Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.50	24.67	22.65	24.54	471,074	+2.01(+8.92%)
Mar 28, 2014	23.07	23.09	22.00	22.53	482,358	-0.57(-2.47%)
Mar 27, 2014	23.93	23.93	22.65	23.10	235,663	-0.70(-2.94%)
Mar 26, 2014	25.15	25.94	23.73	23.80	154,279	-1.25(-4.99%)
Mar 25, 2014	24.50	26.27	24.50	25.05	185,284	+0.78(+3.21%)
Mar 24, 2014	23.67	24.34	23.45	24.27	203,736	+0.52(+2.19%)
Mar 21, 2014	23.75	24.19	23.34	23.75	270,123	+0.02(+0.08%)
Mar 20, 2014	24.55	25.48	23.55	23.73	220,709	-0.77(-3.14%)
Mar 19, 2014	25.27	25.44	24.20	24.50	211,093	-0.70(-2.78%)
Mar 18, 2014	25.50	25.50	24.25	25.20	304,798	-0.30(-1.18%)
Mar 17, 2014	25.54	27.46	24.95	25.50	237,242	-25.40(-49.90%)
Mar 13, 2014	51.99	53.98	48.52	50.90	284,775	-3.33(-6.14%)
Mar 12, 2014	54.41	54.76	53.15	54.23	102,538	-0.37(-0.68%)
Mar 11, 2014	55.36	55.76	54.22	54.60	78,518	-0.52(-0.94%)
Mar 10, 2014	54.88	55.42	54.31	55.12	53,406	+0.24(+0.44%)
Mar 07, 2014	54.36	55.10	53.37	54.88	68,356	+1.04(+1.93%)
Mar 06, 2014	55.22	55.35	53.73	53.84	52,067	-1.06(-1.93%)
Mar 05, 2014	55.88	56.05	53.17	54.90	52,221	-0.89(-1.60%)
Mar 04, 2014	54.48	56.95	54.11	55.79	119,952	+2.10(+3.91%)
Mar 03, 2014	53.47	54.42	52.17	53.69	62,960	-0.21(-0.39%)
Feb 28, 2014	54.94	55.27	52.92	53.90	99,183	-0.87(-1.59%)
Feb 27, 2014	52.70	55.00	52.10	54.77	62,148	+2.10(+3.99%)
Feb 26, 2014	53.21	53.87	52.12	52.67	47,469	-0.30(-0.57%)
Feb 25, 2014	53.08	53.51	52.10	52.97	52,343	+0.05(+0.09%)
Feb 24, 2014	53.07	53.45	52.75	52.92	40,524	-0.07(-0.13%)
Feb 21, 2014	54.24	54.69	52.78	52.99	64,108	-0.94(-1.74%)
Feb 20, 2014	53.17	54.12	53.17	53.93	35,429	+0.88(+1.66%)
Feb 19, 2014	55.14	56.23	52.54	53.05	79,972	-2.50(-4.50%)
Feb 18, 2014	55.00	56.95	55.00	55.55	82,401	+0.17(+0.31%)
Feb 14, 2014		55.38	55.38	55.38	0	+1.27(+2.35%)
Feb 13, 2014	52.09	54.49	52.09	54.11	66,161	+1.51(+2.87%)
Feb 12, 2014	53.29	54.14	52.14	52.60	49,259	-0.79(-1.48%)
Feb 11, 2014	49.50	53.71	49.50	53.39	106,459	+3.93(+7.95%)
Feb 10, 2014	49.00	49.58	48.68	49.46	46,390	+0.50(+1.02%)
Feb 07, 2014	48.95	49.72	48.49	48.96	62,950	+0.16(+0.33%)
Feb 06, 2014	48.79	49.84	48.65	48.80	43,074	+0.10(+0.21%)
Feb 05, 2014	48.90	49.59	48.20	48.70	75,640	-0.37(-0.75%)
Feb 04, 2014	48.93	49.85	48.50	49.07	75,866	+0.21(+0.43%)
Feb 03, 2014	49.52	50.18	48.06	48.86	128,568	-1.07(-2.14%)
Jan 31, 2014	47.99	50.43	47.96	49.93	87,734	+0.91(+1.86%)
Jan 30, 2014	50.48	51.21	48.60	49.02	89,695	-0.98(-1.96%)
Jan 29, 2014	50.58	51.37	50.00	50.00	114,682	-0.90(-1.77%)
Jan 28, 2014	49.98	51.09	49.98	50.90	86,348	+0.76(+1.52%)
Jan 27, 2014	51.24	51.65	49.23	50.14	116,015	-0.92(-1.80%)
