Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.64	39.40	38.64	39.38	11,039	+0.32(+0.81%)
Apr 29, 2014	38.70	39.13	38.67	39.07	10,473	+0.63(+1.63%)
Apr 28, 2014	39.07	39.07	38.30	38.44	5,157	-0.59(-1.52%)
Apr 25, 2014	39.75	39.75	39.03	39.03	3,134	-1.35(-3.35%)
Apr 24, 2014	40.15	40.44	39.90	40.39	5,668	-0.11(-0.26%)
Apr 23, 2014	40.41	40.72	40.41	40.49	3,724	-0.42(-1.02%)
Apr 22, 2014	40.46	41.17	40.46	40.91	11,556	+0.48(+1.19%)
Apr 21, 2014	40.45	40.53	40.43	40.43	2,182	-0.11(-0.26%)
Apr 17, 2014	40.03	40.54	40.54	40.54	7,053	+0.75(+1.89%)
Apr 16, 2014	39.72	40.05	39.72	39.78	3,448	+0.21(+0.54%)
Apr 15, 2014	39.47	39.60	38.56	39.57	10,485	+0.50(+1.27%)
Apr 14, 2014	39.24	39.66	39.08	39.08	5,601	-0.04(-0.10%)
Apr 11, 2014	39.78	39.86	38.98	39.11	21,583	-0.84(-2.11%)
Apr 10, 2014	41.34	41.34	39.83	39.96	8,939	-0.97(-2.38%)
Apr 09, 2014	40.85	40.93	40.85	40.93	1,651	+0.30(+0.75%)
Apr 08, 2014	40.42	40.67	40.02	40.63	22,379	+0.26(+0.65%)
Apr 07, 2014	40.78	40.86	40.05	40.37	10,495	-0.64(-1.56%)
Apr 04, 2014	42.50	42.50	40.75	41.01	86,284	-1.17(-2.77%)
Apr 03, 2014	42.45	42.45	42.10	42.17	2,780	-0.97(-2.24%)
Apr 02, 2014	43.12	43.14	43.01	43.14	1,659	+0.11(+0.24%)
Apr 01, 2014	43.18	43.18	43.01	43.03	1,825	+0.57(+1.34%)
Mar 31, 2014	42.03	42.58	42.01	42.46	15,809	+0.53(+1.26%)
Mar 28, 2014	42.33	42.35	41.92	41.93	4,406	+0.05(+0.13%)
Mar 27, 2014	41.71	42.00	41.49	41.88	8,448	-0.25(-0.60%)
Mar 26, 2014	43.23	43.23	42.13	42.13	6,715	-0.88(-2.05%)
Mar 25, 2014	43.38	43.73	43.01	43.01	10,327	-0.25(-0.57%)
Mar 24, 2014	44.03	44.03	42.83	43.26	16,570	-0.76(-1.73%)
Mar 21, 2014	44.59	44.59	44.02	44.02	2,674	-0.51(-1.15%)
Mar 20, 2014	44.42	44.62	44.38	44.53	4,298	+0.28(+0.64%)
Mar 19, 2014	44.73	44.73	44.25	44.25	11,864	-0.55(-1.22%)
Mar 18, 2014	44.19	44.80	44.19	44.80	2,913	+0.76(+1.73%)
Mar 17, 2014	44.09	44.09	44.04	44.04	1,829	+0.37(+0.85%)
Mar 14, 2014	43.54	43.84	43.53	43.67	4,552	+0.13(+0.29%)
Mar 13, 2014	44.46	44.46	43.42	43.54	16,594	-0.87(-1.97%)
Mar 12, 2014	43.89	44.41	43.88	44.41	2,327	+0.30(+0.68%)
Mar 11, 2014	44.79	44.79	44.11	44.11	10,028	-0.47(-1.06%)
Mar 10, 2014	44.95	44.95	44.56	44.59	147,308	-0.57(-1.27%)
Mar 07, 2014	45.21	45.44	45.16	45.16	3,596	-0.36(-0.79%)
Mar 06, 2014	45.66	45.70	45.49	45.52	8,605	-0.14(-0.30%)
