Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.65	34.04	32.65	33.80	839,402	+0.52(+1.56%)
Jan 30, 2014	32.68	33.90	32.65	33.28	780,227	+1.39(+4.36%)
Jan 29, 2014	32.09	32.30	31.72	31.89	355,917	-0.56(-1.73%)
Jan 28, 2014	31.91	32.47	31.64	32.45	421,222	+0.54(+1.69%)
Jan 27, 2014	32.17	32.46	30.57	31.91	849,758	-0.19(-0.59%)
Jan 24, 2014	32.90	32.90	31.53	32.10	745,485	-1.10(-3.31%)
Jan 23, 2014	33.13	33.27	32.68	33.20	502,431	-0.08(-0.24%)
Jan 22, 2014	33.10	33.40	32.38	33.28	511,944	+0.54(+1.65%)
Jan 21, 2014	32.51	33.14	31.95	32.74	430,176	+0.61(+1.90%)
Jan 17, 2014	32.90	32.13	32.13	32.13	489,200	-0.83(-2.52%)
Jan 16, 2014	32.16	33.15	32.15	32.96	479,630	+0.72(+2.23%)
Jan 15, 2014	31.69	32.26	31.65	32.24	539,242	+0.55(+1.74%)
Jan 14, 2014	31.27	31.74	31.10	31.69	448,338	+0.56(+1.80%)
Jan 13, 2014	31.75	31.93	30.92	31.13	530,917	-0.65(-2.05%)
Jan 10, 2014	31.34	32.00	31.13	31.78	457,245	+0.34(+1.08%)
Jan 09, 2014	32.39	32.39	31.03	31.44	697,254	-0.68(-2.12%)
Jan 08, 2014	32.15	32.41	31.98	32.12	403,617	-0.01(-0.03%)
Jan 07, 2014	31.65	32.89	31.37	32.13	725,012	+0.54(+1.71%)
Jan 06, 2014	31.50	31.82	30.90	31.59	575,390	+0.24(+0.77%)
Jan 03, 2014	31.86	32.19	31.06	31.35	424,608	-0.37(-1.17%)
Jan 02, 2014	31.74	31.79	31.10	31.72	321,127	-0.07(-0.22%)
Dec 31, 2013	31.80	31.79	31.79	31.79	604,800	-0.03(-0.09%)
Dec 30, 2013	31.87	32.04	31.30	31.82	322,835	-0.16(-0.50%)
Dec 27, 2013	32.35	32.43	31.87	31.98	328,473	-0.40(-1.24%)
Dec 26, 2013	31.42	32.48	31.42	32.38	1,288,925	+1.23(+3.95%)
Dec 24, 2013	30.79	31.21	30.68	31.15	245,305	+0.49(+1.60%)
Dec 23, 2013	30.66	30.78	30.29	30.66	537,906	+0.15(+0.49%)
Dec 20, 2013	29.12	30.55	28.88	30.51	894,429	+1.54(+5.32%)
Dec 19, 2013	28.82	29.12	28.41	28.97	418,364	+0.12(+0.42%)
Dec 18, 2013	28.85	29.19	28.12	28.85	615,980	-0.04(-0.14%)
Dec 17, 2013	28.97	29.00	28.46	28.89	460,366	-0.11(-0.38%)
Dec 16, 2013	28.55	29.24	28.55	29.00	549,543	+0.73(+2.58%)
Dec 13, 2013	28.15	28.44	27.67	28.27	255,441	+0.27(+0.96%)
Dec 12, 2013	27.66	28.30	27.34	28.00	295,061	+0.31(+1.12%)
Dec 11, 2013	28.72	28.82	27.54	27.69	414,025	-0.99(-3.45%)
Dec 10, 2013	28.60	29.24	28.60	28.68	317,425	-0.06(-0.21%)
Dec 09, 2013	28.85	28.85	28.06	28.74	359,318	-0.04(-0.14%)
Dec 06, 2013	29.34	29.45	28.47	28.78	0	-0.16(-0.55%)
Dec 05, 2013	28.61	29.30	28.29	28.94	0	+0.28(+0.98%)