Jan 24, 2014	51.49	51.75	50.98	51.06	66,900	-0.88(-1.69%)
Jan 23, 2014	52.15	52.15	51.54	51.94	65,404	-0.42(-0.80%)
Jan 22, 2014	52.41	52.49	52.09	52.36	24,009	+0.23(+0.44%)
Jan 21, 2014	52.33	52.59	52.00	52.13	44,326	+0.19(+0.37%)
Jan 17, 2014		51.94	51.94	51.94	0	-0.30(-0.57%)
Jan 16, 2014	51.94	52.49	51.87	52.24	54,783	+0.06(+0.11%)
Jan 15, 2014	52.50	52.88	51.86	52.18	111,670	-0.32(-0.61%)
Jan 14, 2014	52.14	52.94	51.53	52.50	47,228	+0.49(+0.94%)
Jan 13, 2014	52.82	54.29	51.30	52.01	138,324	-0.46(-0.88%)
Jan 10, 2014	52.34	53.07	51.86	52.47	57,238	+0.08(+0.15%)
Jan 09, 2014	49.86	52.79	49.27	52.39	149,969	+1.11(+2.16%)
Jan 08, 2014	52.12	52.12	50.27	51.28	195,466	-0.76(-1.46%)
Jan 07, 2014	53.05	53.35	51.71	52.04	65,808	-1.01(-1.90%)
Jan 06, 2014	55.01	56.00	52.51	53.05	93,252	-1.70(-3.11%)
Jan 03, 2014	53.39	55.12	52.48	54.75	73,688	+1.75(+3.30%)
Jan 02, 2014	54.24	54.24	51.55	53.00	90,310	-1.23(-2.27%)
Dec 31, 2013		54.23	54.23	54.23	0	+1.21(+2.28%)
Dec 30, 2013	54.76	55.60	52.65	53.02	96,998	-1.42(-2.61%)
Dec 27, 2013	55.59	55.59	52.13	54.44	79,366	-1.01(-1.82%)
Dec 26, 2013	56.09	56.09	53.81	55.45	67,760	-0.50(-0.89%)
Dec 24, 2013	56.00	56.87	55.61	55.95	64,595	+0.15(+0.27%)
Dec 23, 2013	54.59	55.92	54.15	55.80	61,785	+1.40(+2.57%)
Dec 20, 2013	55.01	55.31	52.61	54.40	160,408	-0.34(-0.62%)
Dec 19, 2013	54.66	55.37	53.71	54.74	49,724	-0.27(-0.49%)
Dec 18, 2013	53.90	55.22	53.12	55.01	64,740	+1.06(+1.96%)
Dec 17, 2013	53.84	54.08	51.40	53.95	161,769	-0.17(-0.31%)
Dec 16, 2013	53.18	54.18	53.18	54.12	71,466	+1.32(+2.51%)
Dec 13, 2013	54.04	54.04	52.40	52.80	95,952	-0.99(-1.85%)
Dec 12, 2013	53.86	54.70	53.16	53.79	71,730	-0.21(-0.39%)
Dec 11, 2013	55.71	55.83	52.65	54.00	102,164	-1.44(-2.60%)
Dec 10, 2013	56.83	57.21	55.43	55.44	64,877	-1.74(-3.04%)
Dec 09, 2013	55.58	57.50	55.21	57.18	71,530	+1.48(+2.66%)
Dec 06, 2013	56.59	57.50	55.56	55.70	0	-0.50(-0.89%)
Dec 05, 2013	56.69	57.25	55.50	56.20	0	-0.81(-1.42%)
Dec 04, 2013	57.14	57.72	56.11	57.01	0	-0.21(-0.37%)
Dec 03, 2013	56.44	57.62	55.06	57.22	0	+0.87(+1.54%)
Dec 02, 2013	58.00	58.33	55.83	56.35	0	-1.64(-2.83%)
Nov 29, 2013	57.70	57.99	56.31	57.99	0	+0.41(+0.71%)
Nov 27, 2013	56.21	58.02	55.81	57.58	0	+1.17(+2.07%)
Nov 26, 2013	53.27	57.00	53.23	56.41	0	+2.99(+5.60%)
Nov 25, 2013	49.21	54.83	49.00	53.42	325,701	+4.83(+9.94%)
Nov 22, 2013	47.59	49.03	46.56	48.59	0	+1.05(+2.21%)
Nov 21, 2013	46.60	48.52	46.01	47.54	112,094	+1.21(+2.61%)
Nov 20, 2013	47.09	48.19	46.00	46.33	0	-0.66(-1.40%)
Nov 19, 2013	46.98	47.14	46.20	46.99	141,143	-0.03(-0.06%)
Nov 18, 2013	47.69	47.89	46.58	47.02	0	-0.70(-1.47%)
Nov 15, 2013	47.50	49.91	47.45	47.72	0	-0.87(-1.79%)
