Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.36	39.36	39.36	39.36	0	-0.07(-0.18%)
May 29, 2014	39.42	39.43	39.22	39.43	2,047	+0.40(+1.02%)
May 28, 2014	39.00	39.03	39.00	39.03	279	-0.11(-0.28%)
May 27, 2014	39.33	39.56	39.14	39.14	5,349	-0.53(-1.34%)
May 22, 2014		39.67	39.67	39.67	0	+0.22(+0.56%)
May 21, 2014	39.45	39.45	39.45	39.45	175	+0.42(+1.08%)
May 20, 2014	39.38	39.38	39.03	39.03	490	-0.45(-1.13%)
May 19, 2014	39.64	39.64	39.48	39.48	558	+0.33(+0.83%)
May 16, 2014	39.15	39.15	39.15	39.15	104	-0.31(-0.79%)
May 15, 2014	39.25	39.46	39.10	39.46	192,075	-0.12(-0.30%)
May 14, 2014	38.95	39.58	38.95	39.58	418	-0.33(-0.83%)
May 13, 2014	39.91	39.91	39.91	39.91	101	+0.23(+0.58%)
May 09, 2014		39.68	39.68	39.68	15	-0.32(-0.80%)
May 07, 2014		40.00	40.00	40.00	50,097	+0.42(+1.06%)
May 06, 2014	39.54	39.58	39.54	39.58	203	-0.01(-0.03%)
May 05, 2014	39.39	39.60	39.39	39.59	1,100	-0.20(-0.51%)
May 02, 2014	39.79	39.79	39.79	39.79	60,006	+0.69(+1.77%)
May 01, 2014	39.38	39.38	39.10	39.10	500	-0.19(-0.48%)
Apr 30, 2014	39.54	39.63	39.29	39.29	504,352	+1.24(+3.26%)
Apr 29, 2014	38.17	38.17	38.05	38.05	228,518	+0.32(+0.85%)
Apr 28, 2014	37.65	37.97	37.65	37.73	300,573	-0.02(-0.05%)
Apr 25, 2014	37.51	37.87	37.51	37.75	3,183	-0.14(-0.37%)
Apr 24, 2014	37.82	37.89	37.82	37.89	600	+0.12(+0.32%)
Apr 23, 2014	37.77	37.77	37.77	37.77	154,500	+0.30(+0.80%)
Apr 22, 2014	37.79	37.79	37.47	37.47	1,506	-0.07(-0.19%)
Apr 21, 2014	37.54	37.54	37.54	37.54	100	+0.00(+0.00%)
Apr 17, 2014		37.54	37.54	37.54	0	+0.35(+0.94%)
Apr 16, 2014	37.19	37.19	37.19	37.19	63,132	+0.37(+1.00%)
Apr 14, 2014		36.82	36.82	36.82	1	-0.37(-0.99%)
Apr 09, 2014	37.19	37.19	37.19	37.19	5	+0.32(+0.87%)
Apr 08, 2014	36.76	36.87	36.76	36.87	273,010	+0.32(+0.87%)
Apr 07, 2014	36.61	36.61	36.31	36.55	2,097	+0.00(+0.00%)
Apr 04, 2014	36.79	36.79	36.55	36.55	0	-0.10(-0.27%)
Apr 03, 2014	36.65	36.65	36.65	36.65	107	+0.01(+0.04%)
Apr 02, 2014	36.63	36.63	36.63	36.63	86,572	+0.12(+0.34%)
Apr 01, 2014	36.51	36.51	36.51	36.51	773	+0.10(+0.28%)
Mar 27, 2014	36.41	36.41	36.41	36.41	0	+0.31(+0.85%)
Mar 26, 2014	36.12	36.12	36.10	36.10	1,195	+0.33(+0.92%)
Mar 25, 2014	35.99	35.99	35.77	35.77	2,514	+0.17(+0.48%)
Mar 24, 2014	35.87	35.87	35.60	35.60	3,566	-0.12(-0.34%)
Mar 21, 2014	35.72	35.72	35.72	35.72	0	-0.08(-0.22%)
Mar 19, 2014	35.80	35.80	35.80	35.80	117	-0.07(-0.20%)
Mar 18, 2014	35.94	35.94	35.87	35.87	1,200	-0.05(-0.14%)
