 25, 2013	36.78	38.18	35.95	38.15	97,740	+1.37(+3.72%)
Nov 22, 2013	36.96	37.92	36.67	36.78	0	-0.02(-0.05%)
Nov 21, 2013	36.27	37.63	36.01	36.80	98,163	+0.78(+2.17%)
Nov 20, 2013	35.95	36.29	35.41	36.02	0	+0.21(+0.59%)
Nov 19, 2013	36.01	36.99	35.54	35.81	78,975	-0.17(-0.47%)
Nov 18, 2013	37.86	38.28	35.63	35.98	0	-1.75(-4.64%)
Nov 15, 2013	36.06	37.90	35.95	37.73	0	+1.76(+4.89%)
Nov 14, 2013	36.12	37.32	35.51	35.97	0	+2.38(+7.09%)
Nov 12, 2013	33.11	34.00	32.80	33.59	0	+0.28(+0.84%)
Nov 11, 2013	33.03	34.56	32.72	33.31	0	+0.28(+0.85%)
Nov 08, 2013	33.89	36.19	32.61	33.03	0	-0.51(-1.52%)
Nov 07, 2013	35.93	36.62	33.38	33.54	411,545	-2.37(-6.60%)
Nov 06, 2013	38.70	38.90	35.34	35.91	315,934	-2.43(-6.34%)
Nov 05, 2013	38.23	39.02	37.78	38.34	0	-0.10(-0.26%)
Nov 04, 2013	38.24	38.55	37.64	38.44	241,015	+0.32(+0.84%)
Nov 01, 2013	38.47	39.11	36.93	38.12	0	-0.36(-0.95%)
Oct 31, 2013	37.90	38.61	36.34	38.48	0	+0.68(+1.81%)
Oct 30, 2013	39.90	40.18	37.74	37.80	128,181	-2.00(-5.03%)
Oct 29, 2013	39.76	40.34	39.38	39.80	0	+0.18(+0.45%)
Oct 28, 2013	40.00	40.00	38.58	39.62	203,037	-0.27(-0.68%)
Oct 25, 2013	40.21	40.34	37.62	39.89	0	-0.26(-0.65%)
Oct 24, 2013	39.26	41.25	39.22	40.15	239,112	+0.87(+2.21%)
Oct 23, 2013	38.38	39.43	37.94	39.28	0	+0.57(+1.47%)
Oct 22, 2013	38.96	40.27	37.55	38.71	167,910	+0.03(+0.08%)
Oct 21, 2013	39.48	39.93	38.07	38.68	195,525	-0.85(-2.15%)
Oct 18, 2013	40.09	40.74	39.15	39.53	217,752	-0.32(-0.80%)
Oct 17, 2013	39.42	39.95	38.56	39.85	147,477	+0.03(+0.08%)
Oct 16, 2013	36.83	40.48	36.64	39.82	276,644	+3.35(+9.19%)
Oct 15, 2013	36.82	37.37	36.03	36.47	125,507	-0.55(-1.49%)
Oct 14, 2013	37.56	37.56	36.44	37.02	190,958	-0.97(-2.55%)
Oct 11, 2013	38.09	39.09	37.11	37.99	0	-0.35(-0.91%)
Oct 10, 2013	36.43	38.50	36.02	38.34	263,732	+2.53(+7.07%)
Oct 09, 2013	36.34	36.46	34.11	35.81	0	-0.47(-1.30%)
Oct 08, 2013	38.72	38.74	35.73	36.28	295,252	-2.51(-6.47%)
Oct 07, 2013	39.46	40.10	38.52	38.79	0	-1.28(-3.19%)
Oct 04, 2013	39.35	40.67	38.89	40.07	0	+0.68(+1.73%)
Oct 03, 2013	40.36	40.98	38.37	39.39	0	-1.15(-2.84%)
Oct 02, 2013	39.98	40.59	39.33	40.54	145,220	+0.05(+0.12%)
Oct 01, 2013	38.88	40.73	38.63	40.49	264,156	+1.05(+2.66%)
Sep 27, 2013	40.76	40.76	38.97	39.44	0	-1.58(-3.85%)
Sep 26, 2013	39.45	41.09	39.45	41.02	119,803	+1.80(+4.59%)
Sep 25, 2013	40.92	40.92	39.22	39.22	170,197	-1.86(-4.53%)
Sep 24, 2013	41.93	42.41	40.98	41.08	150,589	-0.76(-1.82%)
Sep 23, 2013	44.25	44.86	41.23	41.84	412,240	-2.29(-5.20%)
Sep 20, 2013	45.93	45.93	43.51	44.13	0	-1.77(-3.87%)
