Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.31	22.92	21.92	22.58	28,732	+0.17(+0.76%)
Apr 29, 2014	22.60	22.84	21.95	22.41	57,003	-0.36(-1.58%)
Apr 28, 2014	23.08	23.08	22.60	22.77	38,239	-0.17(-0.74%)
Apr 25, 2014	23.64	23.64	22.61	22.94	33,281	-0.62(-2.63%)
Apr 24, 2014	23.94	24.23	23.29	23.56	17,134	-0.33(-1.38%)
Apr 23, 2014	24.27	24.42	23.88	23.89	13,513	-0.26(-1.08%)
Apr 22, 2014	23.21	24.54	23.21	24.15	79,000	+1.06(+4.59%)
Apr 21, 2014	23.64	23.64	22.79	23.09	38,043	-0.51(-2.16%)
Apr 17, 2014	23.75	23.60	23.60	23.60	52,400	-0.15(-0.63%)
Apr 16, 2014	23.30	24.01	23.25	23.75	31,648	+0.21(+0.89%)
Apr 15, 2014	23.10	24.05	23.04	23.54	38,860	+0.41(+1.77%)
Apr 14, 2014	23.77	24.02	22.67	23.13	39,572	-0.38(-1.62%)
Apr 11, 2014	24.51	24.94	23.51	23.51	32,102	-1.18(-4.78%)
Apr 10, 2014	25.90	25.90	24.55	24.69	14,669	-0.51(-2.02%)
Apr 09, 2014	24.89	25.75	24.75	25.20	84,187	+0.34(+1.37%)
Apr 08, 2014	24.78	25.00	24.00	24.86	35,984	+0.03(+0.12%)
Apr 07, 2014	26.00	26.10	24.70	24.83	40,480	-1.29(-4.94%)
Apr 04, 2014	26.91	27.34	25.65	26.12	47,026	-0.76(-2.83%)
Apr 03, 2014	26.91	27.50	26.77	26.88	69,138	+0.10(+0.37%)
Apr 02, 2014	26.48	26.80	26.30	26.78	23,376	+0.51(+1.92%)
Apr 01, 2014	25.90	26.66	25.67	26.27	35,252	+0.68(+2.68%)
Mar 31, 2014	26.53	27.13	25.45	25.59	56,719	-0.76(-2.88%)
Mar 28, 2014	25.75	26.46	23.69	26.35	44,020	+0.33(+1.27%)
Mar 27, 2014	25.00	26.14	24.59	26.02	35,694	+0.77(+3.05%)
Mar 26, 2014	25.95	26.06	24.67	25.25	77,178	-0.59(-2.26%)
Mar 25, 2014	25.92	26.33	25.73	25.84	28,281	+0.10(+0.37%)
Mar 24, 2014	26.24	26.24	25.25	25.74	45,457	-0.52(-1.98%)
Mar 21, 2014	27.24	27.60	26.13	26.26	72,983	-0.99(-3.63%)
Mar 20, 2014	27.44	27.95	27.07	27.25	72,063	-0.26(-0.95%)
Mar 19, 2014	28.19	28.45	27.38	27.51	126,745	-0.65(-2.31%)
Mar 18, 2014	27.94	28.75	27.51	28.16	59,569	+0.28(+1.00%)
Mar 17, 2014	28.27	28.39	27.80	27.88	22,139	-0.23(-0.82%)
Mar 14, 2014	27.00	28.22	26.63	28.11	137,808	+0.96(+3.54%)
Mar 13, 2014	27.38	27.65	26.69	27.15	26,459	-0.10(-0.37%)
Mar 12, 2014	26.97	27.25	26.58	27.25	13,503	+0.11(+0.41%)
Mar 11, 2014	28.19	28.49	26.66	27.14	57,081	-1.05(-3.72%)
Mar 10, 2014	28.06	28.38	27.81	28.19	44,213	+0.11(+0.39%)
Mar 07, 2014	29.19	29.55	27.90	28.08	115,910	-1.16(-3.97%)
Mar 06, 2014	30.23	30.23	29.21	29.24	70,634	-0.26(-0.88%)