Mar 17, 2014	35.92	35.92	35.92	35.92	200,151	+0.47(+1.33%)
Mar 14, 2014	35.45	35.45	35.45	35.45	0	-0.18(-0.51%)
Mar 13, 2014	36.05	36.19	35.63	35.63	543,368	-0.32(-0.89%)
Mar 12, 2014	35.87	36.25	35.87	35.95	1,958	-0.59(-1.61%)
Mar 10, 2014		36.54	36.54	36.54	0	+0.44(+1.22%)
Mar 06, 2014		36.10	36.10	36.10	65	-0.03(-0.08%)
Mar 03, 2014		36.13	36.13	36.13	0	-0.19(-0.52%)
Feb 28, 2014	36.29	36.35	36.29	36.32	0	+0.03(+0.08%)
Feb 26, 2014		36.29	36.29	36.29	173,594	-0.31(-0.85%)
Feb 25, 2014	36.57	36.60	36.57	36.60	200,392	-0.18(-0.48%)
Feb 24, 2014	36.78	36.78	36.78	36.78	211	+0.15(+0.40%)
Feb 21, 2014	36.52	36.63	36.52	36.63	0	+0.30(+0.83%)
Feb 20, 2014	36.27	36.33	36.27	36.33	2,935	+0.13(+0.36%)
Feb 19, 2014	36.09	36.20	36.09	36.20	879	+0.21(+0.58%)
Feb 18, 2014	36.08	36.16	35.99	35.99	94,540	+0.57(+1.61%)
Feb 14, 2014		35.42	35.42	35.42	0	+0.23(+0.65%)
Feb 13, 2014	35.42	35.42	35.19	35.19	1,600	+0.05(+0.14%)
Feb 12, 2014	35.15	35.16	35.14	35.14	1,025	+0.13(+0.37%)
Feb 11, 2014	34.98	35.01	34.98	35.01	2,500	+0.26(+0.75%)
Feb 10, 2014	34.64	34.75	34.55	34.75	320,840	+0.40(+1.16%)
Feb 07, 2014	34.50	34.53	34.15	34.35	0	+0.15(+0.44%)
Feb 06, 2014	34.16	34.20	34.10	34.20	2,366	+0.28(+0.83%)
Feb 05, 2014	33.90	34.16	33.90	33.92	1,413	-0.03(-0.09%)
Feb 04, 2014	33.98	34.07	33.95	33.95	892	-0.05(-0.15%)
Feb 03, 2014	34.40	34.41	34.00	34.00	1,946	-0.71(-2.05%)
Jan 31, 2014	34.48	34.74	34.40	34.71	0	-0.64(-1.80%)
Jan 30, 2014	35.52	35.52	35.35	35.35	839	+0.06(+0.18%)
Jan 28, 2014	35.29	35.29	35.29	35.29	50	-0.01(-0.04%)
Jan 27, 2014	35.36	35.36	35.25	35.30	1,580	-0.52(-1.46%)
Jan 24, 2014	35.82	35.82	35.82	35.82	0	-0.33(-0.90%)
Jan 23, 2014	36.27	36.27	35.97	36.15	1,209,613	+0.75(+2.12%)
Jan 21, 2014		35.40	35.40	35.40	0	-0.10(-0.28%)
Jan 17, 2014		35.50	35.50	35.50	0	-0.36(-1.00%)
Jan 15, 2014	35.86	35.86	35.86	35.86	500,025	+0.29(+0.82%)
Jan 14, 2014	35.57	35.57	35.57	35.57	680	-0.14(-0.39%)
Jan 13, 2014	35.80	35.95	35.71	35.71	313,653	-0.04(-0.11%)
Jan 10, 2014	35.75	35.75	35.75	35.75	4,308	+0.66(+1.88%)
Jan 09, 2014	35.32	35.32	35.09	35.09	116,242	-0.07(-0.20%)
Jan 08, 2014	35.41	35.41	35.16	35.16	386,335	-0.04(-0.11%)
Jan 07, 2014	35.20	35.34	35.20	35.20	167,660	+0.20(+0.57%)
Jan 06, 2014	35.31	35.32	35.00	35.00	3,068	-0.40(-1.13%)
Jan 03, 2014	35.35	35.40	35.22	35.40	0	+0.20(+0.57%)
Jan 02, 2014	35.42	35.50	35.20	35.20	2,850	-0.31(-0.87%)
