Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.99	32.34	31.99	32.30	7,565	+0.10(+0.32%)
Apr 29, 2014	32.00	32.20	31.91	32.20	5,789	+0.26(+0.80%)
Apr 28, 2014	31.98	32.21	31.51	31.94	13,497	+0.02(+0.06%)
Apr 25, 2014	32.17	32.20	31.88	31.92	21,007	-0.50(-1.55%)
Apr 24, 2014	33.11	33.11	32.26	32.43	15,203	-0.01(-0.03%)
Apr 23, 2014	32.55	32.60	32.42	32.44	14,317	-0.26(-0.79%)
Apr 22, 2014	32.58	32.80	32.58	32.69	19,826	+0.37(+1.15%)
Apr 21, 2014	32.32	32.34	32.17	32.32	10,848	+0.21(+0.65%)
Apr 17, 2014	31.94	32.11	32.11	32.11	14,305	+0.12(+0.37%)
Apr 16, 2014	31.85	32.00	31.79	31.99	9,315	+0.39(+1.25%)
Apr 15, 2014	31.72	31.83	31.00	31.60	31,102	+0.01(+0.03%)
Apr 14, 2014	31.78	31.83	31.33	31.59	87,898	+0.14(+0.45%)
Apr 11, 2014	31.58	31.91	31.45	31.45	26,650	-0.41(-1.28%)
Apr 10, 2014	32.78	32.78	31.78	31.86	23,039	-0.99(-3.01%)
Apr 09, 2014	32.39	32.85	32.39	32.85	6,178	+0.53(+1.65%)
Apr 08, 2014	32.22	32.40	32.02	32.31	6,762	+0.19(+0.59%)
Apr 07, 2014	32.38	32.43	31.92	32.12	28,939	-0.46(-1.40%)
Apr 04, 2014	33.69	33.69	32.56	32.58	16,281	-0.84(-2.50%)
Apr 03, 2014	33.77	33.77	33.21	33.42	16,341	-0.28(-0.82%)
Apr 02, 2014	33.61	33.70	33.58	33.69	8,963	+0.27(+0.79%)
Apr 01, 2014	33.18	33.43	33.18	33.43	8,809	+0.55(+1.68%)
Mar 31, 2014	32.91	32.98	32.83	32.87	23,881	+0.25(+0.76%)
Mar 28, 2014	32.69	32.92	32.60	32.63	16,334	+0.06(+0.18%)
Mar 27, 2014	32.58	32.86	31.98	32.57	46,235	-0.16(-0.48%)
Mar 26, 2014	33.23	33.23	32.72	32.73	27,392	-0.24(-0.72%)
Mar 25, 2014	33.24	33.33	32.80	32.96	10,644	-0.09(-0.28%)
Mar 24, 2014	33.72	33.72	32.76	33.06	18,137	-0.48(-1.43%)
Mar 21, 2014	34.12	34.22	33.54	33.54	22,158	-0.48(-1.41%)
Mar 20, 2014	34.02	34.16	33.95	34.02	22,601	-0.10(-0.31%)
Mar 19, 2014	34.36	34.36	33.91	34.12	16,009	-0.22(-0.63%)
Mar 18, 2014	34.28	34.36	34.24	34.34	20,191	+0.26(+0.76%)
Mar 17, 2014	34.03	34.20	34.03	34.08	11,981	+0.22(+0.66%)
Mar 14, 2014	33.86	34.08	33.32	33.86	12,758	+0.02(+0.07%)
Mar 13, 2014	34.48	34.51	33.75	33.83	12,086	-0.53(-1.54%)
Mar 12, 2014	34.10	34.38	34.10	34.36	6,819	+0.15(+0.43%)
Mar 11, 2014	34.37	34.56	34.22	34.22	10,606	-0.17(-0.49%)
Mar 10, 2014	34.45	34.45	34.19	34.39	14,674	-0.02(-0.05%)
Mar 07, 2014	34.82	34.82	34.31	34.41	62,219	-0.15(-0.43%)
Mar 06, 2014	34.81	34.81	34.56	34.56	6,955	-0.17(-0.49%)