Mar 05, 2014	29.66	29.86	29.38	29.50	36,542	-0.02(-0.07%)
Mar 04, 2014	29.69	29.84	29.27	29.52	53,432	-0.03(-0.10%)
Mar 03, 2014	29.35	29.59	29.35	29.55	83,444	-0.08(-0.27%)
Feb 28, 2014	29.73	29.80	29.49	29.63	35,591	+0.11(+0.37%)
Feb 27, 2014	29.52	29.67	29.17	29.52	26,464	-0.10(-0.34%)
Feb 26, 2014	29.58	29.73	29.43	29.62	58,309	+0.13(+0.44%)
Feb 25, 2014	30.31	30.31	29.49	29.49	31,143	-0.55(-1.83%)
Feb 24, 2014	30.69	30.87	29.60	30.04	63,746	-0.83(-2.69%)
Feb 21, 2014	31.98	31.99	30.70	30.87	71,342	-0.92(-2.89%)
Feb 20, 2014	30.69	32.09	30.69	31.79	88,602	+1.15(+3.75%)
Feb 19, 2014	30.29	30.90	29.80	30.64	196,663	+0.60(+2.00%)
Feb 18, 2014	27.29	30.54	27.29	30.04	397,583	+4.49(+17.57%)
Feb 14, 2014	25.12	25.55	25.55	25.55	108,800	+0.14(+0.55%)
Feb 13, 2014	24.65	25.50	24.61	25.41	49,741	+0.27(+1.07%)
Feb 12, 2014	25.67	25.97	24.74	25.14	41,274	-0.70(-2.71%)
Feb 11, 2014	26.15	26.26	25.40	25.84	33,406	-0.18(-0.69%)
Feb 10, 2014	25.92	26.16	25.55	26.02	32,215	+0.12(+0.46%)
Feb 07, 2014	25.53	26.37	25.16	25.90	69,181	+0.82(+3.27%)
Feb 06, 2014	24.55	25.19	24.37	25.08	21,651	+0.50(+2.03%)
Feb 05, 2014	24.44	24.93	24.02	24.58	46,434	+0.32(+1.34%)
Feb 04, 2014	24.15	24.45	23.91	24.25	25,596	+0.05(+0.23%)
Feb 03, 2014	24.33	24.43	23.62	24.20	73,103	-0.04(-0.17%)
Jan 31, 2014	23.90	24.66	23.86	24.24	19,509	-0.01(-0.04%)
Jan 30, 2014	23.72	24.53	23.60	24.25	39,896	+0.53(+2.23%)
Jan 29, 2014	24.29	24.49	23.28	23.72	73,198	-0.83(-3.38%)
Jan 28, 2014	24.35	25.70	24.08	24.55	53,752	+0.08(+0.33%)
Jan 27, 2014	25.54	26.03	23.81	24.47	89,075	-1.29(-5.01%)
Jan 24, 2014	26.84	26.90	25.27	25.76	45,991	-1.27(-4.70%)
Jan 23, 2014	26.58	27.41	26.49	27.03	60,511	+0.25(+0.93%)
Jan 22, 2014	26.88	26.88	26.38	26.78	41,481	+0.00(+0.00%)
Jan 21, 2014	27.80	27.80	26.48	26.78	52,555	-0.89(-3.22%)
Jan 17, 2014	27.51	27.67	27.67	27.67	30,300	+0.23(+0.84%)
Jan 16, 2014	27.27	27.44	26.85	27.44	54,452	+0.25(+0.92%)
Jan 15, 2014	27.08	27.46	26.95	27.19	39,461	+0.11(+0.41%)
Jan 14, 2014	26.63	27.27	26.22	27.08	49,308	+0.54(+2.05%)
Jan 13, 2014	27.78	27.79	25.80	26.54	71,690	-1.23(-4.45%)
Jan 10, 2014	27.76	27.83	27.22	27.77	33,002	+0.18(+0.65%)
Jan 09, 2014	27.84	27.88	27.23	27.59	46,515	+0.07(+0.25%)
Jan 08, 2014	26.94	27.74	26.94	27.52	56,070	+0.70(+2.61%)
Jan 07, 2014	26.85	27.22	26.75	26.82	60,523	+0.12(+0.45%)
