Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2014		45.45	45.45	45.45	0	+0.79(+1.77%)
Mar 24, 2014	45.02	45.02	44.60	44.66	632	+0.04(+0.09%)
Mar 21, 2014	44.74	44.76	44.62	44.62	700	-0.33(-0.73%)
Mar 19, 2014	44.95	44.95	44.95	44.95	0	+0.52(+1.17%)
Mar 14, 2014	44.43	44.43	44.43	44.43	0	-0.99(-2.18%)
Mar 13, 2014	45.42	45.42	45.42	45.42	100	-0.68(-1.48%)
Mar 11, 2014		46.10	46.10	46.10	0	-0.28(-0.60%)
Mar 10, 2014	46.34	46.38	46.34	46.38	200	-0.41(-0.88%)
Mar 07, 2014	46.79	46.79	46.79	46.79	0	+0.16(+0.34%)
Mar 06, 2014	46.31	46.63	46.31	46.63	222	+0.28(+0.60%)
Feb 28, 2014		46.35	46.35	46.35	0	+0.02(+0.04%)
Feb 27, 2014	46.11	46.33	46.11	46.33	406	-1.19(-2.50%)
Feb 25, 2014	47.52	47.52	47.52	47.52	90	-0.03(-0.06%)
Feb 21, 2014		47.55	47.55	47.55	0	+1.47(+3.19%)
Feb 20, 2014	46.08	46.08	46.08	46.08	200	-1.24(-2.62%)
Feb 18, 2014		47.32	47.32	47.32	0	+1.00(+2.16%)
Feb 14, 2014		46.32	46.32	46.32	0	-0.19(-0.41%)
Feb 13, 2014	46.50	46.51	46.20	46.51	2,300	-0.30(-0.64%)
Feb 12, 2014	46.81	46.81	46.81	46.81	250	+1.18(+2.59%)
Feb 11, 2014	45.63	45.63	45.55	45.63	302	+0.22(+0.48%)
Feb 10, 2014	45.41	45.41	45.41	45.41	100	-0.29(-0.63%)
Feb 07, 2014	45.70	45.70	45.70	45.70	0	+0.92(+2.05%)
Feb 06, 2014	44.67	44.79	44.67	44.78	563	-0.49(-1.08%)
Feb 05, 2014	45.27	45.27	45.27	45.27	151	+1.23(+2.79%)
Feb 04, 2014	43.75	44.04	43.75	44.04	1,150	-0.96(-2.13%)
Feb 03, 2014	45.25	45.25	45.00	45.00	285	-0.79(-1.73%)
Jan 31, 2014	46.18	46.18	45.79	45.79	0	-0.74(-1.59%)
Jan 30, 2014	46.53	46.53	46.53	46.53	100	-0.87(-1.84%)
Jan 29, 2014	47.40	47.40	47.40	47.40	170	+0.98(+2.11%)
Jan 27, 2014	46.42	46.42	46.42	46.42	0	-0.33(-0.71%)
Jan 24, 2014	47.51	47.51	46.75	46.75	0	-0.65(-1.37%)
Jan 23, 2014	47.94	47.94	47.40	47.40	800	-0.79(-1.64%)
Jan 22, 2014	48.33	48.33	48.10	48.19	1,150	-0.84(-1.72%)
Jan 21, 2014	48.99	49.03	48.90	49.03	1,900	+0.76(+1.58%)
Jan 17, 2014		48.27	48.27	48.27	0	+1.69(+3.62%)
Jan 16, 2014	46.58	46.58	46.58	46.58	100	+0.44(+0.95%)
Jan 15, 2014	46.14	46.14	46.14	46.14	1,000	+0.84(+1.86%)
Jan 14, 2014	45.24	45.31	45.24	45.30	844	-0.29(-0.64%)
Jan 13, 2014	46.19	46.19	45.59	45.59	906	-0.07(-0.15%)
Jan 10, 2014	45.66	45.66	45.66	45.66	100	+0.77(+1.72%)
Jan 09, 2014	45.09	45.09	44.89	44.89	200	-0.51(-1.12%)
Jan 08, 2014	45.40	45.40	45.40	45.40	100	+0.14(+0.31%)
Jan 03, 2014		45.26	45.26	45.26	0	-0.18(-0.40%)
Jan 02, 2014	45.44	45.44	45.44	45.44	635	+0.03(+0.07%)
Dec 31, 2013		45.41	45.41	45.41	0	+0.11(+0.24%)
Dec 30, 2013	45.28	45.40	45.28	45.30	830	+1.98(+4.57%)
Dec 24, 2013		43.32	43.32	43.32	0	-0.23(-0.53%)
Dec 23, 2013	43.55	43.55	43.55	43.55	214	-0.25(-0.57%)