Mar 05, 2014	45.64	45.65	45.54	45.65	5,222	+0.02(+0.04%)
Mar 04, 2014	44.84	45.67	44.84	45.63	68,645	+1.17(+2.63%)
Mar 03, 2014	44.31	44.58	43.96	44.46	16,640	-0.56(-1.24%)
Feb 28, 2014	45.37	45.43	45.02	45.02	9,280	-0.39(-0.87%)
Feb 27, 2014	44.48	45.42	44.48	45.42	3,243	+0.66(+1.49%)
Feb 26, 2014	44.76	45.13	44.75	44.75	4,209	+0.15(+0.34%)
Feb 25, 2014	44.65	44.72	44.60	44.60	15,039	-0.20(-0.45%)
Feb 24, 2014	44.59	44.80	44.43	44.80	9,642	+0.37(+0.83%)
Feb 21, 2014	44.46	44.54	44.43	44.43	6,597	+0.13(+0.30%)
Feb 20, 2014	43.81	44.30	43.67	44.30	5,256	+0.43(+0.99%)
Feb 19, 2014	43.94	43.94	43.86	43.86	1,767	-0.26(-0.60%)
Feb 18, 2014	43.77	44.13	43.77	44.13	17,215	+0.72(+1.65%)
Feb 14, 2014	43.67	43.41	43.41	43.41	23,259	-0.08(-0.18%)
Feb 13, 2014	42.88	43.49	42.87	43.49	10,533	+0.50(+1.16%)
Feb 12, 2014	43.16	43.16	42.91	42.99	11,112	-0.08(-0.19%)
Feb 11, 2014	42.77	43.07	42.77	43.07	5,326	+0.29(+0.68%)
Feb 10, 2014	42.82	42.82	42.62	42.78	3,127	-0.01(-0.02%)
Feb 07, 2014	42.20	42.81	42.20	42.79	15,909	+0.60(+1.43%)
Feb 06, 2014	42.20	42.20	42.05	42.19	3,191	+0.63(+1.51%)
Feb 05, 2014	41.79	41.79	41.13	41.56	3,173	-0.20(-0.48%)
Feb 04, 2014	41.62	41.94	41.62	41.76	4,919	+0.34(+0.82%)
Feb 03, 2014	42.01	42.06	41.28	41.42	55,389	-1.51(-3.53%)
Jan 31, 2014	42.63	43.12	42.63	42.94	8,676	-0.32(-0.73%)
Jan 30, 2014	42.48	43.27	42.48	43.25	10,057	+0.95(+2.25%)
Jan 29, 2014	42.57	42.57	42.17	42.30	14,995	-0.49(-1.15%)
Jan 28, 2014	42.40	42.79	42.40	42.79	4,043	+0.28(+0.66%)
Jan 27, 2014	43.07	43.07	41.97	42.51	16,831	-0.49(-1.14%)
Jan 24, 2014	43.40	43.40	42.97	43.00	10,364	-0.85(-1.95%)
Jan 23, 2014	44.36	44.36	43.37	43.85	5,553	-0.55(-1.23%)
Jan 22, 2014	44.26	44.40	44.09	44.40	9,876	+0.24(+0.55%)
Jan 21, 2014	44.36	44.37	44.16	44.16	5,056	+0.05(+0.11%)
Jan 17, 2014	44.49	44.11	44.11	44.11	30,735	-0.39(-0.88%)
Jan 16, 2014	44.33	44.51	44.25	44.50	13,089	+0.18(+0.41%)
Jan 15, 2014	44.19	44.32	44.17	44.32	10,528	+0.49(+1.13%)
Jan 14, 2014	43.11	43.88	43.11	43.83	8,315	+0.83(+1.92%)
Jan 13, 2014	43.92	43.92	43.00	43.00	4,460	-0.90(-2.06%)
Jan 10, 2014	43.75	43.90	43.60	43.90	4,585	+0.13(+0.30%)
Jan 09, 2014	42.91	44.12	42.88	43.77	12,852	-0.17(-0.38%)
Jan 08, 2014	43.94	43.96	43.94	43.94	7,648	+0.08(+0.18%)
Jan 07, 2014	43.49	43.86	43.49	43.86	10,524	+0.55(+1.26%)