Jan 06, 2014	25.77	27.25	25.70	26.70	81,258	+0.85(+3.29%)
Jan 03, 2014	25.51	26.00	25.29	25.85	37,536	+0.44(+1.73%)
Jan 02, 2014	25.15	25.64	25.09	25.41	39,858	+0.00(+0.00%)
Dec 31, 2013	25.57	25.41	25.41	25.41	78,900	-0.24(-0.94%)
Dec 30, 2013	25.81	26.18	25.45	25.65	32,607	+0.03(+0.12%)
Dec 27, 2013	25.94	26.08	25.59	25.62	17,844	-0.41(-1.58%)
Dec 26, 2013	25.88	26.27	25.34	26.03	41,875	+0.29(+1.13%)
Dec 24, 2013	26.01	26.10	25.62	25.74	25,278	-0.16(-0.62%)
Dec 23, 2013	24.72	26.28	24.63	25.90	85,346	+1.29(+5.24%)
Dec 20, 2013	24.43	24.61	24.12	24.61	58,724	+0.20(+0.82%)
Dec 19, 2013	24.49	24.83	24.13	24.41	69,419	+0.05(+0.21%)
Dec 18, 2013	24.21	24.50	23.93	24.36	57,793	+0.27(+1.12%)
Dec 17, 2013	23.96	24.17	23.55	24.09	66,691	+0.03(+0.12%)
Dec 16, 2013	24.49	24.51	23.80	24.06	58,456	-0.19(-0.78%)
Dec 13, 2013	24.35	24.90	23.87	24.25	40,594	+0.01(+0.04%)
Dec 12, 2013	23.75	24.35	23.43	24.24	29,224	+0.54(+2.28%)
Dec 11, 2013	23.64	23.97	23.30	23.70	41,178	+0.17(+0.72%)
Dec 10, 2013	23.70	23.84	23.30	23.53	113,321	-0.22(-0.93%)
Dec 09, 2013	23.68	24.34	23.18	23.75	161,012	+0.05(+0.21%)
Dec 06, 2013	24.53	25.38	23.58	23.70	0	-0.78(-3.19%)
Dec 05, 2013	25.00	25.54	24.17	24.48	0	-0.46(-1.84%)
Dec 04, 2013	25.39	25.88	24.60	24.94	0	-0.66(-2.58%)
Dec 03, 2013	25.85	25.85	24.88	25.60	0	-0.27(-1.04%)
Dec 02, 2013	26.04	26.44	25.45	25.87	0	-0.24(-0.92%)
Nov 29, 2013	25.93	26.51	25.78	26.11	0	-0.38(-1.43%)
Nov 27, 2013	25.87	26.66	25.87	26.49	0	+0.56(+2.16%)
Nov 26, 2013	26.10	26.10	25.64	25.93	0	-0.18(-0.69%)
Nov 25, 2013	26.14	26.65	26.03	26.11	0	-0.15(-0.57%)
Nov 22, 2013	26.91	27.00	26.19	26.26	0	-0.58(-2.16%)
Nov 21, 2013	26.54	26.90	25.90	26.84	0	+0.48(+1.82%)
Nov 20, 2013	25.26	26.55	25.26	26.36	0	+1.33(+5.31%)
Nov 19, 2013	25.50	26.16	25.01	25.03	0	-0.47(-1.84%)
Nov 18, 2013	24.18	26.31	24.18	25.50	0	+1.47(+6.12%)
Nov 15, 2013	24.01	24.63	23.89	24.03	0	+0.14(+0.59%)
Nov 14, 2013	23.38	24.13	23.35	23.89	0	+0.96(+4.19%)
Nov 12, 2013	23.06	23.65	22.71	22.93	0	-0.33(-1.42%)
Nov 11, 2013	21.94	23.73	21.94	23.26	0	+1.21(+5.49%)
Nov 08, 2013	20.64	22.32	20.64	22.05	0	+1.46(+7.09%)
Nov 07, 2013	19.62	20.69	18.50	20.59	0	-0.37(-1.77%)
Nov 06, 2013	21.59	21.71	20.90	20.96	0	-0.48(-2.24%)
Nov 05, 2013	20.91	21.44	20.91	21.44	0	+0.36(+1.71%)