Dec 18, 2013	43.80	43.80	43.80	43.80	0	+0.14(+0.32%)
Dec 13, 2013		43.66	43.66	43.66	0	+0.19(+0.44%)
Dec 12, 2013	43.40	43.47	43.40	43.47	300	-0.53(-1.20%)
Dec 11, 2013	44.00	44.00	44.00	44.00	102	+0.03(+0.07%)
Dec 10, 2013	43.79	43.97	43.78	43.97	324	+0.59(+1.36%)
Dec 06, 2013		43.38	43.38	43.38	0	+0.82(+1.93%)
Dec 05, 2013	42.56	42.56	42.56	42.56	100	-0.06(-0.14%)
Dec 04, 2013	42.55	42.62	42.55	42.62	200	-0.97(-2.23%)
Dec 03, 2013	43.59	43.59	43.59	43.59	200	+0.09(+0.21%)
Dec 02, 2013	43.51	43.51	43.50	43.50	200	-0.10(-0.23%)
Nov 27, 2013		43.60	43.60	43.60	100	-0.03(-0.07%)
Nov 25, 2013		43.63	43.63	43.63	0	+0.13(+0.30%)
Nov 22, 2013	43.50	43.50	43.50	43.50	500	+0.05(+0.12%)
Nov 20, 2013		43.45	43.45	43.45	0	-0.19(-0.44%)
Nov 19, 2013	43.37	43.64	43.37	43.64	259	+0.33(+0.76%)
Nov 14, 2013		43.31	43.31	43.31	0	+0.34(+0.79%)
Nov 08, 2013		42.97	42.97	42.97	0	-0.24(-0.56%)
Nov 07, 2013	43.21	43.21	43.21	43.21	100	-0.27(-0.62%)
Nov 05, 2013		43.48	43.48	43.48	0	-0.39(-0.89%)
Nov 04, 2013	43.82	43.87	43.82	43.87	369	+0.12(+0.27%)
Nov 01, 2013	43.71	43.80	43.55	43.75	1,350	-0.23(-0.52%)
Oct 31, 2013	43.98	43.98	43.98	43.98	100	+0.18(+0.42%)
Oct 30, 2013	43.80	43.80	43.80	43.80	500	+0.47(+1.08%)
Oct 29, 2013	43.33	43.33	43.33	43.33	100	-0.28(-0.64%)
Oct 28, 2013	43.76	43.76	43.61	43.61	1,100	+0.14(+0.32%)
Oct 25, 2013	43.26	43.47	43.22	43.47	7,980	-0.39(-0.89%)
Oct 24, 2013	43.64	43.86	43.64	43.86	2,770	+0.76(+1.76%)
Oct 23, 2013	43.51	43.51	43.10	43.10	400	-0.89(-2.02%)
Oct 22, 2013	43.99	43.99	43.99	43.99	100	-0.08(-0.18%)
Oct 18, 2013		44.07	44.07	44.07	0	+0.09(+0.20%)
Oct 17, 2013	43.98	43.98	43.98	43.98	100	+0.33(+0.76%)
Oct 15, 2013		43.65	43.65	43.65	0	-0.31(-0.71%)
Oct 14, 2013	43.65	43.96	43.65	43.96	300	+0.07(+0.16%)
Oct 10, 2013		43.89	43.89	43.89	0	+1.00(+2.33%)
Oct 09, 2013	42.87	42.89	42.71	42.89	1,333	+0.83(+1.97%)
Oct 07, 2013		42.06	42.06	42.06	0	-0.57(-1.34%)
Oct 04, 2013	42.44	42.64	42.35	42.63	800	-0.18(-0.42%)
Oct 02, 2013		42.81	42.81	42.81	0	-0.38(-0.88%)
Oct 01, 2013	43.19	43.19	43.19	43.19	100	-0.70(-1.59%)
Sep 27, 2013	43.89	43.89	43.89	43.89	300	-0.28(-0.63%)
Sep 25, 2013		44.17	44.17	44.17	0	-0.30(-0.67%)
Sep 24, 2013	44.47	44.47	44.47	44.47	132	+0.13(+0.29%)
Sep 23, 2013	44.06	44.34	44.06	44.34	925	-0.11(-0.25%)
Sep 19, 2013		44.45	44.45	44.45	0	-0.05(-0.11%)
Sep 18, 2013	43.75	44.50	43.75	44.50	4,500	+1.56(+3.63%)
Sep 17, 2013	42.95	42.95	42.94	42.94	325	-0.35(-0.81%)
Sep 16, 2013	43.69	43.69	43.29	43.29	2,694	+0.68(+1.60%)
Sep 13, 2013	42.69	42.69	42.61	42.61	300	+0.11(+0.26%)
Sep 12, 2013	42.61	42.61	42.50	42.50	200	-0.31(-0.72%)
Sep 11, 2013	42.82	42.82	42.81	42.81	200	-0.51(-1.18%)