Sep 19, 2013	43.78	47.89	43.65	45.91	954,729	+3.20(+7.49%)
Sep 18, 2013	40.80	43.64	40.17	42.71	0	+1.96(+4.81%)
Sep 17, 2013	40.15	41.58	39.60	40.75	0	+0.55(+1.37%)
Sep 16, 2013	39.86	40.43	39.55	40.20	0	+0.18(+0.45%)
Sep 13, 2013	40.10	40.25	38.43	40.02	0	-0.02(-0.05%)
Sep 12, 2013	39.68	40.08	38.82	40.04	0	+0.24(+0.60%)
Sep 11, 2013	39.59	39.86	39.17	39.80	0	+0.08(+0.20%)
Sep 10, 2013	38.50	39.79	37.93	39.72	182,372	+1.05(+2.72%)
Sep 09, 2013	36.48	39.38	36.23	38.67	0	+2.38(+6.56%)
Sep 06, 2013	35.34	36.58	34.50	36.29	0	+1.19(+3.39%)
Sep 05, 2013	34.98	35.16	34.54	35.10	0	+0.11(+0.31%)
Sep 04, 2013	35.73	36.31	34.79	34.99	0	-0.78(-2.18%)
Sep 03, 2013	35.07	36.04	34.70	35.77	0	+1.19(+3.44%)
Aug 30, 2013	34.89	34.94	34.00	34.58	0	-0.46(-1.31%)
Aug 29, 2013	34.42	35.48	33.89	35.04	110,477	+0.92(+2.70%)
Aug 28, 2013	33.44	34.57	33.18	34.12	0	+0.59(+1.76%)
Aug 27, 2013	33.61	34.26	33.28	33.53	177,853	-0.39(-1.15%)
Aug 26, 2013	33.04	34.40	32.66	33.92	0	+0.91(+2.76%)
Aug 23, 2013	31.95	33.03	31.75	33.01	0	+0.99(+3.09%)
Aug 22, 2013	32.22	32.91	31.75	32.02	180,998	+0.06(+0.19%)
Aug 21, 2013	31.08	32.00	30.80	31.96	0	+0.79(+2.53%)
Aug 20, 2013	31.54	32.11	30.87	31.17	107,359	-0.18(-0.57%)
Aug 19, 2013	31.13	32.70	31.13	31.35	158,139	+0.35(+1.13%)
Aug 16, 2013	32.44	32.99	30.74	31.00	0	-1.72(-5.26%)
Aug 15, 2013	31.07	33.48	30.68	32.72	279,588	+1.04(+3.28%)
Aug 14, 2013	32.81	33.13	31.48	31.68	229,332	-1.15(-3.50%)
Aug 13, 2013	34.50	34.89	32.72	32.83	255,224	-1.41(-4.12%)
Aug 12, 2013	34.30	35.59	34.19	34.24	141,953	-0.16(-0.47%)
Aug 09, 2013	33.84	34.46	33.19	34.40	110,949	+0.40(+1.18%)
Aug 08, 2013	35.25	35.54	33.61	34.00	207,161	-1.16(-3.30%)
Aug 07, 2013	37.18	37.80	34.78	35.16	216,493	-1.52(-4.14%)
Aug 06, 2013	40.17	40.34	36.19	36.68	391,137	-3.79(-9.36%)
Aug 05, 2013	38.08	40.60	38.00	40.47	271,170	+2.39(+6.28%)
Aug 02, 2013	35.59	38.66	35.59	38.08	240,847	+2.12(+5.90%)
Aug 01, 2013	34.30	36.06	33.73	35.96	274,774	+1.84(+5.39%)
Jul 31, 2013	34.68	34.78	33.70	34.12	0	-0.65(-1.87%)
Jul 30, 2013	36.08	36.68	34.67	34.77	0	-1.26(-3.50%)
Jul 29, 2013	34.72	37.56	33.85	36.03	0	+1.63(+4.74%)
Jul 26, 2013	35.34	35.57	33.55	34.40	0	-1.67(-4.63%)
Jul 25, 2013	35.56	36.31	35.08	36.07	0	+0.06(+0.17%)
Jul 24, 2013	38.65	38.85	35.79	36.01	0	-2.38(-6.20%)
Jul 23, 2013	38.21	39.12	37.70	38.39	0	+0.28(+0.73%)
Jul 22, 2013	39.88	40.23	37.74	38.11	0	-2.01(-5.01%)
Jul 19, 2013	39.91	40.68	39.22	40.12	0	+0.02(+0.05%)
Jul 18, 2013	40.57	40.99	39.99	40.10	0	-0.36(-0.89%)