Jan 06, 2014	43.18	43.31	43.18	43.31	4,462	+0.09(+0.21%)
Jan 03, 2014	43.17	43.22	43.13	43.22	4,610	+0.12(+0.28%)
Jan 02, 2014	43.57	43.57	43.06	43.10	45,340	-0.48(-1.09%)
Dec 31, 2013	43.26	43.58	43.58	43.58	15,782	+0.19(+0.43%)
Dec 30, 2013	43.31	43.39	43.13	43.39	3,816	+0.08(+0.19%)
Dec 27, 2013	43.31	43.31	43.31	43.31	764	-0.01(-0.03%)
Dec 26, 2013	43.43	43.43	43.32	43.32	4,820	-0.02(-0.04%)
Dec 24, 2013	43.35	43.35	43.34	43.34	1,381	+0.12(+0.27%)
Dec 23, 2013	44.02	44.02	43.05	43.22	47,799	+0.48(+1.12%)
Dec 20, 2013	42.67	42.88	42.67	42.75	8,846	+0.77(+1.85%)
Dec 19, 2013	41.90	42.17	41.90	41.97	3,785	+0.38(+0.91%)
Dec 18, 2013	41.59	41.59	41.59	41.59	4,673	+0.09(+0.22%)
Dec 17, 2013	41.50	41.50	41.50	41.50	956	+0.08(+0.18%)
Dec 16, 2013	41.43	41.43	41.43	41.43	583	+0.56(+1.38%)
Dec 13, 2013	40.83	40.86	40.83	40.86	1,997	+0.15(+0.36%)
Dec 12, 2013	40.65	40.72	40.52	40.72	3,766	-0.21(-0.52%)
Dec 11, 2013	41.52	41.52	40.89	40.93	1,555	-0.50(-1.21%)
Dec 10, 2013	41.39	41.44	41.32	41.43	2,991	+0.04(+0.10%)
Dec 09, 2013	41.84	41.84	41.36	41.39	7,117	-0.20(-0.48%)
Dec 06, 2013	41.61	41.61	41.59	41.59	528	+0.31(+0.76%)
Dec 05, 2013	41.22	41.28	41.22	41.28	10,073	+0.31(+0.76%)
Dec 04, 2013	41.12	41.12	40.97	40.97	2,084	-0.06(-0.14%)
Dec 03, 2013	41.26	41.26	41.03	41.03	4,172	-0.32(-0.76%)
Dec 02, 2013	41.53	41.68	41.33	41.35	10,739	-0.44(-1.04%)
Nov 29, 2013	41.84	41.84	41.74	41.78	2,598	+0.05(+0.12%)
Nov 27, 2013	41.59	41.73	41.59	41.73	937	+0.18(+0.43%)
Nov 26, 2013	41.44	41.55	41.24	41.55	4,457	+0.16(+0.38%)
Nov 25, 2013	41.64	41.64	41.39	41.39	2,301	-0.13(-0.32%)
Nov 22, 2013	41.54	41.54	41.50	41.53	2,240	+0.21(+0.50%)
Nov 21, 2013	41.12	41.36	41.12	41.32	2,462	+0.48(+1.18%)
Nov 20, 2013	41.12	41.12	40.84	40.84	5,850	-0.52(-1.26%)
Nov 19, 2013	40.88	41.39	40.18	41.36	5,655	-0.23(-0.55%)
Nov 18, 2013	41.85	41.85	41.58	41.58	8,080	-0.15(-0.36%)
Nov 15, 2013	41.45	41.73	41.45	41.73	1,857	+0.36(+0.87%)
Nov 14, 2013	41.48	41.48	41.36	41.38	2,788	+0.62(+1.53%)
Nov 12, 2013	40.79	40.81	40.68	40.75	73,264	+0.06(+0.15%)
Nov 11, 2013	40.54	40.74	40.54	40.69	11,577	+0.21(+0.53%)
Nov 08, 2013	40.20	40.53	40.03	40.48	4,138	+0.54(+1.36%)
Nov 07, 2013	40.84	40.84	39.93	39.93	3,954	-0.60(-1.48%)
Nov 06, 2013	40.45	40.53	40.45	40.53	839	+0.19(+0.46%)