Dec 04, 2013	28.51	28.82	27.89	28.66	0	+0.06(+0.21%)
Dec 03, 2013	28.44	28.89	28.45	28.60	0	+0.06(+0.21%)
Dec 02, 2013	28.55	28.63	28.30	28.54	634,439	-0.01(-0.04%)
Nov 29, 2013	28.65	28.68	28.30	28.55	0	-0.02(-0.07%)
Nov 27, 2013	28.13	28.60	28.05	28.57	0	+0.47(+1.67%)
Nov 26, 2013	27.58	28.12	27.37	28.10	0	+0.50(+1.81%)
Nov 25, 2013	27.50	27.79	26.90	27.60	484,624	+0.21(+0.77%)
Nov 22, 2013	27.94	28.03	27.03	27.39	0	-0.46(-1.65%)
Nov 21, 2013	26.73	28.05	26.55	27.85	740,725	+1.16(+4.35%)
Nov 20, 2013	26.50	26.78	25.95	26.69	0	+0.24(+0.91%)
Nov 19, 2013	26.93	27.09	26.27	26.45	940,703	-0.56(-2.07%)
Nov 18, 2013	27.14	27.28	26.80	27.01	0	-0.14(-0.52%)
Nov 15, 2013	27.50	27.55	27.06	27.15	0	-0.33(-1.20%)
Nov 14, 2013	27.45	27.84	27.06	27.48	668,866	+0.92(+3.46%)
Nov 12, 2013	25.97	26.77	25.67	26.56	0	+0.44(+1.68%)
Nov 11, 2013	26.81	26.96	25.79	26.12	0	-0.82(-3.04%)
Nov 08, 2013	26.33	27.90	25.97	26.94	0	+0.59(+2.24%)
Nov 07, 2013	27.96	28.19	26.14	26.35	1,920,012	-1.40(-5.05%)
Nov 06, 2013	27.54	30.42	27.14	27.75	2,914,601	+1.27(+4.80%)
Nov 05, 2013	26.48	26.87	26.25	26.48	1,070,347	-0.22(-0.82%)
Nov 04, 2013	26.69	26.92	26.27	26.70	1,001,972	+0.05(+0.19%)
Nov 01, 2013	26.93	27.10	26.45	26.65	0	-0.30(-1.11%)
Oct 31, 2013	26.85	27.30	26.42	26.95	0	-0.41(-1.50%)
Oct 30, 2013	28.65	29.00	25.21	27.36	3,727,518	-1.29(-4.50%)
Oct 29, 2013	28.84	29.30	28.52	28.65	0	-0.21(-0.73%)
Oct 28, 2013	29.08	29.42	28.55	28.86	0	-0.58(-1.97%)
Oct 25, 2013	30.24	30.45	29.11	29.44	0	-0.63(-2.10%)
Oct 24, 2013	29.75	30.25	29.41	30.07	976,997	+0.57(+1.93%)
Oct 23, 2013	29.70	30.08	28.88	29.50	1,151,663	-0.41(-1.37%)
Oct 22, 2013	31.29	31.68	29.81	29.91	949,739	-1.19(-3.83%)
Oct 21, 2013	31.18	31.84	31.00	31.10	447,247	+0.19(+0.61%)
Oct 18, 2013	30.77	31.55	30.29	30.91	1,321,113	+0.71(+2.35%)
Oct 17, 2013	29.85	30.56	29.71	30.20	872,263	+0.11(+0.37%)
Oct 16, 2013	30.42	30.71	29.98	30.09	788,393	-0.08(-0.27%)
Oct 15, 2013	30.72	31.37	30.06	30.17	734,860	-0.61(-1.98%)
Oct 14, 2013	29.71	30.90	29.45	30.78	449,593	+0.06(+0.20%)
Oct 11, 2013	29.70	30.87	29.60	30.72	0	+1.03(+3.47%)
Oct 10, 2013	29.31	29.74	28.92	29.69	810,427	+0.92(+3.20%)
Oct 09, 2013	28.51	30.74	27.81	28.77	2,047,706	-0.04(-0.14%)
Oct 08, 2013	31.73	31.73	28.37	28.81	2,997,231	-3.01(-9.46%)
Oct 07, 2013	32.90	33.30	31.77	31.82	0	-1.57(-4.70%)
Oct 04, 2013	32.24	33.70	31.85	33.39	0	+1.05(+3.25%)