Jul 17, 2013	39.25	40.85	38.84	40.46	195,716	+1.45(+3.72%)
Jul 16, 2013	39.40	39.80	38.46	39.01	0	-0.20(-0.51%)
Jul 15, 2013	38.19	40.55	37.87	39.21	0	+0.93(+2.43%)
Jul 12, 2013	38.50	39.47	37.72	38.28	0	-0.03(-0.08%)
Jul 11, 2013	36.14	38.63	35.73	38.31	0	+2.64(+7.40%)
Jul 10, 2013	37.47	37.70	34.60	35.67	219,833	-0.24(-0.67%)
Jul 09, 2013	33.31	36.59	32.25	35.91	0	+2.80(+8.46%)
Jul 08, 2013	32.72	33.49	32.10	33.11	0	+0.62(+1.91%)
Jul 05, 2013	32.99	33.04	32.00	32.49	0	-0.21(-0.64%)
Jul 03, 2013	33.00	33.95	32.51	32.70	0	-0.44(-1.33%)
Jul 02, 2013	33.30	34.66	32.87	33.14	0	-0.45(-1.34%)
Jul 01, 2013	32.75	35.78	32.32	33.59	0	+0.85(+2.60%)
Jun 28, 2013	33.82	33.82	31.97	32.74	1,393,187	-1.21(-3.56%)
Jun 26, 2013	31.91	34.30	31.01	33.95	0	+1.75(+5.43%)
Jun 25, 2013	31.82	32.76	31.49	32.20	0	+1.19(+3.84%)
Jun 24, 2013	31.82	31.88	30.32	31.01	0	-1.21(-3.76%)
Jun 21, 2013	32.04	32.35	30.36	32.22	756,556	+0.29(+0.91%)
Jun 20, 2013	33.94	34.82	31.83	31.93	0	-2.49(-7.23%)
Jun 19, 2013	35.25	36.30	33.85	34.42	0	-1.57(-4.36%)
Jun 18, 2013	38.80	40.09	35.18	35.99	0	-2.74(-7.07%)
Jun 17, 2013	39.06	40.08	38.35	38.73	0	+0.07(+0.18%)
Jun 14, 2013	39.97	41.41	38.34	38.66	0	-1.52(-3.78%)
Jun 13, 2013	39.50	41.18	39.03	40.18	169,704	+0.75(+1.90%)
Jun 12, 2013	39.92	40.16	38.75	39.43	163,334	-0.07(-0.18%)
Jun 11, 2013	40.50	41.49	38.56	39.50	277,214	-1.43(-3.49%)
Jun 10, 2013	40.47	42.02	39.74	40.93	0	+1.12(+2.81%)
Jun 07, 2013	40.48	42.45	38.81	39.81	0	+1.26(+3.27%)
Jun 06, 2013	39.70	40.91	38.13	38.55	294,498	-1.04(-2.63%)
Jun 05, 2013	42.57	43.68	38.65	39.59	0	-4.81(-10.83%)
Jun 04, 2013	45.52	51.95	43.34	44.40	1,442,012	-1.82(-3.94%)
Jun 03, 2013	34.45	47.50	34.45	46.22	1,577,993	+12.01(+35.11%)
May 31, 2013	33.15	34.91	32.89	34.21	581,950	+1.11(+3.35%)
May 30, 2013	32.02	33.95	31.66	33.10	382,738	+1.10(+3.44%)
May 29, 2013	33.73	33.73	31.66	32.00	248,273	-2.14(-6.27%)
May 28, 2013	34.78	35.12	33.76	34.14	122,020	-0.26(-0.76%)
May 24, 2013	34.99	36.66	33.53	34.40	0	-0.60(-1.71%)
May 23, 2013	34.70	35.41	34.00	35.00	0	+0.30(+0.86%)
May 22, 2013	36.00	36.21	34.21	34.70	0	-1.05(-2.94%)
May 21, 2013	35.90	36.14	35.15	35.75	0	+0.25(+0.70%)
May 20, 2013	36.00	36.18	35.15	35.50	0	-0.41(-1.14%)
May 17, 2013	35.81	37.80	35.81	35.91	0	+0.03(+0.08%)
May 16, 2013	32.50	36.80	32.07	35.88	936,910	+4.43(+14.09%)
May 15, 2013	31.12	31.69	31.10	31.45	0	+1.45(+4.83%)
May 13, 2013	28.55	30.67	28.50	30.00	0	+1.56(+5.49%)
May 10, 2013	28.55	28.57	28.00	28.44	0	+0.00(+0.00%)
