Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.56	28.57	28.00	28.38	210,348	-0.38(-1.33%)
Apr 29, 2014	27.71	29.10	27.50	28.76	359,479	+1.58(+5.80%)
Apr 28, 2014	26.41	27.65	26.30	27.18	309,839	+0.58(+2.18%)
Apr 25, 2014	26.90	27.94	26.56	26.60	211,162	-0.38(-1.41%)
Apr 24, 2014	27.29	27.37	26.74	26.99	161,356	-0.17(-0.62%)
Apr 23, 2014	27.01	27.41	26.94	27.15	244,942	+0.01(+0.05%)
Apr 22, 2014	26.96	27.27	26.88	27.14	276,922	+0.10(+0.38%)
Apr 21, 2014	26.49	27.15	26.49	27.04	256,595	+0.54(+2.02%)
Apr 17, 2014	26.03	26.50	26.50	26.50	291,397	+0.43(+1.66%)
Apr 16, 2014	26.34	26.41	25.90	26.07	334,125	-0.01(-0.03%)
Apr 15, 2014	25.69	26.22	25.31	26.08	247,787	+0.39(+1.51%)
Apr 14, 2014	25.31	25.85	25.24	25.69	380,577	+0.57(+2.25%)
Apr 11, 2014	25.62	25.62	24.58	25.12	519,461	-0.43(-1.69%)
Apr 10, 2014	26.22	26.73	25.33	25.55	383,068	-0.86(-3.25%)
Apr 09, 2014	26.83	26.96	26.17	26.41	346,051	-0.22(-0.83%)
Apr 08, 2014	26.22	26.95	26.18	26.63	286,234	+0.46(+1.77%)
Apr 07, 2014	26.83	26.96	26.08	26.17	459,232	-1.15(-4.22%)
Apr 04, 2014	28.40	28.40	27.10	27.32	341,041	-0.72(-2.56%)
Apr 03, 2014	27.89	28.15	27.73	28.04	206,424	+0.23(+0.82%)
Apr 02, 2014	27.74	28.18	27.52	27.81	359,866	+0.29(+1.07%)
Apr 01, 2014	26.80	27.70	26.78	27.52	304,320	+0.81(+3.05%)
Mar 31, 2014	26.60	26.77	26.34	26.71	454,142	+0.29(+1.11%)
Mar 28, 2014	26.37	26.74	26.34	26.41	205,489	+0.06(+0.22%)
Mar 27, 2014	26.58	26.96	26.28	26.35	238,595	-0.29(-1.10%)
Mar 26, 2014	27.58	27.58	26.60	26.65	302,362	-0.80(-2.91%)
Mar 25, 2014	27.65	27.92	27.33	27.45	190,629	+0.04(+0.16%)
Mar 24, 2014	27.05	27.48	26.52	27.40	333,298	+0.48(+1.77%)
Mar 21, 2014	27.55	27.56	26.85	26.93	409,807	-0.42(-1.53%)
Mar 20, 2014	27.79	28.14	27.18	27.35	278,235	-0.48(-1.74%)
Mar 19, 2014	28.32	28.39	27.57	27.83	319,002	-0.40(-1.40%)
Mar 18, 2014	28.25	28.61	27.68	28.23	397,743	+0.92(+3.39%)
Mar 17, 2014	27.06	27.40	26.91	27.30	331,722	+0.36(+1.33%)
Mar 14, 2014	27.01	27.77	26.82	26.94	312,329	-0.37(-1.37%)
Mar 13, 2014	27.88	28.23	26.91	27.32	416,331	-0.68(-2.44%)
Mar 12, 2014	28.26	28.86	27.36	28.00	635,806	-0.45(-1.57%)
Mar 11, 2014	28.72	29.30	28.37	28.45	356,311	-0.42(-1.45%)
Mar 10, 2014	29.01	29.06	28.22	28.86	546,026	+0.83(+2.96%)
Mar 07, 2014	28.51	29.32	28.00	28.03	548,357	-0.05(-0.18%)
Mar 06, 2014	29.72	30.20	27.96	28.09	1,095,513	-1.55(-5.22%)
Mar 05, 2014	32.28	32.86	29.47	29.63	1,940,065	-6.96(-19.03%)
Mar 04, 2014	35.57	36.77	35.57	36.60	339,600	+1.54(+4.40%)
Mar 03, 2014	34.83	35.43	33.91	35.06	321,774	-0.47(-1.32%)