Mar 05, 2014	34.82	34.82	34.71	34.73	9,382	-0.05(-0.14%)
Mar 04, 2014	34.77	34.84	34.64	34.77	22,215	+0.47(+1.38%)
Mar 03, 2014	34.25	34.39	34.06	34.30	23,086	-0.22(-0.63%)
Feb 28, 2014	34.70	34.79	34.30	34.52	20,157	-0.07(-0.19%)
Feb 27, 2014	34.46	34.60	34.36	34.59	18,152	+0.24(+0.69%)
Feb 26, 2014	34.53	34.63	34.27	34.35	49,091	-0.03(-0.08%)
Feb 25, 2014	34.44	34.53	34.31	34.38	10,274	-0.03(-0.08%)
Feb 24, 2014	34.44	34.56	34.19	34.41	58,365	+0.22(+0.63%)
Feb 21, 2014	34.31	34.31	34.10	34.19	18,442	+0.00(+0.00%)
Feb 20, 2014	33.95	34.19	33.83	34.19	20,011	+0.48(+1.43%)
Feb 19, 2014	33.92	34.02	33.71	33.71	23,948	-0.25(-0.75%)
Feb 18, 2014	33.79	34.01	33.72	33.96	30,854	+0.28(+0.83%)
Feb 14, 2014	33.57	33.69	33.69	33.69	15,581	+0.04(+0.12%)
Feb 13, 2014	33.19	33.66	33.19	33.64	23,064	+0.16(+0.48%)
Feb 12, 2014	33.49	33.60	33.36	33.48	20,662	+0.13(+0.38%)
Feb 11, 2014	33.09	33.44	33.00	33.36	24,791	+0.34(+1.05%)
Feb 10, 2014	32.83	33.01	32.75	33.01	21,259	+0.21(+0.63%)
Feb 07, 2014	32.37	32.83	32.33	32.80	5,620	+0.73(+2.26%)
Feb 06, 2014	31.84	32.08	31.84	32.08	5,968	+0.56(+1.77%)
Feb 05, 2014	31.47	31.59	31.17	31.52	27,152	-0.12(-0.39%)
Feb 04, 2014	31.46	31.75	31.40	31.64	94,709	+0.31(+0.99%)
Feb 03, 2014	32.08	32.08	31.31	31.33	10,645	-0.79(-2.47%)
Jan 31, 2014	31.86	32.34	31.86	32.12	15,954	-0.29(-0.90%)
Jan 30, 2014	32.22	32.55	32.22	32.42	4,088	+0.53(+1.66%)
Jan 29, 2014	31.85	32.16	31.72	31.89	27,119	-0.19(-0.58%)
Jan 28, 2014	31.85	32.11	31.39	32.07	31,804	+0.27(+0.85%)
Jan 27, 2014	31.99	32.08	31.56	31.80	49,040	-0.29(-0.91%)
Jan 24, 2014	32.54	32.61	32.10	32.10	63,328	-0.78(-2.36%)
Jan 23, 2014	32.95	32.95	32.70	32.87	13,682	-0.14(-0.42%)
Jan 22, 2014	33.03	33.04	32.93	33.01	31,529	+0.10(+0.32%)
Jan 21, 2014	33.08	33.08	32.72	32.91	22,065	+0.12(+0.37%)
Jan 17, 2014	32.79	32.78	32.78	32.78	47,910	+0.02(+0.06%)
Jan 16, 2014	32.63	32.77	32.63	32.77	10,823	+0.05(+0.16%)
Jan 15, 2014	32.71	32.77	32.62	32.71	9,131	+0.00(+0.01%)
Jan 14, 2014	32.35	32.71	32.20	32.71	12,080	+0.53(+1.64%)
Jan 13, 2014	32.71	32.73	32.12	32.18	32,002	-0.54(-1.64%)
Jan 10, 2014	32.65	32.75	32.44	32.72	37,482	+0.16(+0.48%)
Jan 09, 2014	32.68	32.71	32.40	32.56	39,834	-0.09(-0.26%)
Jan 08, 2014	32.64	32.73	32.62	32.65	15,899	-0.00(-0.00%)
Jan 07, 2014	32.43	32.66	32.43	32.65	8,689	+0.32(+1.00%)