Nov 04, 2013	20.86	21.13	20.51	21.08	0	+0.22(+1.05%)
Nov 01, 2013	21.23	21.54	20.75	20.86	0	-0.40(-1.88%)
Oct 31, 2013	21.76	22.00	20.70	21.26	0	-0.16(-0.75%)
Oct 30, 2013	21.90	21.97	21.19	21.42	0	-0.34(-1.56%)
Oct 29, 2013	22.02	22.13	21.50	21.76	0	-0.26(-1.18%)
Oct 28, 2013	21.72	22.37	21.70	22.02	0	+0.62(+2.90%)
Oct 25, 2013	21.82	21.83	20.16	21.40	0	-0.25(-1.15%)
Oct 24, 2013	21.64	21.88	21.01	21.65	0	+0.13(+0.60%)
Oct 23, 2013	21.91	22.56	21.25	21.52	0	-0.38(-1.74%)
Oct 22, 2013	22.53	22.53	21.47	21.90	0	-0.54(-2.41%)
Oct 21, 2013	22.54	22.88	22.13	22.44	0	-0.03(-0.13%)
Oct 18, 2013	22.50	22.90	22.30	22.47	33,785	+0.01(+0.04%)
Oct 17, 2013	21.94	22.63	21.94	22.46	0	+0.35(+1.58%)
Oct 16, 2013	22.74	22.74	21.72	22.11	0	-0.53(-2.34%)
Oct 15, 2013	22.66	22.98	22.56	22.64	0	+0.05(+0.22%)
Oct 14, 2013	22.94	22.94	22.55	22.59	0	-0.49(-2.12%)
Oct 11, 2013	22.51	23.60	22.50	23.08	0	+0.50(+2.21%)
Oct 10, 2013	21.79	22.70	21.79	22.58	0	+1.04(+4.83%)
Oct 09, 2013	21.83	21.86	20.73	21.54	0	-0.17(-0.78%)
Oct 08, 2013	22.22	22.40	21.63	21.71	0	-0.51(-2.30%)
Oct 07, 2013	22.45	22.45	22.05	22.22	0	-0.21(-0.94%)
Oct 04, 2013	22.51	22.73	22.34	22.43	0	-0.06(-0.27%)
Oct 03, 2013	22.59	22.70	22.25	22.49	0	-0.21(-0.93%)
Oct 02, 2013	22.94	23.13	22.58	22.70	0	-0.26(-1.13%)
Oct 01, 2013	23.01	23.12	22.66	22.96	0	-0.35(-1.50%)
Sep 27, 2013	23.90	23.90	23.21	23.31	0	-0.62(-2.59%)
Sep 26, 2013	23.76	24.09	23.45	23.93	0	+0.33(+1.40%)
Sep 25, 2013	23.92	24.01	23.50	23.60	0	-0.07(-0.30%)
Sep 24, 2013	23.52	24.00	23.46	23.67	0	+0.00(+0.00%)
Sep 23, 2013	23.75	23.84	23.25	23.67	0	-0.09(-0.38%)
Sep 20, 2013	23.96	24.03	23.55	23.76	0	-0.20(-0.83%)
Sep 19, 2013	24.73	24.95	23.90	23.96	0	-0.77(-3.11%)
Sep 18, 2013	24.69	24.97	24.33	24.73	0	+0.12(+0.49%)
Sep 17, 2013	24.30	24.71	24.22	24.61	0	+0.34(+1.40%)
Sep 16, 2013	24.46	24.50	24.21	24.27	0	+0.01(+0.04%)
Sep 13, 2013	23.74	24.53	23.74	24.26	0	+0.77(+3.28%)
Sep 12, 2013	23.66	23.70	23.32	23.49	0	-0.14(-0.59%)
Sep 11, 2013	23.54	23.84	23.54	23.63	0	+0.13(+0.55%)
Sep 10, 2013	23.62	23.91	23.46	23.50	0	-0.03(-0.13%)
Sep 09, 2013	22.68	23.93	22.68	23.53	0	+0.82(+3.61%)
Sep 06, 2013	22.71	23.08	22.45	22.71	0	+0.18(+0.80%)
Sep 05, 2013	22.25	22.77	22.21	22.53	0	+0.33(+1.49%)
Sep 04, 2013	22.21	22.53	22.19	22.20	0	+0.10(+0.45%)