Feb 28, 2014	35.37	36.06	35.28	35.53	262,596	+0.27(+0.77%)
Feb 27, 2014	34.60	35.33	34.55	35.25	133,913	+0.59(+1.71%)
Feb 26, 2014	34.98	35.50	34.56	34.66	148,308	-0.32(-0.92%)
Feb 25, 2014	35.38	36.02	34.67	34.98	341,499	-0.12(-0.33%)
Feb 24, 2014	34.59	35.44	34.05	35.10	286,404	+1.05(+3.08%)
Feb 21, 2014	34.74	34.85	33.45	34.05	306,175	-0.62(-1.78%)
Feb 20, 2014	31.92	34.89	30.98	34.67	706,420	+4.31(+14.21%)
Feb 19, 2014	32.51	32.54	30.27	30.35	386,698	-2.28(-6.98%)
Feb 18, 2014	31.87	33.17	31.87	32.63	263,865	+0.97(+3.06%)
Feb 14, 2014	31.50	31.66	31.66	31.66	133,845	+0.14(+0.44%)
Feb 13, 2014	30.62	31.55	30.50	31.52	224,268	+0.66(+2.15%)
Feb 12, 2014	30.21	31.10	30.06	30.86	234,420	+0.65(+2.15%)
Feb 11, 2014	29.82	30.58	29.71	30.21	147,577	+0.50(+1.69%)
Feb 10, 2014	30.25	30.38	29.63	29.71	217,578	-0.55(-1.81%)
Feb 07, 2014	29.48	30.84	29.35	30.25	400,031	+1.01(+3.47%)
Feb 06, 2014	29.04	29.51	29.00	29.24	280,834	+0.23(+0.78%)
Feb 05, 2014	29.15	29.74	28.84	29.01	272,147	-0.44(-1.51%)
Feb 04, 2014	29.30	30.25	29.16	29.46	327,346	+0.37(+1.28%)
Feb 03, 2014	30.87	31.01	28.84	29.09	553,322	-1.93(-6.21%)
Jan 31, 2014	30.97	31.70	30.85	31.01	286,251	-0.66(-2.09%)
Jan 30, 2014	32.38	32.51	31.36	31.68	291,412	-0.36(-1.12%)
Jan 29, 2014	32.81	33.05	31.66	32.03	213,652	-1.20(-3.60%)
Jan 28, 2014	33.27	33.90	32.83	33.23	178,206	-0.01(-0.04%)
Jan 27, 2014	33.23	33.86	31.62	33.24	422,375	+0.27(+0.82%)
Jan 24, 2014	36.52	36.52	32.82	32.97	627,860	-3.90(-10.58%)
Jan 23, 2014	37.95	37.96	36.52	36.88	143,723	-1.09(-2.88%)
Jan 22, 2014	37.79	38.24	37.58	37.97	128,797	+0.38(+1.01%)
Jan 21, 2014	37.10	37.84	36.85	37.59	154,150	+0.55(+1.50%)
Jan 17, 2014	36.72	37.04	37.04	37.04	182,255	+0.37(+1.01%)
Jan 16, 2014	36.72	36.92	36.46	36.66	381,193	-0.06(-0.16%)
Jan 15, 2014	36.53	36.90	36.47	36.72	109,583	+0.19(+0.52%)
Jan 14, 2014	35.83	36.65	35.83	36.53	153,135	+0.71(+2.00%)
Jan 13, 2014	37.45	37.66	35.26	35.82	410,625	-1.78(-4.73%)
Jan 10, 2014	37.65	37.91	37.42	37.60	171,030	+0.02(+0.06%)
Jan 09, 2014	37.79	37.90	37.33	37.58	136,425	+0.07(+0.19%)
Jan 08, 2014	36.84	37.52	36.84	37.50	343,229	+0.69(+1.86%)
Jan 07, 2014	36.75	37.72	36.74	36.82	313,041	+0.12(+0.34%)
Jan 06, 2014	37.42	37.63	36.10	36.69	202,330	-0.66(-1.76%)
Jan 03, 2014	37.98	38.50	37.18	37.35	241,067	-0.39(-1.04%)
Jan 02, 2014	38.97	39.09	37.37	37.74	200,161	-1.27(-3.25%)
Dec 31, 2013	38.25	39.01	39.01	39.01	231,761	+0.76(+1.98%)
Dec 30, 2013	38.16	38.54	38.02	38.25	143,585	-0.06(-0.15%)
Dec 27, 2013	37.84	38.32	37.82	38.31	143,276	+0.44(+1.17%)
Dec 26, 2013	37.67	37.99	37.34	37.87	208,597	+0.20(+0.52%)