Oct 03, 2013	33.15	33.16	32.18	32.34	0	-0.86(-2.59%)
Oct 02, 2013	33.10	33.34	32.87	33.20	629,936	+0.03(+0.09%)
Oct 01, 2013	32.35	33.57	32.23	33.17	980,845	+1.28(+4.01%)
Sep 27, 2013	32.02	32.02	31.47	31.89	0	-0.37(-1.15%)
Sep 26, 2013	32.09	32.71	31.83	32.26	457,433	+0.31(+0.97%)
Sep 25, 2013	31.64	32.09	31.53	31.95	432,893	+0.28(+0.88%)
Sep 24, 2013	31.84	32.08	31.16	31.67	344,578	-0.05(-0.16%)
Sep 23, 2013	32.04	32.19	31.34	31.72	564,313	-0.34(-1.06%)
Sep 20, 2013	31.96	32.18	31.46	32.06	0	+0.19(+0.60%)
Sep 19, 2013	31.97	32.19	31.71	31.87	706,693	+0.12(+0.38%)
Sep 18, 2013	30.84	32.00	30.79	31.75	0	+0.92(+2.98%)
Sep 17, 2013	30.08	30.87	30.08	30.83	0	+0.82(+2.73%)
Sep 16, 2013	30.36	30.17	29.80	30.01	0	-0.16(-0.53%)
Sep 13, 2013	30.18	30.40	29.42	30.17	0	+0.13(+0.43%)
Sep 12, 2013	29.77	30.50	29.55	30.04	0	+0.14(+0.47%)
Sep 11, 2013	30.25	30.75	29.80	29.90	0	-1.23(-3.95%)
Sep 10, 2013	30.33	31.70	30.33	31.13	756,911	+1.04(+3.46%)
Sep 09, 2013	30.71	31.30	29.88	30.09	0	-0.28(-0.92%)
Sep 06, 2013	29.25	30.70	28.67	30.37	0	+1.36(+4.69%)
Sep 05, 2013	28.94	29.27	28.78	29.01	0	+0.02(+0.07%)
Sep 04, 2013	29.15	29.44	28.76	28.99	382,059	-0.03(-0.10%)
Sep 03, 2013	28.67	29.22	28.36	29.02	0	+0.80(+2.83%)
Aug 30, 2013	29.11	29.20	28.08	28.22	0	-0.82(-2.82%)
Aug 29, 2013	28.26	29.10	28.24	29.04	697,834	+0.63(+2.22%)
Aug 28, 2013	27.92	28.70	27.70	28.41	0	+0.41(+1.45%)
Aug 27, 2013	28.38	28.49	27.96	28.00	428,316	-0.71(-2.46%)
Aug 26, 2013	28.74	28.84	28.57	28.71	0	+0.00(+0.00%)
Aug 23, 2013	28.92	29.08	28.19	28.71	0	-0.20(-0.69%)
Aug 22, 2013	28.66	29.05	28.65	28.91	264,563	+0.38(+1.33%)
Aug 21, 2013	28.85	28.86	28.37	28.53	0	-0.36(-1.25%)
Aug 20, 2013	28.90	29.24	28.02	28.89	696,609	-0.10(-0.34%)
Aug 19, 2013	29.29	29.45	28.72	28.99	542,352	-0.26(-0.89%)
Aug 16, 2013	28.72	29.47	28.50	29.25	0	+0.41(+1.42%)
Aug 15, 2013	28.18	29.11	27.91	28.84	1,344,395	+0.26(+0.91%)
Aug 14, 2013	28.00	29.00	27.77	28.58	1,072,065	+0.64(+2.29%)
Aug 13, 2013	27.70	28.04	27.32	27.94	788,415	+0.41(+1.49%)
Aug 12, 2013	26.89	27.66	26.63	27.53	1,466,829	+0.64(+2.38%)
Aug 09, 2013	26.17	27.00	25.77	26.89	6,189,986	-1.27(-4.51%)
Aug 08, 2013	28.40	28.43	28.02	28.16	625,258	-0.04(-0.14%)
Aug 07, 2013	28.14	28.42	27.75	28.20	1,121,796	+0.04(+0.14%)
Aug 06, 2013	28.45	28.95	27.50	28.16	922,408	-1.06(-3.63%)