Jan 06, 2014	32.56	32.61	32.25	32.33	42,638	-0.24(-0.74%)
Jan 03, 2014	32.59	32.66	32.45	32.57	14,576	-0.01(-0.03%)
Jan 02, 2014	32.71	32.71	32.49	32.58	13,721	-0.25(-0.75%)
Dec 31, 2013	32.77	32.82	32.82	32.82	32,010	+0.07(+0.20%)
Dec 30, 2013	32.59	32.77	32.59	32.76	26,657	+0.14(+0.43%)
Dec 27, 2013	32.81	32.81	32.58	32.61	12,941	-0.08(-0.26%)
Dec 26, 2013	32.63	32.70	32.51	32.70	9,667	+0.16(+0.49%)
Dec 24, 2013	32.50	32.56	32.39	32.54	15,793	+0.12(+0.38%)
Dec 23, 2013	32.41	32.44	32.31	32.42	13,237	+0.18(+0.56%)
Dec 20, 2013	32.10	32.33	32.07	32.24	26,116	+0.24(+0.74%)
Dec 19, 2013	31.86	32.02	31.84	32.00	28,310	+0.13(+0.42%)
Dec 18, 2013	31.60	31.87	31.27	31.87	6,806	+0.38(+1.20%)
Dec 17, 2013	31.59	31.59	31.32	31.49	19,360	-0.14(-0.43%)
Dec 16, 2013	31.65	31.68	31.54	31.63	7,565	+0.17(+0.54%)
Dec 13, 2013	31.51	31.51	31.44	31.46	10,949	-0.01(-0.03%)
Dec 12, 2013	31.48	31.49	31.34	31.47	5,450	+0.02(+0.08%)
Dec 11, 2013	31.89	31.89	31.44	31.44	13,380	-0.43(-1.35%)
Dec 10, 2013	31.80	31.96	31.77	31.87	6,541	+0.02(+0.05%)
Dec 09, 2013	31.94	31.96	31.84	31.85	12,879	+0.05(+0.15%)
Dec 06, 2013	31.96	31.96	31.68	31.81	0	+0.28(+0.90%)
Dec 05, 2013	31.60	31.61	31.48	31.52	0	+0.06(+0.18%)
Dec 04, 2013	31.61	31.69	31.30	31.47	0	-0.22(-0.70%)
Dec 03, 2013	31.74	31.84	31.63	31.69	0	-0.14(-0.43%)
Dec 02, 2013	32.10	32.10	31.81	31.82	0	-0.14(-0.44%)
Nov 29, 2013	32.07	32.09	31.96	31.96	0	-0.02(-0.06%)
Nov 27, 2013	31.90	31.98	31.86	31.98	0	+0.17(+0.53%)
Nov 26, 2013	31.72	31.93	31.72	31.82	0	+0.06(+0.18%)
Nov 25, 2013	31.74	31.83	31.68	31.76	0	+0.10(+0.33%)
Nov 22, 2013	31.48	31.66	31.48	31.65	0	+0.24(+0.76%)
Nov 21, 2013	31.28	31.46	31.25	31.42	0	+0.32(+1.02%)
Nov 20, 2013	31.38	31.38	31.07	31.10	0	-0.18(-0.57%)
Nov 19, 2013	31.30	31.46	31.21	31.28	0	-0.11(-0.36%)
Nov 18, 2013	31.78	31.78	31.32	31.39	0	-0.24(-0.75%)
Nov 15, 2013	31.66	31.66	31.51	31.63	0	+0.08(+0.27%)
Nov 14, 2013	31.40	31.54	31.36	31.54	0	+0.50(+1.62%)
Nov 12, 2013	31.00	31.08	30.94	31.04	0	-0.00(-0.01%)
Nov 11, 2013	30.97	31.08	30.97	31.04	0	+0.02(+0.06%)
Nov 08, 2013	30.59	31.02	30.59	31.02	0	+0.42(+1.39%)
Nov 07, 2013	31.31	31.31	30.56	30.60	0	-0.57(-1.84%)
Nov 06, 2013	31.51	31.51	31.10	31.17	0	-0.36(-1.13%)
Nov 05, 2013	31.50	31.55	31.26	31.53	0	-0.07(-0.21%)