Dec 24, 2013	38.20	38.46	37.55	37.67	138,343	-0.65(-1.69%)
Dec 23, 2013	37.77	38.57	37.54	38.32	298,474	+0.98(+2.64%)
Dec 20, 2013	36.66	37.86	36.64	37.33	445,964	+0.82(+2.26%)
Dec 19, 2013	35.73	36.79	35.44	36.51	234,597	+0.79(+2.20%)
Dec 18, 2013	35.37	35.92	34.95	35.72	257,979	+0.58(+1.66%)
Dec 17, 2013	33.47	35.18	33.43	35.14	399,614	+1.71(+5.10%)
Dec 16, 2013	33.97	34.55	33.21	33.43	399,928	-0.54(-1.59%)
Dec 13, 2013	34.97	35.62	33.95	33.97	322,636	-0.79(-2.29%)
Dec 12, 2013	34.37	34.95	34.27	34.77	190,320	+0.35(+1.02%)
Dec 11, 2013	35.16	35.26	34.36	34.42	228,806	-0.66(-1.89%)
Dec 10, 2013	35.19	35.77	34.62	35.08	274,723	-0.05(-0.15%)
Dec 09, 2013	35.29	35.63	34.60	35.13	227,698	-0.16(-0.45%)
Dec 06, 2013	35.76	35.91	34.90	35.29	321,911	+0.26(+0.73%)
Dec 05, 2013	34.70	36.40	34.70	35.04	225,852	+0.10(+0.29%)
Dec 04, 2013	34.35	35.29	34.35	34.94	258,277	+0.29(+0.84%)
Dec 03, 2013	36.51	36.55	34.27	34.64	421,865	-2.92(-7.77%)
Dec 02, 2013	36.46	37.63	36.46	37.56	314,545	+1.25(+3.45%)
Nov 29, 2013	36.71	37.71	36.20	36.31	173,725	-0.20(-0.54%)
Nov 27, 2013	36.46	36.71	35.77	36.50	312,180	+0.31(+0.85%)
Nov 26, 2013	35.53	36.40	35.41	36.20	392,686	+0.67(+1.89%)
Nov 25, 2013	34.88	35.88	34.88	35.53	205,568	+0.92(+2.65%)
Nov 22, 2013	34.62	34.83	34.29	34.61	151,185	+0.14(+0.40%)
Nov 21, 2013	34.23	35.37	33.97	34.47	150,890	+0.35(+1.03%)
Nov 20, 2013	34.16	34.61	33.95	34.12	194,715	-0.05(-0.15%)
Nov 19, 2013	34.27	34.95	33.28	34.17	239,667	-0.18(-0.53%)
Nov 18, 2013	34.86	35.53	34.12	34.35	291,454	-0.09(-0.25%)
Nov 15, 2013	33.30	35.02	33.17	34.44	288,015	+1.50(+4.56%)
Nov 14, 2013	33.00	33.31	32.62	32.94	137,374	+1.52(+4.84%)
Nov 12, 2013	31.40	31.88	31.16	31.42	166,368	+0.06(+0.18%)
Nov 11, 2013	30.61	32.36	30.60	31.36	212,860	+0.78(+2.53%)
Nov 08, 2013	30.27	30.75	29.13	30.58	267,212	+0.43(+1.42%)
Nov 07, 2013	31.02	31.98	29.71	30.16	249,879	-0.67(-2.19%)
Nov 06, 2013	32.10	33.80	30.45	30.83	518,228	-0.72(-2.30%)
Nov 05, 2013	32.24	32.27	31.09	31.56	189,913	-0.64(-1.98%)
Nov 04, 2013	31.31	32.27	30.87	32.19	327,797	+1.04(+3.33%)
Nov 01, 2013	31.77	31.77	30.50	31.16	210,089	-0.68(-2.14%)
Oct 31, 2013	30.55	32.21	30.51	31.84	341,216	+1.20(+3.90%)
Oct 30, 2013	31.86	32.07	30.34	30.64	289,718	-1.29(-4.04%)
Oct 29, 2013	32.72	33.21	31.64	31.93	212,911	-0.64(-1.96%)
Oct 28, 2013	32.08	33.29	32.02	32.57	219,730	+0.40(+1.24%)
Oct 25, 2013	32.30	32.61	32.00	32.17	114,158	-0.15(-0.47%)
Oct 24, 2013	32.13	32.93	31.91	32.32	300,879	+0.33(+1.04%)
Oct 23, 2013	31.81	32.45	31.33	31.99	195,473	+0.01(+0.02%)