Nov 14, 2013	50.03	50.99	48.42	48.59	93,918	+0.08(+0.16%)
Nov 12, 2013	44.27	48.99	44.13	48.51	0	+4.22(+9.53%)
Nov 11, 2013	45.70	46.00	42.85	44.29	0	-1.71(-3.72%)
Nov 08, 2013	39.17	47.55	39.17	46.00	0	+6.72(+17.11%)
Nov 07, 2013	40.15	40.35	38.54	39.28	85,081	-0.76(-1.90%)
Nov 06, 2013	39.58	40.23	38.87	40.04	75,453	+0.90(+2.30%)
Nov 05, 2013	39.43	39.53	38.82	39.14	0	-0.08(-0.21%)
Nov 04, 2013	38.35	39.79	36.00	39.22	72,977	+0.96(+2.52%)
Nov 01, 2013	37.95	38.37	37.03	38.26	0	+0.49(+1.30%)
Oct 31, 2013	36.98	38.00	36.11	37.77	0	+0.70(+1.89%)
Oct 30, 2013	37.68	37.85	36.81	37.07	63,038	-0.63(-1.67%)
Oct 29, 2013	38.40	41.00	37.05	37.70	0	+0.39(+1.05%)
Oct 28, 2013	38.47	38.74	37.02	37.31	0	-1.01(-2.64%)
Oct 25, 2013	37.68	38.59	37.60	38.32	0	+0.75(+2.00%)
Oct 24, 2013	36.59	38.06	36.59	37.57	35,340	+0.95(+2.59%)
Oct 23, 2013	35.86	36.84	35.86	36.62	0	+0.42(+1.17%)
Oct 22, 2013	36.62	37.39	35.76	36.20	103,105	-0.38(-1.04%)
Oct 21, 2013	37.70	38.20	36.47	36.58	64,912	-0.89(-2.38%)
Oct 18, 2013	38.43	38.76	37.39	37.47	108,996	-0.63(-1.65%)
Oct 17, 2013	38.66	39.46	37.80	38.10	70,572	-0.92(-2.36%)
Oct 16, 2013	38.17	39.35	37.74	39.02	82,108	+1.06(+2.79%)
Oct 15, 2013	38.83	38.97	37.58	37.96	63,411	-0.84(-2.16%)
Oct 14, 2013	38.60	39.69	38.03	38.80	78,363	-0.22(-0.56%)
Oct 11, 2013	38.57	39.20	38.50	39.02	0	+0.47(+1.22%)
Oct 10, 2013	38.91	39.33	38.26	38.55	43,572	+0.24(+0.63%)
Oct 09, 2013	38.45	38.56	37.23	38.31	0	-0.13(-0.34%)
Oct 08, 2013	39.45	39.95	38.19	38.44	63,890	-0.76(-1.94%)
Oct 07, 2013	39.97	40.38	39.04	39.20	0	-1.23(-3.04%)
Oct 04, 2013	40.88	41.48	40.00	40.43	0	-0.38(-0.93%)
Oct 03, 2013	42.40	42.42	40.74	40.81	0	-1.51(-3.57%)
Oct 02, 2013	42.77	43.49	41.93	42.32	46,179	-0.92(-2.13%)
Oct 01, 2013	42.50	43.48	42.00	43.24	48,999	+1.90(+4.60%)
Sep 27, 2013	41.32	42.06	40.89	41.34	0	-0.42(-1.01%)
Sep 26, 2013	41.96	42.64	41.28	41.76	32,889	-0.29(-0.69%)
Sep 25, 2013	42.16	42.67	41.73	42.05	20,310	-0.32(-0.76%)
Sep 24, 2013	42.23	42.83	41.14	42.37	39,653	+0.24(+0.57%)
Sep 23, 2013	42.89	42.89	40.40	42.13	47,426	+0.22(+0.52%)
Sep 20, 2013	42.25	43.20	41.46	41.91	0	-0.36(-0.85%)
Sep 19, 2013	42.48	42.49	41.73	42.27	0	-0.20(-0.47%)
Sep 18, 2013	42.76	43.25	41.85	42.47	0	-0.18(-0.42%)
Sep 17, 2013	41.40	42.86	41.40	42.65	0	+1.25(+3.02%)
Sep 16, 2013	41.89	42.15	41.14	41.40	0	+0.03(+0.07%)
Sep 13, 2013	40.73	41.81	40.60	41.37	0	+0.98(+2.43%)
Sep 12, 2013	41.39	41.39	40.09	40.39	0	-0.64(-1.56%)
Sep 11, 2013	39.99	42.50	39.89	41.03	0	+1.28(+3.22%)
Sep 10, 2013	36.92	40.12	36.91	39.75	109,353	+3.18(+8.70%)
Sep 09, 2013	35.60	36.87	35.30	36.57	0	+1.06(+2.99%)