Sep 03, 2013	21.92	22.21	21.86	22.10	0	+0.41(+1.89%)
Aug 30, 2013	22.21	22.21	21.58	21.69	0	-0.43(-1.94%)
Aug 29, 2013	22.19	22.47	21.79	22.12	0	+0.09(+0.41%)
Aug 28, 2013	22.14	22.29	21.71	22.03	0	-0.01(-0.05%)
Aug 27, 2013	22.11	22.49	21.80	22.04	0	-0.16(-0.72%)
Aug 26, 2013	22.01	22.52	21.50	22.20	0	+0.39(+1.79%)
Aug 23, 2013	21.35	21.99	21.20	21.81	0	+0.50(+2.35%)
Aug 22, 2013	21.12	21.40	19.63	21.31	0	-0.02(-0.09%)
Aug 21, 2013	20.88	21.41	20.42	21.33	0	+0.43(+2.06%)
Aug 20, 2013	20.97	20.97	20.56	20.90	0	+0.12(+0.58%)
Aug 19, 2013	20.35	20.99	20.31	20.78	0	+0.43(+2.11%)
Aug 16, 2013	20.24	20.56	19.91	20.35	0	+0.01(+0.05%)
Aug 15, 2013	20.69	20.84	20.30	20.34	75,964	-0.50(-2.40%)
Aug 14, 2013	20.96	21.23	20.70	20.84	0	-0.01(-0.05%)
Aug 13, 2013	20.95	21.16	20.71	20.85	29,024	-0.12(-0.57%)
Aug 12, 2013	21.15	21.48	20.78	20.97	93,881	-0.39(-1.83%)
Aug 09, 2013	21.05	21.49	20.91	21.36	105,506	+0.06(+0.28%)
Aug 08, 2013	21.77	21.91	20.90	21.30	73,436	-0.27(-1.25%)
Aug 07, 2013	22.75	22.90	21.38	21.57	120,835	-1.11(-4.89%)
Aug 06, 2013	22.38	22.73	22.29	22.68	29,867	+0.43(+1.93%)
Aug 05, 2013	22.28	22.50	22.13	22.25	30,008	+0.14(+0.63%)
Aug 02, 2013	21.56	22.25	21.25	22.11	34,559	+0.57(+2.65%)
Aug 01, 2013	22.02	22.02	21.41	21.54	211,469	-0.16(-0.74%)
Jul 31, 2013	21.41	21.84	21.05	21.70	0	+0.19(+0.88%)
Jul 30, 2013	22.75	22.75	21.40	21.51	0	-1.19(-5.24%)
Jul 29, 2013	22.98	23.17	22.55	22.70	0	-0.22(-0.96%)
Jul 26, 2013	22.91	23.13	22.75	22.92	0	-0.04(-0.17%)
Jul 25, 2013	22.95	23.24	22.87	22.96	0	-0.08(-0.35%)
Jul 24, 2013	23.05	23.29	23.00	23.04	0	-0.05(-0.22%)
Jul 23, 2013	23.50	23.54	23.09	23.09	0	-0.40(-1.70%)
Jul 22, 2013	23.22	23.49	23.12	23.49	0	+0.46(+2.00%)
Jul 19, 2013	22.86	23.30	22.60	23.03	0	+0.19(+0.83%)
Jul 18, 2013	22.94	22.95	22.70	22.84	0	+0.13(+0.57%)
Jul 17, 2013	22.44	22.88	22.44	22.71	48,987	+0.27(+1.20%)
Jul 16, 2013	22.35	22.49	22.21	22.44	0	+0.11(+0.49%)
Jul 15, 2013	22.69	22.70	22.15	22.33	0	-0.30(-1.33%)
Jul 12, 2013	22.40	22.79	22.17	22.63	0	+0.24(+1.07%)
Jul 11, 2013	22.95	22.95	22.36	22.39	0	-0.19(-0.84%)
Jul 10, 2013	22.20	22.70	21.91	22.58	0	+0.41(+1.85%)
Jul 09, 2013	22.36	22.36	22.11	22.17	0	-0.04(-0.18%)
Jul 08, 2013	21.84	22.27	21.75	22.21	0	+0.44(+2.02%)
Jul 05, 2013	21.79	21.86	21.62	21.77	0	+0.15(+0.69%)
Jul 03, 2013	21.60	21.74	21.60	21.62	0	-0.10(-0.46%)