Aug 05, 2013	28.19	29.43	27.93	29.22	696,488	+1.03(+3.65%)
Aug 02, 2013	27.50	29.48	26.78	28.19	1,708,463	+0.78(+2.85%)
Aug 01, 2013	26.08	27.50	26.07	27.41	1,036,469	+1.43(+5.50%)
Jul 31, 2013	26.93	26.98	25.22	25.98	0	-0.89(-3.31%)
Jul 30, 2013	27.20	27.36	26.67	26.87	0	-0.13(-0.48%)
Jul 29, 2013	27.55	28.25	27.00	27.00	0	-0.49(-1.78%)
Jul 26, 2013	27.28	27.56	27.11	27.49	0	+0.06(+0.22%)
Jul 25, 2013	26.69	27.52	26.38	27.43	0	+0.74(+2.77%)
Jul 24, 2013	27.11	27.29	26.48	26.69	0	-0.28(-1.04%)
Jul 23, 2013	27.07	27.07	26.82	26.97	0	-0.03(-0.11%)
Jul 22, 2013	27.02	27.23	26.58	27.00	0	-0.23(-0.84%)
Jul 19, 2013	27.16	27.45	27.01	27.23	0	-0.05(-0.18%)
Jul 18, 2013	27.39	27.53	26.91	27.28	0	-0.07(-0.26%)
Jul 17, 2013	26.33	27.64	26.33	27.35	631,231	+1.18(+4.51%)
Jul 16, 2013	26.83	27.00	25.96	26.17	0	-0.60(-2.24%)
Jul 15, 2013	26.24	26.83	25.99	26.77	0	+0.56(+2.14%)
Jul 12, 2013	26.20	26.50	26.08	26.21	0	+0.09(+0.34%)
Jul 11, 2013	26.45	26.65	26.07	26.12	0	+0.20(+0.77%)
Jul 10, 2013	26.00	26.21	25.71	25.92	0	-0.01(-0.04%)
Jul 09, 2013	26.12	26.20	25.83	25.93	0	+0.10(+0.39%)
Jul 08, 2013	27.34	27.37	25.76	25.83	0	-1.36(-5.00%)
Jul 05, 2013	26.12	27.40	25.91	27.19	0	+1.48(+5.76%)
Jul 03, 2013	25.57	25.95	25.35	25.71	0	+0.02(+0.08%)
Jul 02, 2013	25.39	25.93	25.38	25.69	0	+0.35(+1.38%)
Jul 01, 2013	25.60	26.00	24.82	25.34	0	-0.26(-1.02%)
Jun 28, 2013	25.01	26.04	24.73	25.60	1,925,067	+1.23(+5.05%)
Jun 26, 2013	23.74	24.58	23.50	24.37	0	+0.90(+3.83%)
Jun 25, 2013	22.78	23.52	22.72	23.47	0	+0.90(+3.99%)
Jun 24, 2013	22.34	22.70	22.26	22.57	0	-0.09(-0.40%)
Jun 21, 2013	23.08	23.15	22.34	22.66	626,768	-0.28(-1.22%)
Jun 20, 2013	22.35	23.13	21.59	22.94	0	+0.16(+0.70%)
Jun 19, 2013	22.52	23.17	22.37	22.78	285,400	+0.29(+1.29%)
Jun 18, 2013	22.30	22.70	22.30	22.49	0	+0.24(+1.08%)
Jun 17, 2013	22.12	22.51	21.89	22.25	0	+0.44(+2.02%)
Jun 14, 2013	21.90	22.00	21.61	21.81	0	-0.14(-0.64%)
Jun 13, 2013	21.55	21.99	21.19	21.95	229,451	+0.40(+1.86%)
Jun 12, 2013	22.14	22.23	21.55	21.55	183,550	-0.44(-2.00%)
Jun 11, 2013	21.97	22.27	21.70	21.99	266,794	-0.29(-1.30%)
Jun 10, 2013	22.69	22.69	22.03	22.28	0	-0.27(-1.20%)
Jun 07, 2013	21.73	22.85	21.54	22.55	0	+0.95(+4.40%)
Jun 06, 2013	21.12	21.66	21.00	21.60	203,249	+0.46(+2.18%)
Jun 05, 2013	21.37	21.50	21.08	21.14	0	-0.33(-1.54%)
Jun 04, 2013	21.50	21.83	21.17	21.47	0	+0.13(+0.61%)