Nov 05, 2013	40.39	40.39	39.23	40.34	3,325	-0.07(-0.18%)
Nov 04, 2013	40.30	40.43	40.22	40.42	88,360	+0.34(+0.86%)
Nov 01, 2013	39.41	40.29	39.02	40.07	53,335	-0.32(-0.78%)
Oct 31, 2013	40.56	40.56	40.39	40.39	1,311	-0.26(-0.63%)
Oct 30, 2013	41.28	41.36	40.51	40.64	14,863	-0.57(-1.39%)
Oct 29, 2013	40.83	41.22	40.83	41.22	3,647	+0.27(+0.66%)
Oct 28, 2013	41.25	41.25	40.95	40.95	4,360	-0.14(-0.35%)
Oct 25, 2013	41.51	41.64	41.09	41.09	1,643	-0.22(-0.53%)
Oct 24, 2013	41.21	41.36	41.21	41.31	15,275	+0.40(+0.97%)
Oct 23, 2013	41.30	41.30	40.76	40.91	9,182	-0.38(-0.93%)
Oct 22, 2013	41.27	41.30	40.98	41.30	14,260	+0.18(+0.44%)
Oct 21, 2013	41.23	41.28	41.11	41.12	6,216	+0.11(+0.27%)
Oct 18, 2013	40.63	41.01	40.63	41.01	2,371	+0.77(+1.91%)
Oct 17, 2013	40.00	40.33	40.00	40.24	6,313	+0.21(+0.52%)
Oct 16, 2013	39.88	40.22	39.88	40.03	5,665	+1.27(+3.28%)
Oct 15, 2013	38.76	38.76	38.76	38.76	253	-1.33(-3.31%)
Oct 14, 2013	39.85	40.18	39.56	40.08	15,019	+0.08(+0.19%)
Oct 11, 2013	39.36	40.03	39.36	40.00	2,638	+0.59(+1.50%)
Oct 10, 2013	38.81	39.41	38.70	39.41	1,641	+0.75(+1.93%)
Oct 09, 2013	38.53	38.74	38.23	38.67	4,961	-0.04(-0.10%)
Oct 08, 2013	39.72	39.72	38.61	38.70	8,943	-1.08(-2.71%)
Oct 07, 2013	40.00	40.00	39.62	39.78	4,432	-0.65(-1.60%)
Oct 04, 2013	39.23	40.43	39.23	40.43	3,905	+0.49(+1.23%)
Oct 03, 2013	40.10	40.10	39.94	39.94	3,186	-0.66(-1.63%)
Oct 02, 2013	40.48	40.64	40.30	40.60	5,934	+0.08(+0.20%)
Oct 01, 2013	40.31	40.52	40.31	40.52	64,917	+0.26(+0.66%)
Sep 27, 2013	40.28	40.28	40.26	40.26	778	-0.08(-0.20%)
Sep 26, 2013	40.31	40.34	40.30	40.34	9,063	+0.19(+0.46%)
Sep 25, 2013	40.19	40.19	40.07	40.15	1,040	-0.12(-0.31%)
Sep 24, 2013	40.14	40.37	40.14	40.27	4,058	+0.17(+0.42%)
Sep 23, 2013	40.34	40.34	39.92	40.10	3,844	-0.09(-0.21%)
Sep 20, 2013	40.54	40.54	40.19	40.19	2,576	-0.19(-0.48%)
Sep 19, 2013	40.23	40.40	40.23	40.38	5,406	+0.05(+0.12%)
Sep 18, 2013	39.96	41.50	39.83	40.34	3,608	+0.38(+0.96%)
Sep 17, 2013	41.04	41.04	39.50	39.95	3,816	+0.55(+1.40%)
Sep 16, 2013	39.88	39.88	39.40	39.40	15,275	-0.15(-0.37%)
Sep 13, 2013	39.55	39.55	39.31	39.55	1,081	-0.00(-0.01%)
Sep 12, 2013	39.57	39.57	39.49	39.56	3,943	+0.00(+0.01%)
Sep 11, 2013	39.48	39.55	39.48	39.55	636	+0.24(+0.61%)
Sep 10, 2013	39.37	39.37	39.31	39.31	1,696	+0.39(+1.01%)