Nov 04, 2013	31.55	31.60	31.42	31.60	0	+0.15(+0.48%)
Nov 01, 2013	31.60	31.60	31.26	31.45	0	-0.01(-0.03%)
Oct 31, 2013	31.41	31.48	31.19	31.46	0	+0.19(+0.60%)
Oct 30, 2013	31.75	31.75	31.27	31.27	0	-0.31(-0.98%)
Oct 29, 2013	31.54	31.58	31.44	31.58	0	+0.10(+0.32%)
Oct 28, 2013	31.55	31.60	31.42	31.48	0	+0.00(+0.01%)
Oct 25, 2013	31.66	31.66	31.34	31.48	0	+0.00(+0.00%)
Oct 24, 2013	31.33	31.48	31.30	31.48	0	+0.19(+0.60%)
Oct 23, 2013	31.29	31.34	31.22	31.29	0	-0.17(-0.54%)
Oct 22, 2013	31.41	31.58	31.32	31.46	0	+0.29(+0.94%)
Oct 21, 2013	31.24	31.25	31.15	31.16	0	-0.01(-0.04%)
Oct 18, 2013	31.17	31.24	31.05	31.18	54,192	+0.03(+0.10%)
Oct 17, 2013	31.09	31.15	30.84	31.15	0	+0.24(+0.76%)
Oct 16, 2013	30.71	30.91	30.65	30.91	0	+0.43(+1.41%)
Oct 15, 2013	30.60	30.67	30.44	30.48	0	-0.12(-0.39%)
Oct 14, 2013	30.18	30.65	30.13	30.60	0	+0.20(+0.66%)
Oct 11, 2013	30.15	30.43	30.15	30.40	0	+0.20(+0.67%)
Oct 10, 2013	29.99	30.23	29.96	30.20	0	+0.59(+1.99%)
Oct 09, 2013	29.89	29.89	29.42	29.61	0	-0.33(-1.09%)
Oct 08, 2013	30.30	30.34	29.92	29.94	0	-0.51(-1.68%)
Oct 07, 2013	30.46	30.53	30.39	30.45	0	-0.23(-0.74%)
Oct 04, 2013	30.57	30.71	30.53	30.67	0	+0.27(+0.88%)
Oct 03, 2013	30.70	30.75	30.27	30.41	0	-0.36(-1.17%)
Oct 02, 2013	30.62	30.83	30.59	30.77	0	+0.02(+0.07%)
Oct 01, 2013	30.62	30.83	30.62	30.75	0	+0.14(+0.45%)
Sep 27, 2013	30.53	30.61	30.46	30.61	0	+0.00(+0.00%)
Sep 26, 2013	30.43	30.62	30.43	30.61	0	+0.28(+0.93%)
Sep 25, 2013	30.49	30.49	30.30	30.33	0	-0.06(-0.19%)
Sep 24, 2013	30.50	30.54	30.38	30.38	0	-0.02(-0.06%)
Sep 23, 2013	30.74	30.74	30.32	30.40	0	-0.32(-1.03%)
Sep 20, 2013	30.86	30.87	30.71	30.72	0	-0.11(-0.37%)
Sep 19, 2013	30.99	30.99	30.76	30.83	0	-0.09(-0.29%)
Sep 18, 2013	30.51	30.96	30.41	30.92	0	+0.35(+1.15%)
Sep 17, 2013	30.48	30.61	30.48	30.57	0	+0.14(+0.46%)
Sep 16, 2013	30.24	30.53	30.24	30.43	0	+0.19(+0.62%)
Sep 13, 2013	30.24	30.24	30.11	30.24	0	+0.12(+0.41%)
Sep 12, 2013	30.32	30.32	30.12	30.12	0	-0.16(-0.54%)
Sep 11, 2013	30.18	30.28	30.06	30.28	0	+0.21(+0.70%)
Sep 10, 2013	30.02	30.08	29.94	30.07	0	+0.25(+0.85%)
Sep 09, 2013	29.54	29.85	29.54	29.82	0	+0.38(+1.29%)
Sep 06, 2013	29.65	29.70	29.13	29.44	0	-0.05(-0.16%)
Sep 05, 2013	29.50	29.58	29.45	29.49	0	+0.13(+0.45%)
Sep 04, 2013	29.08	29.37	29.08	29.36	0	+0.37(+1.26%)