Dec 31, 2013		35.51	35.51	35.51	0	+0.12(+0.33%)
Dec 30, 2013	35.55	35.55	35.39	35.39	300,712	-0.20(-0.55%)
Dec 27, 2013	35.33	35.59	35.33	35.59	0	+0.37(+1.05%)
Dec 26, 2013	35.21	35.22	35.19	35.22	4,628	+0.31(+0.89%)
Dec 24, 2013	35.05	35.05	34.91	34.91	0	-0.16(-0.46%)
Dec 23, 2013	34.98	35.07	34.95	35.07	4,425	+0.38(+1.09%)
Dec 20, 2013	34.50	34.69	34.50	34.69	0	+0.49(+1.44%)
Dec 19, 2013	34.12	34.20	34.11	34.20	2,812	+0.05(+0.15%)
Dec 18, 2013	34.09	34.25	34.09	34.15	6,500	+0.55(+1.64%)
Dec 17, 2013	33.51	33.60	33.51	33.60	2,000	-0.12(-0.36%)
Dec 16, 2013	33.72	33.72	33.72	33.72	3,075	+0.51(+1.54%)
Dec 13, 2013	33.38	33.38	33.21	33.21	0	-0.61(-1.82%)
Dec 12, 2013	33.82	33.83	33.82	33.83	364,020	-0.24(-0.72%)
Dec 11, 2013	34.05	34.07	33.80	34.07	75,420	+0.07(+0.21%)
Dec 10, 2013	33.89	34.50	33.89	34.00	8,205	+0.20(+0.59%)
Dec 09, 2013	34.02	34.02	33.80	33.80	355	+0.22(+0.66%)
Dec 06, 2013	33.50	33.59	33.50	33.58	500	+0.82(+2.50%)
Dec 05, 2013	32.76	32.76	32.76	32.76	60,245	-0.44(-1.33%)
Dec 03, 2013		33.20	33.20	33.20	0	+0.15(+0.45%)
Dec 02, 2013	33.09	33.17	33.05	33.05	5,822	-0.30(-0.90%)
Nov 29, 2013	33.28	33.45	33.28	33.35	1,343	+0.05(+0.15%)
Nov 27, 2013	33.30	33.30	33.30	33.30	200	+0.05(+0.15%)
Nov 26, 2013	33.50	33.50	33.25	33.25	500	-0.55(-1.62%)
Nov 25, 2013	33.90	33.90	33.80	33.80	1,047	-0.10(-0.29%)
Nov 22, 2013	33.93	33.95	33.90	33.90	802	+0.21(+0.61%)
Nov 21, 2013	33.69	33.69	33.69	33.69	4,443	-0.19(-0.56%)
Nov 20, 2013	33.78	33.88	33.78	33.88	600	+0.33(+0.98%)
Nov 19, 2013	33.84	33.99	33.55	33.55	421,602	-0.34(-1.00%)
Nov 18, 2013	34.04	34.04	33.76	33.89	800	+0.21(+0.63%)
Nov 15, 2013	33.49	33.68	33.45	33.68	408,245	+0.69(+2.08%)
Nov 14, 2013	32.90	32.99	32.90	32.99	434,823	+0.31(+0.95%)
Nov 12, 2013	33.09	33.16	32.68	32.68	2,395	-0.28(-0.85%)
Nov 11, 2013	32.94	33.38	32.94	32.96	1,027	+0.06(+0.18%)
Nov 08, 2013	32.90	32.90	32.90	32.90	100	-0.55(-1.64%)
Nov 07, 2013	32.75	33.50	29.69	33.45	2,350	+0.21(+0.63%)
Nov 05, 2013		33.24	33.24	33.24	0	-0.29(-0.86%)
Nov 04, 2013	33.32	33.53	33.32	33.53	161,538	+0.12(+0.36%)
Nov 01, 2013	33.12	33.42	33.12	33.41	81,533	+0.06(+0.18%)
Oct 31, 2013	33.48	33.48	33.01	33.35	131,476	-1.65(-4.71%)
Oct 30, 2013	34.79	35.05	34.79	35.00	301,460	+0.33(+0.95%)
Oct 29, 2013	34.67	34.67	34.67	34.67	271,800	+0.25(+0.73%)
Oct 28, 2013	34.22	34.42	34.22	34.42	500	+0.18(+0.53%)
Oct 25, 2013	34.27	34.27	34.24	34.24	2,125	+0.17(+0.50%)