Sep 09, 2013	38.39	38.92	38.39	38.92	742	+0.94(+2.48%)
Sep 06, 2013	38.37	38.40	37.96	37.98	2,777	-0.17(-0.45%)
Sep 05, 2013	38.15	38.15	38.15	38.15	322	+0.17(+0.45%)
Sep 04, 2013	37.78	38.00	37.78	37.98	2,804	+0.08(+0.20%)
Sep 03, 2013	37.90	37.90	37.90	37.90	409	+0.23(+0.60%)
Aug 30, 2013	37.99	37.99	37.63	37.68	9,116	-0.31(-0.83%)
Aug 29, 2013	37.73	38.06	37.73	37.99	1,566	+0.42(+1.12%)
Aug 28, 2013	37.32	37.57	37.32	37.57	1,855	+0.27(+0.71%)
Aug 27, 2013	37.92	37.92	37.30	37.30	3,332	-0.90(-2.36%)
Aug 26, 2013	38.26	38.49	38.20	38.20	3,477	-0.06(-0.15%)
Aug 23, 2013	38.10	38.26	38.05	38.26	4,568	+0.39(+1.04%)
Aug 22, 2013	37.90	37.90	37.84	37.87	657	+0.29(+0.77%)
Aug 21, 2013	37.70	37.70	37.48	37.58	3,951	-0.10(-0.26%)
Aug 19, 2013	37.70	37.68	37.68	37.68	4,664	-0.05(-0.13%)
Aug 16, 2013	37.86	37.86	37.72	37.72	9,008	+0.00(+0.01%)
Aug 15, 2013	37.88	37.88	37.72	37.72	7,155	-0.86(-2.23%)
Aug 14, 2013	38.72	38.72	38.58	38.58	2,332	-0.15(-0.39%)
Aug 13, 2013	38.54	38.73	38.52	38.73	5,760	+0.25(+0.65%)
Aug 12, 2013	38.68	38.68	38.20	38.48	4,749	+0.13(+0.34%)
Aug 09, 2013	38.22	38.35	38.22	38.35	1,484	+0.11(+0.29%)
Aug 08, 2013	38.11	38.28	38.11	38.24	3,328	+0.26(+0.68%)
Aug 07, 2013	38.59	38.59	37.98	37.98	8,321	-0.27(-0.71%)
Aug 06, 2013	38.25	38.25	38.11	38.25	7,619	-0.23(-0.59%)
Aug 05, 2013	38.54	38.54	38.48	38.48	3,714	+0.19(+0.49%)
Aug 02, 2013	38.20	38.32	38.18	38.29	1,484	+0.09(+0.23%)
Aug 01, 2013	38.22	38.22	38.20	38.20	1,339	+0.66(+1.75%)
Jul 31, 2013	37.61	37.61	37.54	37.54	453	+0.26(+0.71%)
Jul 30, 2013	37.18	37.39	37.18	37.28	18,992	+0.03(+0.09%)
Jul 29, 2013	37.25	37.25	37.25	37.25	2,368	+0.00(+0.00%)
Jul 26, 2013	37.22	37.25	37.08	37.25	2,124	-0.13(-0.35%)
Jul 25, 2013	37.26	37.38	37.26	37.38	636	+0.44(+1.19%)
Jul 24, 2013	36.90	36.94	36.90	36.94	1,657	+0.06(+0.15%)
Jul 23, 2013	36.95	36.95	36.88	36.88	424	+0.03(+0.08%)
Jul 22, 2013	36.82	36.92	36.82	36.85	1,291	+0.02(+0.04%)
Jul 19, 2013	36.81	36.84	36.81	36.84	636	-0.19(-0.52%)
Jul 18, 2013	37.05	37.10	37.03	37.03	661	+0.11(+0.31%)
Jul 17, 2013	36.72	36.92	36.72	36.92	2,224	+0.23(+0.63%)
Jul 16, 2013	36.69	36.69	36.69	36.69	281	-0.13(-0.36%)
Jul 15, 2013	36.72	36.83	36.72	36.82	1,596	+0.16(+0.45%)
Jul 12, 2013	36.44	36.65	36.44	36.65	2,650	+0.39(+1.07%)