Jul 02, 2013	21.96	21.99	21.40	21.72	0	-0.17(-0.78%)
Jul 01, 2013	21.73	22.24	21.38	21.89	0	+0.36(+1.67%)
Jun 28, 2013	21.99	22.10	21.53	21.53	90,550	-0.22(-1.01%)
Jun 26, 2013	21.21	21.99	21.21	21.75	0	+0.68(+3.23%)
Jun 25, 2013	20.66	21.25	20.61	21.07	0	+0.41(+1.98%)
Jun 24, 2013	20.56	20.78	20.50	20.66	0	+0.00(+0.00%)
Jun 21, 2013	20.26	20.70	20.26	20.66	43,680	+0.31(+1.52%)
Jun 20, 2013	20.90	20.96	20.15	20.35	0	-0.74(-3.51%)
Jun 19, 2013	20.70	21.23	20.70	21.09	0	+0.20(+0.96%)
Jun 18, 2013	20.35	21.10	20.13	20.89	0	+0.66(+3.26%)
Jun 17, 2013	19.85	20.50	19.82	20.23	0	+0.52(+2.64%)
Jun 14, 2013	19.68	19.78	19.67	19.71	0	+0.03(+0.15%)
Jun 13, 2013	19.72	19.84	19.60	19.68	15,166	-0.12(-0.61%)
Jun 12, 2013	19.75	19.85	19.71	19.80	43,465	+0.03(+0.15%)
Jun 11, 2013	19.61	19.82	19.46	19.77	43,403	+0.03(+0.15%)
Jun 10, 2013	19.74	19.85	19.41	19.74	0	+0.23(+1.18%)
Jun 07, 2013	19.50	19.66	19.29	19.51	0	+0.15(+0.77%)
Jun 06, 2013	18.83	19.81	18.83	19.36	0	+0.62(+3.31%)
Jun 05, 2013	18.85	19.07	18.42	18.74	0	+0.49(+2.68%)
Jun 04, 2013	17.65	18.34	17.45	18.25	0	+0.96(+5.55%)
Jun 03, 2013	16.90	17.49	16.60	17.29	65,910	+0.37(+2.19%)
May 31, 2013	16.43	17.30	16.25	16.92	123,689	+0.55(+3.36%)
May 30, 2013	16.21	16.55	15.90	16.37	0	+0.21(+1.30%)
May 29, 2013	16.45	16.60	16.08	16.16	41,359	-0.36(-2.18%)
May 28, 2013	16.97	17.17	16.41	16.52	56,635	-0.27(-1.61%)
May 24, 2013	16.47	17.26	16.03	16.79	0	+0.17(+1.02%)
May 23, 2013	17.00	17.35	15.90	16.62	0	-0.51(-2.98%)
May 22, 2013	18.93	18.93	17.06	17.13	0	-1.61(-8.59%)
May 21, 2013	18.35	18.98	17.97	18.74	0	+0.50(+2.74%)
May 20, 2013	17.56	18.35	17.56	18.24	0	+0.57(+3.23%)
May 17, 2013	16.95	17.73	16.89	17.67	0	+0.75(+4.43%)
May 16, 2013	17.06	17.68	16.84	16.92	60,198	-0.35(-2.03%)
May 15, 2013	17.94	17.94	17.03	17.27	0	-0.22(-1.26%)
May 13, 2013	17.59	17.86	17.26	17.49	0	-0.38(-2.13%)
May 10, 2013	18.80	18.83	17.84	17.87	0	-0.87(-4.64%)
May 09, 2013	19.10	19.10	18.50	18.74	0	-0.36(-1.88%)
May 08, 2013	19.37	19.73	18.80	19.10	0	-0.14(-0.73%)
May 07, 2013	18.50	19.29	18.50	19.24	0	+0.89(+4.85%)
May 06, 2013	18.86	18.86	18.25	18.35	0	-0.31(-1.66%)
May 03, 2013	17.71	19.09	17.71	18.66	0	+1.01(+5.72%)
May 02, 2013	17.49	17.79	17.49	17.65	0	+0.19(+1.09%)

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.