Sep 03, 2013	29.04	29.23	28.92	28.99	0	+0.21(+0.72%)
Aug 30, 2013	28.80	28.83	28.73	28.78	0	-0.13(-0.44%)
Aug 29, 2013	28.57	29.07	28.57	28.91	0	+0.16(+0.57%)
Aug 28, 2013	28.58	28.84	28.58	28.74	0	+0.16(+0.56%)
Aug 27, 2013	28.75	28.84	28.54	28.58	0	-0.51(-1.75%)
Aug 26, 2013	29.04	29.25	28.98	29.09	0	+0.08(+0.29%)
Aug 23, 2013	29.04	29.08	28.90	29.01	0	+0.08(+0.26%)
Aug 22, 2013	28.59	29.01	28.59	28.93	0	+0.24(+0.82%)
Aug 21, 2013	28.79	28.89	28.61	28.70	0	-0.21(-0.71%)
Aug 20, 2013	28.77	28.94	28.77	28.90	0	+0.21(+0.72%)
Aug 19, 2013	28.73	28.84	28.69	28.70	0	-0.14(-0.49%)
Aug 16, 2013	28.87	28.97	28.78	28.84	0	-0.06(-0.22%)
Aug 15, 2013	29.08	29.08	28.83	28.90	31,649	-0.45(-1.54%)
Aug 14, 2013	29.58	29.58	29.35	29.36	0	-0.26(-0.89%)
Aug 13, 2013	29.66	29.68	29.43	29.62	13,215	+0.10(+0.35%)
Aug 12, 2013	29.51	29.61	29.48	29.52	8,088	-0.16(-0.54%)
Aug 09, 2013	29.65	29.71	29.56	29.68	26,681	-0.01(-0.03%)
Aug 08, 2013	29.70	29.72	29.51	29.69	20,222	+0.11(+0.37%)
Aug 07, 2013	29.42	29.60	29.42	29.58	7,758	-0.14(-0.46%)
Aug 06, 2013	29.87	29.89	29.66	29.71	13,148	-0.15(-0.51%)
Aug 05, 2013	29.88	29.88	29.79	29.86	18,019	-0.04(-0.13%)
Aug 02, 2013	29.86	29.90	29.74	29.90	17,763	+0.04(+0.13%)
Aug 01, 2013	29.67	29.87	29.67	29.86	14,062	+0.40(+1.37%)
Jul 31, 2013	29.52	29.59	29.46	29.46	0	+0.11(+0.39%)
Jul 30, 2013	29.31	29.38	29.25	29.35	0	+0.08(+0.26%)
Jul 29, 2013	29.37	29.42	29.19	29.27	0	-0.08(-0.26%)
Jul 26, 2013	29.16	29.35	29.07	29.35	0	-0.02(-0.06%)
Jul 25, 2013	29.21	29.37	29.15	29.37	0	+0.18(+0.61%)
Jul 24, 2013	29.44	29.44	29.09	29.19	0	-0.21(-0.70%)
Jul 23, 2013	29.67	29.67	29.38	29.39	0	-0.24(-0.79%)
Jul 22, 2013	29.70	29.73	29.56	29.63	0	+0.08(+0.26%)
Jul 19, 2013	29.38	29.55	29.38	29.55	0	+0.14(+0.48%)
Jul 18, 2013	29.37	29.53	29.32	29.41	0	+0.09(+0.32%)
Jul 17, 2013	29.38	29.38	29.22	29.32	13,569	+0.05(+0.16%)
Jul 16, 2013	29.36	29.37	29.20	29.27	0	-0.03(-0.10%)
Jul 15, 2013	29.43	29.46	29.24	29.30	0	-0.04(-0.13%)
Jul 12, 2013	29.04	29.34	29.04	29.34	0	+0.24(+0.81%)
Jul 11, 2013	28.89	29.11	28.89	29.10	0	+0.52(+1.82%)
Jul 10, 2013	28.36	28.58	28.36	28.58	0	+0.16(+0.56%)
Jul 09, 2013	28.43	28.48	28.30	28.42	0	+0.18(+0.63%)
Jul 08, 2013	28.29	28.40	28.19	28.24	0	+0.08(+0.30%)
Jul 05, 2013	28.07	28.20	27.89	28.16	0	+0.22(+0.78%)
Jul 03, 2013	27.69	27.95	27.69	27.94	0	+0.14(+0.51%)