Jul 11, 2013	36.12	36.31	36.12	36.27	2,830	+0.42(+1.16%)
Jul 10, 2013	35.69	35.85	35.69	35.85	1,378	+0.10(+0.29%)
Jul 09, 2013	35.58	35.82	35.58	35.75	3,074	+0.17(+0.47%)
Jul 08, 2013	35.59	35.59	35.58	35.58	954	+0.21(+0.60%)
Jul 05, 2013	35.15	35.37	35.15	35.37	739	+0.47(+1.36%)
Jul 01, 2013	34.74	34.89	34.89	34.89	3,816	+0.46(+1.34%)
Jun 28, 2013	34.37	34.47	34.22	34.43	20,510	+0.46(+1.36%)
Jun 26, 2013	33.85	33.99	33.85	33.97	1,942	+0.27(+0.81%)
Jun 25, 2013	33.55	33.70	33.34	33.70	4,674	+0.29(+0.88%)
Jun 24, 2013	33.57	33.53	33.40	33.40	4,401	-0.17(-0.49%)
Jun 21, 2013	33.57	33.57	33.57	33.57	839	-0.58(-1.69%)
Jun 20, 2013	34.06	34.14	34.06	34.14	1,922	-0.83(-2.36%)
Jun 19, 2013	34.80	34.97	34.80	34.97	954	+0.50(+1.44%)
Jun 17, 2013	34.55	34.47	34.47	34.47	2,120	+0.25(+0.72%)
Jun 14, 2013	34.21	34.23	34.21	34.23	812	-0.07(-0.21%)
Jun 13, 2013	33.98	34.30	33.98	34.30	884	+0.03(+0.08%)
Jun 12, 2013	34.38	34.38	34.27	34.27	2,014	-0.13(-0.39%)
Jun 11, 2013	34.40	34.53	34.19	34.40	2,512	+0.43(+1.26%)
Jun 06, 2013	33.95	33.98	33.98	33.98	2,968	+0.03(+0.09%)
Jun 05, 2013	33.96	33.96	33.95	33.95	915	-0.23(-0.66%)
Jun 04, 2013	34.17	34.17	34.17	34.17	233	+0.19(+0.57%)
Jun 03, 2013	34.44	34.44	33.98	33.98	2,166	-0.78(-2.26%)
May 31, 2013	34.76	34.76	34.74	34.76	8,749	+0.14(+0.40%)
May 30, 2013	34.55	34.62	34.55	34.62	4,772	+0.28(+0.82%)
May 29, 2013	34.32	34.39	34.32	34.34	1,068	-0.31(-0.88%)
May 28, 2013	34.37	34.66	34.37	34.65	1,492	+0.66(+1.94%)
May 24, 2013	33.99	33.99	33.99	33.99	339	-0.08(-0.25%)
May 23, 2013	32.83	34.21	32.83	34.07	2,599	-0.63(-1.82%)
May 22, 2013	34.83	34.83	34.70	34.70	1,702	-0.03(-0.08%)
May 21, 2013	34.64	34.73	34.64	34.73	4,147	+0.08(+0.23%)
May 20, 2013	34.75	34.75	34.64	34.65	8,531	+0.06(+0.16%)
May 17, 2013	34.25	34.60	34.25	34.60	3,040	+0.16(+0.47%)
May 16, 2013	34.43	34.44	34.43	34.44	612	+0.18(+0.52%)
May 15, 2013	34.26	34.26	34.26	34.26	424	+0.58(+1.72%)
May 09, 2013	33.68	33.68	33.68	33.68	0	-0.21(-0.62%)
May 08, 2013	33.77	33.89	33.77	33.89	877	+0.12(+0.35%)
May 07, 2013	33.76	33.77	33.76	33.77	1,908	+0.15(+0.45%)
May 06, 2013	33.62	33.62	33.62	33.62	212	+0.10(+0.31%)
May 03, 2013	33.09	33.63	33.09	33.52	11,917	+0.60(+1.83%)
May 02, 2013	32.91	32.91	32.91	32.91	848	+0.21(+0.63%)

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.