Jun 03, 2013	20.96	21.40	20.26	21.34	484,991	+0.35(+1.67%)
May 31, 2013	21.32	21.60	20.95	20.99	206,642	-0.43(-2.01%)
May 30, 2013	21.27	21.48	21.26	21.42	172,912	+0.18(+0.85%)
May 29, 2013	21.38	21.64	20.96	21.24	200,788	-0.28(-1.30%)
May 28, 2013	21.57	21.67	21.40	21.52	355,167	+0.36(+1.70%)
May 24, 2013	20.71	21.31	20.66	21.16	0	+0.32(+1.54%)
May 23, 2013	20.21	20.92	19.85	20.84	0	+0.13(+0.63%)
May 22, 2013	21.02	21.43	20.50	20.71	0	-0.44(-2.08%)
May 21, 2013	21.88	21.93	21.00	21.15	0	-1.28(-5.71%)
May 20, 2013	21.64	22.84	21.50	22.43	0	+0.97(+4.52%)
May 17, 2013	20.57	21.60	20.36	21.46	0	+0.88(+4.28%)
May 16, 2013	20.10	20.80	20.10	20.58	583,402	+0.45(+2.24%)
May 15, 2013	19.84	20.25	19.83	20.13	0	+0.51(+2.60%)
May 13, 2013	19.39	19.66	19.30	19.62	0	+0.21(+1.08%)
May 10, 2013	19.10	19.41	18.81	19.41	0	+0.33(+1.73%)
May 09, 2013	19.18	19.19	18.93	19.08	0	-0.16(-0.83%)
May 08, 2013	18.91	19.30	18.72	19.24	0	+0.32(+1.69%)
May 07, 2013	18.80	19.22	18.79	18.92	0	-0.01(-0.05%)
May 06, 2013	19.00	19.37	18.72	18.93	0	-0.07(-0.37%)
May 03, 2013	18.00	19.44	17.77	19.00	0	+1.23(+6.92%)
May 02, 2013	17.82	17.95	17.61	17.77	0	+0.05(+0.28%)
May 01, 2013	17.31	17.90	17.31	17.72	0	+0.32(+1.84%)
Apr 30, 2013	17.41	17.74	17.26	17.40	0	-0.02(-0.11%)
Apr 29, 2013	17.43	17.49	17.26	17.42	143,937	+0.13(+0.75%)
Apr 26, 2013	17.19	17.35	17.23	17.29	278,365	+0.03(+0.17%)
Apr 25, 2013	17.14	17.50	16.94	17.26	311,351	+0.19(+1.11%)
Apr 24, 2013	16.96	17.20	16.87	17.07	281,693	+0.11(+0.65%)
Apr 23, 2013	16.63	17.17	16.63	16.96	255,529	+0.47(+2.85%)
Apr 22, 2013	16.49	17.00	16.28	16.49	239,029	-0.01(-0.06%)
Apr 19, 2013	16.22	16.58	15.87	16.50	393,924	+0.27(+1.66%)
Apr 18, 2013	16.44	16.58	15.97	16.23	400,205	-0.13(-0.79%)
Apr 17, 2013	16.48	16.63	16.23	16.36	259,519	-0.34(-2.04%)
Apr 16, 2013	16.23	16.77	15.88	16.70	461,058	+0.66(+4.11%)
Apr 15, 2013	16.61	16.80	16.02	16.04	242,402	-0.76(-4.52%)
Apr 12, 2013	16.77	17.09	16.43	16.80	203,131	-0.10(-0.59%)
Apr 11, 2013	17.02	17.20	16.87	16.90	318,224	-0.13(-0.76%)
Apr 10, 2013	16.58	17.15	16.55	17.03	410,578	+0.48(+2.90%)
Apr 09, 2013	16.47	16.79	16.30	16.55	221,945	+0.17(+1.04%)
Apr 08, 2013	16.28	16.39	16.07	16.38	176,445	+0.07(+0.43%)
Apr 05, 2013	16.04	16.31	15.94	16.31	186,601	-0.08(-0.49%)
Apr 04, 2013	16.28	16.40	15.92	16.39	272,671	+0.08(+0.49%)