Sep 10, 2013	42.96	43.32	42.96	43.32	500	+0.87(+2.05%)
Sep 06, 2013		42.45	42.45	42.45	0	+0.05(+0.12%)
Sep 05, 2013	42.40	42.40	42.40	42.40	1,000	+0.51(+1.22%)
Sep 04, 2013	41.90	41.90	41.85	41.89	1,003	+0.48(+1.16%)
Sep 03, 2013	41.63	41.63	41.41	41.41	200	-0.35(-0.84%)
Aug 27, 2013		41.76	41.76	41.76	0	-0.86(-2.02%)
Aug 26, 2013	42.62	42.62	42.62	42.62	100	-0.51(-1.18%)
Aug 23, 2013	43.13	43.13	43.13	43.13	300	+0.84(+1.99%)
Aug 22, 2013	42.15	42.29	42.15	42.29	400	+0.49(+1.17%)
Aug 21, 2013	42.01	42.01	41.80	41.80	318	-0.70(-1.65%)
Aug 20, 2013	42.40	42.50	42.40	42.50	282	-0.10(-0.23%)
Aug 19, 2013	42.90	42.90	42.60	42.60	200	+0.14(+0.33%)
Aug 16, 2013	42.46	42.46	42.46	42.46	325	-0.12(-0.28%)
Aug 15, 2013	42.60	42.60	42.58	42.58	800	-1.10(-2.52%)
Aug 14, 2013	43.68	43.68	43.68	43.68	100	+0.68(+1.58%)
Aug 13, 2013	42.84	43.00	42.84	43.00	900	+0.52(+1.22%)
Aug 09, 2013		42.48	42.48	42.48	0	+0.03(+0.07%)
Aug 08, 2013	42.96	42.96	42.45	42.45	1,300	-0.70(-1.62%)
Aug 07, 2013	43.20	43.20	43.15	43.15	200	-0.60(-1.37%)
Aug 06, 2013	43.89	43.89	43.75	43.75	200	+0.63(+1.46%)
Aug 02, 2013		43.12	43.12	43.12	0	+0.13(+0.30%)
Aug 01, 2013	42.89	42.99	42.89	42.99	472	+2.09(+5.11%)
Jul 31, 2013	41.02	41.02	40.80	40.90	900	-0.75(-1.80%)
Jul 30, 2013	42.23	42.23	41.65	41.65	500	+0.50(+1.22%)
Jul 29, 2013	41.15	41.15	41.15	41.15	200	-2.00(-4.63%)
Jul 26, 2013	43.15	43.15	43.15	43.15	100	-0.92(-2.09%)
Jul 25, 2013	43.97	44.07	43.97	44.07	300	-0.70(-1.56%)
Jul 23, 2013	44.77	44.77	44.77	44.77	0	+0.81(+1.84%)
Jul 19, 2013	43.96	43.96	43.96	43.96	0	-0.54(-1.21%)
Jul 16, 2013	44.50	44.50	44.50	44.50	0	-0.49(-1.09%)
Jul 15, 2013	45.10	45.10	44.99	44.99	2,016	+0.49(+1.10%)
Jul 12, 2013	44.50	44.50	44.50	44.50	100	+0.23(+0.52%)
Jul 11, 2013	44.27	44.27	44.27	44.27	100	+0.58(+1.33%)
Jul 10, 2013	43.69	43.69	43.69	43.69	100	+0.70(+1.63%)
Jul 08, 2013	42.99	42.99	42.99	42.99	0	+0.19(+0.44%)
Jul 05, 2013	42.80	42.80	42.77	42.80	400	+0.65(+1.54%)
Jul 02, 2013		42.15	42.15	42.15	0	+0.50(+1.20%)
Jul 01, 2013	41.65	41.65	41.65	41.65	450	+0.38(+0.92%)
Jun 28, 2013	40.88	41.27	40.88	41.27	900	+0.72(+1.78%)
Jun 26, 2013	40.55	40.55	40.55	40.55	100	-0.16(-0.39%)
Jun 25, 2013	40.31	40.71	40.31	40.71	200	+0.87(+2.18%)
Jun 24, 2013	40.02	40.02	39.84	39.84	200	-1.57(-3.79%)
Jun 21, 2013	41.01	41.41	41.01	41.41	300	+1.52(+3.81%)
Jun 20, 2013	40.55	40.84	39.89	39.89	1,300	-2.41(-5.70%)
Jun 19, 2013	42.32	42.32	42.15	42.30	500	+0.02(+0.05%)
Jun 18, 2013	41.88	42.28	41.88	42.28	600	+1.25(+3.05%)
Jun 17, 2013	41.46	41.46	41.03	41.03	200	+1.10(+2.75%)
Jun 14, 2013	39.93	39.93	39.93	39.93	100	-1.17(-2.85%)