Jul 02, 2013	27.85	27.98	27.73	27.80	0	+0.00(+0.00%)
Jul 01, 2013	27.73	27.98	27.73	27.80	0	+0.10(+0.37%)
Jun 28, 2013	27.48	27.72	27.48	27.70	8,740	+0.36(+1.31%)
Jun 26, 2013	27.18	27.40	27.18	27.34	0	+0.30(+1.11%)
Jun 25, 2013	26.97	27.13	26.89	27.04	0	+0.22(+0.81%)
Jun 24, 2013	26.74	27.02	26.59	26.82	0	-0.16(-0.59%)
Jun 21, 2013	27.08	27.25	26.78	26.98	27,005	+0.01(+0.03%)
Jun 20, 2013	27.44	27.47	26.90	26.98	0	-0.77(-2.78%)
Jun 19, 2013	28.14	28.18	27.73	27.75	0	-0.39(-1.37%)
Jun 18, 2013	27.90	28.15	27.90	28.13	0	+0.27(+0.98%)
Jun 17, 2013	27.86	28.04	27.75	27.86	0	+0.18(+0.65%)
Jun 14, 2013	27.82	27.82	27.66	27.68	0	-0.13(-0.47%)
Jun 13, 2013	27.32	27.81	27.29	27.81	3,737	+0.54(+1.97%)
Jun 12, 2013	27.80	27.80	27.28	27.28	14,359	-0.37(-1.33%)
Jun 11, 2013	27.59	27.93	27.59	27.64	10,877	-0.30(-1.08%)
Jun 10, 2013	28.09	28.09	27.86	27.94	0	-0.07(-0.24%)
Jun 07, 2013	27.70	28.01	27.70	28.01	0	+0.51(+1.85%)
Jun 06, 2013	27.29	27.51	27.15	27.50	0	+0.28(+1.04%)
Jun 05, 2013	27.57	27.57	27.18	27.22	0	-0.45(-1.63%)
Jun 04, 2013	27.94	27.94	27.64	27.67	0	-0.13(-0.47%)
Jun 03, 2013	27.92	27.92	27.58	27.80	27,822	-0.07(-0.24%)
May 31, 2013	28.19	28.29	27.87	27.87	43,179	-0.39(-1.40%)
May 30, 2013	28.29	28.39	28.21	28.26	0	+0.10(+0.37%)
May 29, 2013	28.36	28.36	28.07	28.16	53,239	-0.32(-1.12%)
May 28, 2013	28.65	28.72	28.34	28.48	40,011	+0.21(+0.76%)
May 24, 2013	28.20	28.28	28.09	28.27	0	-0.16(-0.55%)
May 23, 2013	28.11	28.48	28.11	28.42	0	+0.09(+0.33%)
May 22, 2013	28.68	28.83	28.27	28.33	0	-0.27(-0.96%)
May 21, 2013	28.38	28.65	28.32	28.60	0	+0.24(+0.83%)
May 20, 2013	28.55	28.55	28.37	28.37	0	-0.18(-0.63%)
May 17, 2013	28.39	28.55	28.36	28.55	0	+0.23(+0.80%)
May 16, 2013	28.65	28.65	28.30	28.32	18,877	-0.32(-1.12%)
May 15, 2013	28.57	28.68	28.48	28.64	0	+0.42(+1.50%)
May 13, 2013	28.31	28.31	28.13	28.22	0	-0.06(-0.20%)
May 10, 2013	27.99	28.27	27.98	28.27	0	+0.38(+1.38%)
May 09, 2013	27.91	28.04	27.89	27.89	0	-0.10(-0.36%)
May 08, 2013	27.93	28.03	27.93	27.99	0	+0.08(+0.27%)
May 07, 2013	27.81	27.93	27.69	27.92	0	+0.21(+0.75%)
May 06, 2013	27.76	27.76	27.69	27.71	0	-0.03(-0.10%)
May 03, 2013	27.69	27.79	27.69	27.74	0	+0.37(+1.34%)
May 02, 2013	27.39	27.43	27.36	27.37	0	+0.26(+0.97%)

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.