Oct 22, 2013	32.37	32.48	31.85	31.98	177,670	+1.00(+3.23%)
Oct 21, 2013	30.87	31.78	30.54	30.98	301,984	+0.47(+1.54%)
Oct 18, 2013	30.40	30.51	30.08	30.51	146,540	+0.33(+1.10%)
Oct 17, 2013	29.97	30.45	29.67	30.18	223,014	+0.04(+0.14%)
Oct 16, 2013	29.83	30.60	29.56	30.14	122,076	+0.57(+1.91%)
Oct 15, 2013	29.90	30.36	29.37	29.57	136,842	-0.20(-0.68%)
Oct 14, 2013	29.35	30.02	29.19	29.77	240,217	+0.10(+0.34%)
Oct 11, 2013	29.36	29.95	29.11	29.67	156,845	+0.29(+0.99%)
Oct 10, 2013	28.05	29.64	28.05	29.38	303,198	+1.79(+6.49%)
Oct 09, 2013	27.29	28.38	27.17	27.59	269,136	+0.21(+0.77%)
Oct 08, 2013	29.05	29.24	27.09	27.38	405,299	-1.66(-5.71%)
Oct 07, 2013	30.29	30.43	28.99	29.04	514,187	-1.57(-5.11%)
Oct 04, 2013	30.15	31.23	29.82	30.61	2,007,206	+0.34(+1.13%)
Oct 03, 2013	31.27	31.42	29.56	30.27	478,705	-1.01(-3.22%)
Oct 02, 2013	31.00	31.29	30.62	31.27	206,899	+0.08(+0.26%)
Oct 01, 2013	30.86	31.48	30.79	31.19	618,674	+1.01(+3.34%)
Sep 27, 2013	29.49	30.56	29.37	30.19	174,861	+0.63(+2.13%)
Sep 26, 2013	29.71	30.06	29.27	29.56	260,379	-0.10(-0.34%)
Sep 25, 2013	28.95	29.85	28.95	29.66	254,907	+0.65(+2.25%)
Sep 24, 2013	27.44	29.27	27.44	29.00	488,232	+1.70(+6.24%)
Sep 23, 2013	26.57	27.33	26.55	27.30	339,426	+0.73(+2.75%)
Sep 20, 2013	25.78	26.66	25.59	26.57	206,766	+0.97(+3.79%)
Sep 19, 2013	26.40	26.58	25.51	25.60	132,658	-0.73(-2.78%)
Sep 18, 2013	25.98	26.45	25.92	26.33	102,747	+0.39(+1.51%)
Sep 17, 2013	26.11	26.36	25.81	25.94	118,152	-0.20(-0.78%)
Sep 16, 2013	26.66	26.81	25.98	26.14	133,786	-0.41(-1.56%)
Sep 13, 2013	26.21	26.65	26.00	26.56	150,579	+0.39(+1.50%)
Sep 12, 2013	25.90	26.34	25.73	26.16	159,618	+0.30(+1.18%)
Sep 11, 2013	25.40	25.89	25.30	25.86	130,355	+0.51(+2.00%)
Sep 10, 2013	25.38	25.49	25.12	25.35	168,348	+0.16(+0.63%)
Sep 09, 2013	25.26	25.43	24.80	25.19	123,279	+0.07(+0.26%)
Sep 06, 2013	25.44	25.54	25.03	25.13	98,215	-0.26(-1.03%)
Sep 05, 2013	25.46	25.71	25.36	25.39	106,540	-0.07(-0.28%)
Sep 04, 2013	26.03	26.27	25.32	25.46	157,223	-0.57(-2.20%)
Sep 03, 2013	25.89	26.64	25.39	26.03	308,138	+0.77(+3.04%)
Aug 30, 2013	22.95	25.45	22.90	25.27	577,603	+2.83(+12.59%)
Aug 29, 2013	22.10	22.46	22.10	22.44	113,956	+0.35(+1.57%)
Aug 28, 2013	22.23	22.31	22.02	22.09	146,618	-0.22(-1.01%)
Aug 27, 2013	22.82	22.88	22.29	22.32	157,884	-0.77(-3.33%)
Aug 26, 2013	23.38	23.47	23.03	23.08	156,964	-0.18(-0.78%)
Aug 23, 2013	23.56	23.67	23.13	23.27	128,372	-0.24(-1.02%)
Aug 22, 2013	23.53	23.83	23.15	23.51	89,000	-0.01(-0.03%)
Aug 21, 2013	24.04	24.22	23.25	23.51	110,353	-0.57(-2.38%)