Jun 13, 2013	40.06	41.10	40.06	41.10	2,700	+1.06(+2.65%)
Jun 12, 2013	40.81	40.83	40.04	40.04	900	-0.50(-1.23%)
Jun 11, 2013	40.29	40.64	40.29	40.54	800	-0.06(-0.15%)
Jun 10, 2013	40.43	40.60	40.43	40.60	289	+1.84(+4.75%)
Jun 07, 2013	38.29	38.97	38.05	38.76	2,026	+1.70(+4.59%)
Jun 06, 2013	37.86	37.86	37.06	37.06	1,952	-1.61(-4.16%)
Jun 05, 2013	39.11	39.11	38.67	38.67	1,623	-0.88(-2.23%)
Jun 04, 2013	39.55	39.55	39.55	39.55	400	+0.04(+0.10%)
Jun 03, 2013	39.41	39.51	38.96	39.51	507	-0.08(-0.20%)
May 31, 2013	40.10	40.10	39.59	39.59	300	-1.39(-3.39%)
May 30, 2013	40.98	40.98	40.98	40.98	100	+0.18(+0.44%)
May 29, 2013	40.80	40.80	40.80	40.80	100	-0.25(-0.61%)
May 28, 2013	41.55	41.55	41.05	41.05	300	-0.10(-0.24%)
May 23, 2013		41.15	41.15	41.15	0	-1.93(-4.48%)
May 22, 2013	43.08	43.08	43.08	43.08	100	-0.73(-1.67%)
May 21, 2013	43.81	43.81	43.81	43.81	100	+0.75(+1.74%)
May 20, 2013	43.06	43.06	43.06	43.06	100	+0.11(+0.26%)
May 17, 2013	42.81	42.95	42.81	42.95	400	+0.11(+0.26%)
May 16, 2013	42.91	42.91	42.84	42.84	300	+0.76(+1.81%)
May 14, 2013		42.08	42.08	42.08	0	-0.18(-0.43%)
May 13, 2013	42.20	42.26	42.20	42.26	200	+1.36(+3.33%)
May 10, 2013	40.96	40.96	40.90	40.90	500	-0.05(-0.12%)
May 09, 2013	40.39	40.95	40.39	40.95	1,300	+0.20(+0.49%)
May 08, 2013	41.01	41.01	40.75	40.75	1,900	+0.43(+1.07%)
May 07, 2013	40.32	40.32	40.32	40.32	300	+0.47(+1.18%)
May 06, 2013	39.90	39.90	39.85	39.85	800	-0.15(-0.37%)
May 03, 2013	39.40	40.00	39.40	40.00	1,900	+1.09(+2.80%)
May 02, 2013	38.91	38.91	38.91	38.91	100	-1.43(-3.54%)
Apr 29, 2013		40.34	40.34	40.34	0	+0.19(+0.47%)
Apr 26, 2013	40.15	40.15	40.15	40.15	100	+1.00(+2.55%)
Apr 25, 2013	39.15	39.15	39.15	39.15	800	-0.25(-0.63%)
Apr 24, 2013	39.11	39.40	39.11	39.40	500	+1.15(+3.01%)
Apr 23, 2013	38.11	38.25	38.11	38.25	200	+0.55(+1.46%)
Apr 22, 2013	37.72	37.72	37.70	37.70	600	-0.70(-1.82%)
Apr 19, 2013	37.58	38.40	37.58	38.40	1,500	+0.04(+0.10%)
Apr 17, 2013		38.36	38.36	38.36	0	-0.41(-1.06%)
Apr 16, 2013	38.77	38.77	38.77	38.77	100	+0.11(+0.28%)
Apr 15, 2013	39.04	39.04	38.66	38.66	2,300	-0.34(-0.87%)
Apr 12, 2013	38.94	39.00	38.91	39.00	600	+0.70(+1.83%)
Apr 11, 2013	38.00	38.60	38.00	38.30	1,734	+0.90(+2.41%)
Apr 10, 2013	36.86	37.40	36.86	37.40	1,200	+0.35(+0.94%)
Apr 09, 2013	37.05	37.05	37.05	37.05	1,355	-0.55(-1.46%)
Apr 08, 2013	37.09	37.60	37.09	37.60	900	+0.85(+2.31%)
Apr 05, 2013	35.91	36.75	35.91	36.75	2,000	-0.15(-0.41%)
Apr 04, 2013	36.56	36.95	36.56	36.90	2,200	+1.40(+3.94%)
Apr 03, 2013	35.74	35.74	35.50	35.50	300	+0.90(+2.60%)
Apr 02, 2013	34.58	34.60	34.58	34.60	500	-0.52(-1.48%)

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.