May 09, 2013	28.57	28.60	28.25	28.44	0	-0.21(-0.73%)
May 08, 2013	29.28	29.28	28.49	28.65	0	-0.76(-2.58%)
May 07, 2013	29.43	29.52	29.12	29.41	0	+0.10(+0.34%)
May 06, 2013	29.27	29.81	29.00	29.31	0	-0.08(-0.27%)
May 03, 2013	30.12	30.12	28.65	29.39	0	+0.40(+1.38%)
May 02, 2013	26.06	29.13	26.06	28.99	0	+2.04(+7.57%)
May 01, 2013	27.67	28.00	26.53	26.95	0	-0.56(-2.04%)
Apr 30, 2013	27.65	28.63	26.29	27.51	0	-0.32(-1.15%)
Apr 29, 2013	27.97	30.65	27.62	27.83	323,551	+0.21(+0.76%)
Apr 26, 2013	24.70	28.36	24.40	27.62	434,348	+3.22(+13.20%)
Apr 25, 2013	24.07	25.19	23.00	24.40	147,650	+0.53(+2.22%)
Apr 24, 2013	24.67	24.71	23.73	23.87	0	-0.80(-3.24%)
Apr 23, 2013	24.51	24.96	24.33	24.67	176,916	+0.23(+0.94%)
Apr 22, 2013	24.09	24.62	23.62	24.44	160,407	+0.45(+1.88%)
Apr 19, 2013	23.91	24.75	23.75	23.99	199,674	+0.14(+0.59%)
Apr 18, 2013	24.05	24.12	23.73	23.85	38,036	-0.12(-0.50%)
Apr 17, 2013	23.34	24.21	23.34	23.97	85,908	+0.47(+2.00%)
Apr 16, 2013	24.34	24.64	23.04	23.50	121,388	-0.50(-2.08%)
Apr 15, 2013	24.75	25.11	23.85	24.00	213,665	-0.80(-3.23%)
Apr 12, 2013	24.73	25.04	24.42	24.80	143,329	-0.15(-0.60%)
Apr 11, 2013	24.66	25.11	23.77	24.95	260,443	+0.12(+0.48%)
Apr 10, 2013	23.49	25.17	23.10	24.83	518,582	+1.53(+6.57%)
Apr 09, 2013	22.88	23.95	22.84	23.30	283,553	+0.56(+2.46%)
Apr 08, 2013	22.32	22.86	22.19	22.74	90,094	+0.42(+1.88%)
Apr 05, 2013	21.71	22.47	21.37	22.32	91,167	+0.35(+1.59%)
Apr 04, 2013	21.59	22.39	21.30	21.97	76,795	+0.67(+3.15%)
Apr 03, 2013	22.30	22.83	20.98	21.30	99,249	-1.39(-6.13%)
Apr 02, 2013	21.55	22.89	21.39	22.69	78,420	+1.16(+5.39%)
Apr 01, 2013	22.05	22.50	21.11	21.53	57,286	-0.43(-1.96%)
Mar 28, 2013	22.34	22.49	21.32	21.96	197,497	-0.49(-2.18%)
Mar 27, 2013	21.07	23.05	20.62	22.45	129,075	+1.22(+5.75%)
Mar 26, 2013	22.37	22.51	20.93	21.23	196,444	-1.11(-4.97%)
Mar 25, 2013	22.99	22.99	22.14	22.34	39,331	-0.67(-2.91%)
Mar 22, 2013	23.50	23.70	22.94	23.01	46,500	-0.40(-1.71%)
Mar 21, 2013	23.50	24.10	22.69	23.41	86,614	+0.17(+0.73%)
Mar 20, 2013	24.25	24.25	22.50	23.24	68,461	-1.02(-4.20%)
Mar 19, 2013	24.48	24.51	23.75	24.26	125,441	-0.11(-0.45%)
Mar 18, 2013	24.60	24.60	23.72	24.37	38,987	-0.46(-1.85%)
Mar 15, 2013	24.75	25.03	23.89	24.83	154,864	+0.16(+0.65%)
Mar 14, 2013	24.00	24.85	23.02	24.67	68,799	+0.60(+2.49%)
Mar 13, 2013	23.92	24.16	23.49	24.07	97,905	+0.09(+0.38%)
Mar 12, 2013	23.95	24.11	23.87	23.98	46,360	-0.15(-0.62%)
Mar 11, 2013	23.84	24.14	23.68	24.13	76,426	+0.18(+0.75%)
Mar 08, 2013	24.66	24.84	23.57	23.95	91,681	-0.43(-1.76%)