Apr 03, 2013	16.59	16.59	16.10	16.31	288,691	-0.23(-1.39%)
Apr 02, 2013	16.76	16.76	16.47	16.54	409,744	-0.09(-0.54%)
Apr 01, 2013	16.99	17.16	16.53	16.63	299,088	-0.45(-2.63%)
Mar 28, 2013	17.19	17.21	16.92	17.08	277,776	-0.11(-0.64%)
Mar 27, 2013	17.15	17.27	16.95	17.19	287,476	+0.01(+0.06%)
Mar 26, 2013	17.45	17.46	17.05	17.18	211,886	-0.17(-0.98%)
Mar 25, 2013	17.38	17.49	17.22	17.35	412,813	+0.11(+0.64%)
Mar 22, 2013	16.93	17.29	16.73	17.24	395,118	+0.42(+2.50%)
Mar 21, 2013	16.84	17.07	16.71	16.82	282,738	-0.14(-0.83%)
Mar 20, 2013	16.43	17.00	16.29	16.96	296,147	+0.69(+4.24%)
Mar 19, 2013	16.51	16.58	15.58	16.27	504,917	-0.24(-1.45%)
Mar 18, 2013	16.64	16.83	16.44	16.51	248,855	-0.37(-2.19%)
Mar 15, 2013	17.03	17.23	16.88	16.88	373,733	-0.17(-1.00%)
Mar 14, 2013	17.05	17.08	16.88	17.05	201,201	+0.05(+0.29%)
Mar 13, 2013	17.04	17.19	16.90	17.00	143,539	-0.03(-0.18%)
Mar 12, 2013	17.22	17.29	16.79	17.03	239,662	-0.25(-1.45%)
Mar 11, 2013	17.37	17.38	17.13	17.28	192,373	-0.16(-0.92%)
Mar 08, 2013	17.47	17.50	17.19	17.44	357,987	+0.12(+0.69%)
Mar 07, 2013	17.19	17.49	17.19	17.32	143,466	+0.14(+0.81%)
Mar 06, 2013	17.47	17.69	17.06	17.18	408,830	-0.19(-1.09%)
Mar 05, 2013	17.25	17.49	17.18	17.37	670,637	+0.31(+1.82%)
Mar 04, 2013	16.95	17.21	16.85	17.06	252,749	+0.02(+0.12%)
Mar 01, 2013	16.90	17.14	16.65	17.04	309,305	-0.04(-0.23%)
Feb 28, 2013	17.23	17.23	16.83	17.08	252,780	-0.17(-0.99%)
Feb 27, 2013	17.10	17.33	17.03	17.25	237,977	+0.13(+0.76%)
Feb 26, 2013	17.10	17.19	16.86	17.12	472,635	-0.22(-1.27%)
Feb 22, 2013	17.00	17.34	16.76	17.34	354,058	+0.50(+2.97%)
Feb 21, 2013	17.06	17.20	16.71	16.84	261,792	-0.25(-1.46%)
Feb 20, 2013	17.62	17.75	17.03	17.09	466,484	-0.58(-3.28%)
Feb 19, 2013	17.66	18.00	17.58	17.67	336,015	-0.02(-0.11%)
Feb 15, 2013	17.97	18.14	17.64	17.69	281,872	-0.17(-0.95%)
Feb 14, 2013	17.89	18.07	17.80	17.86	322,278	-0.04(-0.22%)
Feb 13, 2013	18.05	18.06	17.59	17.90	840,710	-0.44(-2.40%)
Feb 12, 2013	18.18	18.47	18.11	18.34	402,933	+0.25(+1.38%)
Feb 11, 2013	18.42	18.42	17.94	18.09	1,025,288	-0.10(-0.55%)
Feb 08, 2013	17.50	18.21	17.09	18.19	1,814,318	+2.07(+12.84%)
Feb 07, 2013	16.53	16.55	16.03	16.12	604,667	-0.44(-2.66%)
Feb 06, 2013	15.94	16.57	15.84	16.56	562,356	+0.43(+2.67%)
Feb 04, 2013	16.20	16.34	15.95	16.13	419,135	-0.22(-1.35%)

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.