Oct 24, 2013	34.07	34.07	34.07	34.07	100,100	+0.27(+0.80%)
Oct 23, 2013	33.96	33.96	33.70	33.80	800,792	-0.10(-0.29%)
Oct 22, 2013	33.85	33.90	33.80	33.90	205,450	+0.14(+0.41%)
Oct 21, 2013	33.52	33.81	33.34	33.76	1,326	+0.11(+0.33%)
Oct 18, 2013	33.12	33.65	33.11	33.65	6,877	+0.79(+2.40%)
Oct 17, 2013	33.07	33.07	32.80	32.86	16,005	+0.31(+0.95%)
Oct 15, 2013		32.55	32.55	32.55	0	+0.22(+0.68%)
Oct 14, 2013	32.33	32.33	32.33	32.33	1,000	+0.10(+0.31%)
Oct 11, 2013	32.22	32.23	32.22	32.23	200	+0.10(+0.31%)
Oct 10, 2013	32.10	32.13	32.10	32.13	100,200	+0.36(+1.14%)
Oct 09, 2013	31.77	31.77	31.77	31.77	100,000	-0.18(-0.57%)
Oct 08, 2013	31.95	32.08	31.95	31.95	286,337	-0.20(-0.62%)
Oct 07, 2013	32.15	32.15	32.15	32.15	26,507	-0.38(-1.17%)
Oct 04, 2013	32.47	32.55	32.47	32.53	11,543	-0.09(-0.28%)
Oct 03, 2013	32.62	32.62	32.62	32.62	286	-0.01(-0.02%)
Oct 02, 2013	32.62	32.62	32.62	32.62	18,600	-0.22(-0.68%)
Sep 25, 2013		32.85	32.85	32.85	0	+0.13(+0.40%)
Sep 24, 2013	32.80	32.80	32.72	32.72	813	-0.43(-1.30%)
Sep 20, 2013		33.15	33.15	33.15	0	+0.35(+1.07%)
Sep 18, 2013		32.80	32.80	32.80	0	+0.17(+0.52%)
Sep 17, 2013	32.63	32.63	32.63	32.63	1,000	-0.18(-0.55%)
Sep 16, 2013	32.45	32.81	32.81	32.81	22,817	+0.36(+1.11%)
Sep 12, 2013		32.45	32.45	32.45	0	-0.05(-0.15%)
Sep 11, 2013	32.43	32.86	32.43	32.50	4,887	+0.13(+0.40%)
Sep 10, 2013	32.37	32.37	32.37	32.37	13,600	+0.17(+0.53%)
Sep 09, 2013	32.15	32.50	32.15	32.20	2,038	-0.17(-0.54%)
Sep 06, 2013	32.37	32.37	32.37	32.37	2,000	+0.33(+1.04%)
Sep 05, 2013	32.04	32.04	32.04	32.04	100	-0.26(-0.80%)
Sep 04, 2013	32.16	32.30	32.16	32.30	1,200	-0.11(-0.33%)
Aug 30, 2013		32.41	32.41	32.41	0	-0.26(-0.80%)
Aug 29, 2013	32.66	32.67	32.66	32.67	606	+0.20(+0.62%)
Aug 27, 2013		32.47	32.47	32.47	0	+0.37(+1.15%)
Aug 23, 2013	32.10	32.10	32.10	32.10	0	+0.17(+0.53%)
Aug 22, 2013	31.93	31.93	31.93	31.93	400	+0.19(+0.60%)
Aug 21, 2013	31.97	31.98	31.61	31.74	4,160	-0.06(-0.19%)
Aug 20, 2013	31.80	31.80	31.80	31.80	200	+0.00(+0.00%)
Aug 19, 2013	31.89	32.00	31.80	31.80	62,488	-0.04(-0.13%)
Aug 16, 2013	31.84	31.84	31.84	31.84	100	+0.15(+0.47%)
Aug 15, 2013	31.78	31.78	31.66	31.69	850	-0.11(-0.35%)
Aug 14, 2013	31.95	32.05	31.80	31.80	3,726	-0.36(-1.12%)
Aug 13, 2013	32.16	32.16	32.16	32.16	500	+0.09(+0.28%)
Aug 12, 2013	31.89	32.07	31.89	32.07	15,400	-0.07(-0.22%)
Aug 09, 2013	32.29	32.29	32.05	32.14	6,337	-0.04(-0.12%)