Mar 07, 2013	24.19	25.13	23.57	24.38	76,591	+0.20(+0.83%)
Mar 06, 2013	21.31	24.55	21.31	24.18	88,138	+0.13(+0.54%)
Mar 05, 2013	24.21	24.83	23.55	24.05	182,059	-0.19(-0.78%)
Mar 04, 2013	21.59	25.00	21.57	24.24	219,342	+2.44(+11.19%)
Mar 01, 2013	19.68	21.97	19.50	21.80	135,654	+1.94(+9.77%)
Feb 28, 2013	19.34	19.97	19.30	19.86	1,656,092	+1.68(+9.24%)
Feb 27, 2013	19.00	19.32	18.00	18.18	218,404	-1.06(-5.51%)
Feb 26, 2013	18.63	19.65	18.43	19.24	76,631	+0.15(+0.79%)
Feb 22, 2013	18.77	19.64	18.36	19.09	27,319	+0.46(+2.47%)
Feb 21, 2013	19.23	19.23	18.08	18.63	53,390	-0.82(-4.22%)
Feb 20, 2013	20.51	20.51	19.37	19.45	44,517	-1.11(-5.40%)
Feb 19, 2013	19.45	20.57	19.45	20.56	41,071	+1.19(+6.14%)
Feb 15, 2013	19.88	20.05	19.25	19.37	29,404	-0.40(-2.02%)
Feb 14, 2013	19.26	20.26	19.26	19.77	18,316	+0.29(+1.49%)
Feb 13, 2013	19.26	19.77	19.26	19.48	8,240	+0.22(+1.14%)
Feb 12, 2013	19.56	19.67	19.02	19.26	49,440	-0.19(-0.98%)
Feb 11, 2013	18.55	19.82	18.03	19.45	33,562	+0.81(+4.35%)
Feb 08, 2013	18.74	18.97	18.33	18.64	10,432	-0.12(-0.64%)
Feb 07, 2013	18.73	19.07	18.03	18.76	82,791	+0.08(+0.43%)
Feb 06, 2013	18.30	19.16	18.25	18.68	149,629	+0.62(+3.43%)
Feb 04, 2013	18.05	18.20	17.77	18.06	25,138	-0.27(-1.47%)
Feb 01, 2013	18.06	18.33	17.95	18.33	19,789	+0.23(+1.27%)
Jan 31, 2013	18.08	18.32	17.82	18.10	19,221	-0.03(-0.17%)
Jan 30, 2013	18.21	18.40	17.95	18.13	32,019	-0.05(-0.28%)
Jan 29, 2013	18.12	18.47	17.91	18.18	28,587	+0.15(+0.83%)
Jan 28, 2013	18.22	18.39	17.90	18.03	35,104	-0.14(-0.77%)
Jan 25, 2013	18.15	18.20	17.91	18.17	27,932	+0.04(+0.22%)
Jan 24, 2013	18.46	18.56	17.93	18.13	10,907	-0.32(-1.73%)
Jan 23, 2013	18.48	18.89	18.43	18.45	37,146	-0.10(-0.54%)
Jan 22, 2013	18.09	18.72	17.81	18.55	26,589	+0.41(+2.26%)
Jan 18, 2013	18.06	18.56	17.77	18.14	17,369	-0.03(-0.17%)
Jan 17, 2013	17.53	18.18	17.47	18.17	43,938	+0.61(+3.47%)
Jan 16, 2013	17.39	17.87	17.27	17.56	54,025	+0.19(+1.09%)
Jan 15, 2013	17.38	17.67	16.90	17.37	88,132	-0.12(-0.69%)
Jan 14, 2013	17.69	17.71	17.08	17.49	53,296	-0.15(-0.85%)
Jan 11, 2013	18.10	18.10	16.85	17.64	20,155	-0.49(-2.70%)
Jan 10, 2013	18.35	18.35	17.80	18.13	16,226	-0.10(-0.55%)
Jan 09, 2013	17.96	18.25	17.60	18.23	21,256	+0.22(+1.22%)
Jan 08, 2013	17.62	18.34	17.50	18.01	17,582	+0.42(+2.39%)
Jan 07, 2013	18.01	18.03	17.44	17.59	10,707	-0.41(-2.28%)
Jan 04, 2013	18.00	18.44	17.55	18.00	85,220	+0.08(+0.45%)
Jan 03, 2013	17.28	18.18	16.97	17.92	26,819	+0.59(+3.40%)

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.