Sep 06, 2013	36.09	36.32	32.53	35.51	0	-0.32(-0.89%)
Sep 05, 2013	38.36	38.72	35.57	35.83	0	-2.53(-6.60%)
Sep 04, 2013	39.24	39.69	37.50	38.36	0	-1.53(-3.84%)
Sep 03, 2013	39.37	40.38	39.14	39.89	0	+0.84(+2.15%)
Aug 30, 2013	39.30	39.71	38.02	39.05	0	-0.36(-0.91%)
Aug 29, 2013	38.80	39.67	38.66	39.41	31,449	+0.68(+1.76%)
Aug 28, 2013	38.24	39.31	38.04	38.73	0	+0.65(+1.71%)
Aug 27, 2013	39.15	39.96	37.95	38.08	59,470	-1.73(-4.35%)
Aug 26, 2013	40.64	41.29	39.29	39.81	0	-0.78(-1.92%)
Aug 23, 2013	40.24	40.77	39.66	40.59	0	+0.46(+1.15%)
Aug 22, 2013	39.42	40.62	39.16	40.13	18,073	+0.73(+1.85%)
Aug 21, 2013	39.30	40.62	38.79	39.40	0	+0.13(+0.33%)
Aug 20, 2013	40.00	42.81	38.86	39.27	155,379	-0.68(-1.70%)
Aug 19, 2013	40.61	41.33	39.95	39.95	37,743	-0.33(-0.82%)
Aug 16, 2013	40.11	40.78	39.81	40.28	0	-0.09(-0.22%)
Aug 15, 2013	41.85	42.29	39.78	40.37	55,059	-2.03(-4.79%)
Aug 14, 2013	41.07	43.00	41.07	42.40	96,257	+1.55(+3.79%)
Aug 13, 2013	40.90	41.55	40.29	40.85	43,809	-0.24(-0.58%)
Aug 12, 2013	39.33	41.10	39.14	41.09	60,136	+1.11(+2.78%)
Aug 09, 2013	41.66	42.22	39.66	39.98	81,670	-2.34(-5.53%)
Aug 08, 2013	42.38	42.74	35.20	42.32	274,834	-0.27(-0.63%)
Aug 07, 2013	43.97	43.97	42.26	42.59	53,389	-1.45(-3.29%)
Aug 06, 2013	44.30	44.51	43.00	44.04	50,460	-0.37(-0.83%)
Aug 05, 2013	43.48	44.62	42.75	44.41	58,173	+0.92(+2.12%)
Aug 02, 2013	42.95	43.69	42.55	43.49	32,304	+0.51(+1.19%)
Aug 01, 2013	42.62	43.43	41.20	42.98	59,555	+1.03(+2.46%)
Jul 31, 2013	42.91	43.20	41.88	41.95	0	-0.55(-1.29%)
Jul 30, 2013	42.19	42.78	41.53	42.50	0	+0.62(+1.48%)
Jul 29, 2013	41.96	43.54	41.67	41.88	0	-0.08(-0.19%)
Jul 26, 2013	42.19	42.80	40.98	41.96	0	-0.71(-1.66%)
Jul 25, 2013	41.88	43.00	41.88	42.67	0	+0.52(+1.23%)
Jul 24, 2013	43.39	43.44	41.73	42.15	0	-0.71(-1.66%)
Jul 23, 2013	43.19	43.20	42.26	42.86	0	+0.11(+0.26%)
Jul 22, 2013	42.27	43.22	41.56	42.75	0	+0.86(+2.05%)
Jul 19, 2013	42.27	42.27	39.50	41.89	0	-0.33(-0.78%)
Jul 18, 2013	43.40	43.88	42.03	42.22	0	-1.28(-2.94%)
Jul 17, 2013	43.35	43.76	42.80	43.50	42,280	+0.51(+1.19%)
Jul 16, 2013	42.72	43.50	42.01	42.99	0	+0.04(+0.09%)
Jul 15, 2013	42.75	43.85	42.49	42.95	0	+0.50(+1.18%)
Jul 12, 2013	42.63	42.92	41.91	42.45	0	-0.16(-0.38%)
Jul 11, 2013	42.11	42.71	41.68	42.61	0	+1.32(+3.20%)
Jul 10, 2013	40.67	41.99	40.67	41.29	0	+0.45(+1.10%)
Jul 09, 2013	41.20	41.93	40.14	40.84	0	-0.28(-0.68%)
Jul 08, 2013	42.28	42.62	40.64	41.12	0	-0.71(-1.70%)
Jul 05, 2013	41.52	41.90	40.11	41.83	0	+0.96(+2.35%)
Jul 03, 2013	39.81	41.43	39.02	40.87	0	+0.58(+1.44%)
Jul 02, 2013	40.98	42.01	38.85	40.29	0	-0.71(-1.73%)

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.