Aug 20, 2013	23.04	24.09	22.79	24.08	283,197	+1.14(+4.96%)
Aug 19, 2013	24.11	24.11	22.94	22.95	177,895	-1.17(-4.84%)
Aug 16, 2013	24.01	24.24	23.64	24.11	103,351	+0.04(+0.15%)
Aug 15, 2013	24.48	24.65	23.89	24.08	145,543	-0.80(-3.20%)
Aug 14, 2013	25.32	25.67	24.85	24.87	122,026	-0.51(-2.01%)
Aug 13, 2013	25.41	25.59	25.04	25.39	65,590	-0.09(-0.34%)
Aug 12, 2013	25.13	25.71	25.04	25.47	113,273	+0.12(+0.45%)
Aug 09, 2013	25.54	25.59	24.98	25.36	109,020	-0.28(-1.10%)
Aug 08, 2013	25.99	26.29	25.57	25.64	195,354	-0.14(-0.56%)
Aug 07, 2013	24.90	25.91	24.69	25.78	243,668	+0.87(+3.50%)
Aug 06, 2013	25.26	25.26	24.29	24.91	232,912	-0.36(-1.42%)
Aug 05, 2013	25.34	25.44	25.03	25.27	183,036	-0.18(-0.71%)
Aug 02, 2013	27.29	27.31	24.92	25.45	410,072	-1.14(-4.30%)
Aug 01, 2013	26.46	26.61	25.95	26.59	263,054	+0.32(+1.21%)
Jul 31, 2013	25.83	26.32	25.42	26.28	188,164	+0.53(+2.04%)
Jul 30, 2013	25.59	26.06	25.54	25.75	125,963	+0.06(+0.22%)
Jul 29, 2013	26.58	26.64	25.26	25.70	264,692	-0.71(-2.70%)
Jul 26, 2013	25.39	26.47	25.39	26.41	205,693	+0.95(+3.73%)
Jul 25, 2013	24.91	25.46	24.69	25.46	180,687	+0.55(+2.20%)
Jul 24, 2013	26.67	26.75	23.42	24.91	1,048,024	-1.63(-6.13%)
Jul 23, 2013	25.78	26.67	25.65	26.54	237,914	+0.98(+3.83%)
Jul 22, 2013	25.48	25.80	25.36	25.56	180,105	+0.21(+0.82%)
Jul 19, 2013	25.07	25.36	25.07	25.35	140,459	+0.27(+1.06%)
Jul 18, 2013	24.89	25.20	24.89	25.08	148,104	+0.40(+1.63%)
Jul 17, 2013	23.87	24.73	23.76	24.68	237,541	+0.97(+4.10%)
Jul 16, 2013	23.66	23.87	23.61	23.71	230,462	+0.11(+0.46%)
Jul 15, 2013	23.40	24.15	23.23	23.60	224,274	+0.31(+1.33%)
Jul 12, 2013	22.67	23.41	22.67	23.29	198,944	+0.60(+2.63%)
Jul 11, 2013	22.63	22.90	22.45	22.69	336,784	+0.42(+1.91%)
Jul 10, 2013	22.51	22.82	22.06	22.27	271,352	-0.22(-0.99%)
Jul 09, 2013	22.25	22.62	21.99	22.49	334,863	+0.50(+2.26%)
Jul 08, 2013	21.81	22.14	21.71	21.99	275,561	+0.22(+0.99%)
Jul 05, 2013	21.81	21.92	21.50	21.78	176,502	+0.19(+0.87%)
Jul 03, 2013	21.64	21.83	21.52	21.59	89,338	-0.10(-0.46%)
Jul 02, 2013	22.32	22.64	21.38	21.69	176,744	-0.62(-2.77%)
Jul 01, 2013	22.35	22.61	22.17	22.31	236,454	+0.19(+0.88%)
Jun 28, 2013	22.30	22.46	22.01	22.12	374,580	+0.66(+3.09%)
Jun 26, 2013	21.38	21.74	21.29	21.45	142,012	+0.18(+0.85%)
Jun 25, 2013	21.24	21.83	21.11	21.27	210,155	+0.32(+1.55%)
Jun 24, 2013	22.05	22.45	20.68	20.95	547,195	-1.79(-7.85%)
Jun 21, 2013	22.92	23.25	22.59	22.74	367,738	-0.13(-0.57%)
Jun 20, 2013	23.23	23.40	22.64	22.87	214,869	-0.64(-2.73%)

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.