Aug 08, 2013	32.00	32.18	32.00	32.18	1,060	+0.21(+0.66%)
Aug 07, 2013	32.26	32.26	31.97	31.97	49,094	-0.03(-0.09%)
Aug 06, 2013	32.12	32.12	32.00	32.00	46,590	+0.10(+0.31%)
Aug 05, 2013	32.08	32.08	31.84	31.90	13,800	-0.38(-1.18%)
Aug 02, 2013	32.04	32.28	32.00	32.28	9,100	+0.08(+0.25%)
Aug 01, 2013	32.39	32.47	32.05	32.20	9,800	-1.40(-4.17%)
Jul 30, 2013		33.60	33.60	33.60	0	-0.10(-0.30%)
Jul 29, 2013	33.85	33.85	33.70	33.70	2,580	-0.25(-0.74%)
Jul 26, 2013	33.95	33.95	33.95	33.95	585	-0.15(-0.44%)
Jul 25, 2013	34.10	34.10	34.10	34.10	1,400	+0.00(+0.00%)
Jul 24, 2013	34.10	34.10	34.10	34.10	560	-0.02(-0.06%)
Jul 23, 2013	33.95	34.12	33.95	34.12	1,424	-0.18(-0.53%)
Jul 22, 2013	34.30	34.30	34.30	34.30	200	+0.35(+1.03%)
Jul 19, 2013	33.97	33.97	33.91	33.95	1,490	+0.03(+0.09%)
Jul 18, 2013	33.92	33.92	33.92	33.92	64,700	+0.22(+0.65%)
Jul 17, 2013	33.97	33.97	33.70	33.70	600	+0.05(+0.15%)
Jul 16, 2013	33.35	33.65	33.30	33.65	2,900	+0.40(+1.20%)
Jul 15, 2013	33.30	33.30	33.20	33.25	244,092	-0.15(-0.45%)
Jul 12, 2013	33.40	33.54	33.40	33.40	605	+0.08(+0.24%)
Jul 11, 2013	33.39	33.39	33.32	33.32	1,400	+1.12(+3.48%)
Jul 10, 2013	32.20	32.35	32.20	32.20	726,731	+0.07(+0.22%)
Jul 09, 2013	32.16	32.13	31.74	32.13	1,631	+0.39(+1.23%)
Jul 08, 2013	32.04	32.04	31.74	31.74	11,949	+0.19(+0.60%)
Jul 05, 2013	31.35	31.60	31.30	31.55	2,880	-0.30(-0.94%)
Jul 02, 2013		31.85	31.85	31.85	0	-0.30(-0.93%)
Jul 01, 2013	31.90	32.15	31.90	32.15	262,700	+0.45(+1.42%)
Jun 26, 2013	31.70	31.70	31.70	31.70	0	+0.10(+0.32%)
Jun 25, 2013	31.60	31.60	31.60	31.60	120,170	-0.20(-0.63%)
Jun 24, 2013	31.75	31.80	31.55	31.80	1,950	+0.00(+0.00%)
Jun 21, 2013	32.00	32.00	31.80	31.80	201,212	-0.21(-0.66%)
Jun 20, 2013	32.09	32.09	32.01	32.01	400	-0.69(-2.11%)
Jun 19, 2013	32.70	32.70	32.70	32.70	100	-0.18(-0.55%)
Jun 18, 2013	32.80	33.10	32.80	32.88	2,515	-0.22(-0.66%)
Jun 17, 2013	33.25	33.25	33.10	33.10	548	+0.50(+1.53%)
Jun 14, 2013	32.60	32.60	32.60	32.60	500	-0.50(-1.51%)
Jun 12, 2013	33.10	33.10	33.10	33.10	0	+0.15(+0.46%)
Jun 11, 2013	32.95	32.95	32.95	32.95	190	+0.35(+1.07%)
Jun 10, 2013	32.60	32.60	32.60	32.60	300,115	+0.02(+0.06%)
Jun 07, 2013	32.58	32.58	32.58	32.58	141	-0.08(-0.24%)
Jun 06, 2013	32.66	32.66	32.66	32.66	2,700	-0.24(-0.73%)
Jun 05, 2013	33.05	33.05	32.90	32.90	5,100	-0.35(-1.05%)
Jun 04, 2013	33.25	33.25	33.25	33.25	150	-0.05(-0.15%)

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.