Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2014		50.02	50.02	50.02	23	+0.25(+0.50%)
Nov 25, 2014	50.11	50.11	49.77	49.77	500	+0.32(+0.65%)
Nov 21, 2014		49.45	49.45	49.45	0	+0.65(+1.33%)
Nov 19, 2014		48.80	48.80	48.80	43	-0.30(-0.61%)
Nov 18, 2014	49.18	49.24	49.05	49.10	630	+1.12(+2.33%)
Nov 17, 2014	47.75	47.98	47.75	47.98	300	-0.87(-1.78%)
Nov 13, 2014		48.85	48.85	48.85	0	+0.69(+1.43%)
Nov 12, 2014	48.16	48.16	48.16	48.16	122	-0.21(-0.43%)
Nov 07, 2014		48.37	48.37	48.37	0	+0.33(+0.69%)
Nov 06, 2014	48.07	48.15	47.90	48.04	804	-1.11(-2.26%)
Nov 05, 2014	49.15	49.15	49.15	49.15	174	+0.59(+1.21%)
Nov 03, 2014		48.56	48.56	48.56	0	+0.25(+0.52%)
Oct 31, 2014	48.26	48.45	48.26	48.31	1,403	+2.25(+4.88%)
Oct 27, 2014		46.06	46.06	46.06	0	+0.90(+2.00%)
Oct 23, 2014		45.16	45.16	45.16	0	+0.25(+0.55%)
Oct 22, 2014	44.91	44.91	44.91	44.91	104	+0.52(+1.17%)
Oct 21, 2014	44.33	44.39	44.33	44.39	409	+0.10(+0.23%)
Oct 20, 2014	44.29	44.29	44.29	44.29	500	+0.33(+0.75%)
Oct 17, 2014	43.95	43.96	43.95	43.96	200	-0.18(-0.41%)
Oct 16, 2014	43.69	44.30	43.69	44.14	1,060	+0.39(+0.89%)
Oct 15, 2014	43.75	43.75	43.75	43.75	104	-0.79(-1.77%)
Oct 14, 2014	44.53	44.54	44.53	44.54	292	-0.86(-1.89%)
Oct 13, 2014		44.97	44.97	45.40	200	+0.43(+0.96%)
Oct 10, 2014	44.97	44.97	44.97	44.97	100	-0.96(-2.09%)
Oct 09, 2014	46.08	46.08	46.08	45.93	600	-1.22(-2.59%)
Oct 07, 2014		47.15	47.15	47.15	0	+0.00(+0.00%)
Oct 03, 2014		47.15	47.15	47.15	0	+0.84(+1.81%)
Oct 02, 2014	46.31	46.31	46.31	46.31	100	-2.58(-5.28%)
Sep 29, 2014		48.89	48.89	48.89	27	-0.40(-0.81%)
Sep 25, 2014		49.29	49.29	49.29	0	+0.03(+0.06%)
Sep 24, 2014	49.12	49.30	49.12	49.26	2,600	+1.34(+2.80%)
Sep 17, 2014		47.92	47.92	47.92	0	-1.25(-2.54%)
Sep 10, 2014		49.17	49.17	49.17	0	+0.73(+1.51%)
Sep 08, 2014		48.44	48.44	48.44	6	+0.34(+0.71%)
Aug 29, 2014		48.10	48.10	48.10	0	-0.93(-1.90%)
Aug 27, 2014		49.03	49.03	49.03	0	-0.54(-1.09%)
Aug 22, 2014		49.57	49.57	49.57	0	-0.51(-1.02%)
Aug 15, 2014		50.08	50.08	50.08	0	+0.17(+0.34%)
Aug 14, 2014	49.91	49.91	49.91	49.91	352	+0.37(+0.75%)
Aug 11, 2014		49.54	49.54	49.54	0	+0.20(+0.41%)
Aug 08, 2014	49.36	49.47	49.36	49.34	2,279	-0.40(-0.80%)
Aug 07, 2014	49.61	49.74	49.59	49.74	900	+0.79(+1.61%)
Aug 06, 2014	49.23	49.23	48.95	48.95	420	-0.56(-1.13%)
Aug 05, 2014	49.55	49.55	49.39	49.51	1,234	-0.20(-0.40%)
Aug 01, 2014		49.71	49.71	49.71	0	+0.35(+0.70%)
Jul 31, 2014	49.31	49.36	49.31	49.36	225	-1.44(-2.83%)
Jul 30, 2014	50.66	50.80	50.66	50.80	504	+0.01(+0.02%)
Jul 29, 2014	50.79	50.79	50.79	50.79	100	-0.07(-0.14%)
Jul 25, 2014	50.86	50.86	50.86	50.86	300	-0.15(-0.29%)
Jul 22, 2014		51.01	51.01	51.01	0	+0.44(+0.87%)
Jul 21, 2014	50.57	50.57	50.57	50.57	300	-0.22(-0.43%)
Jul 18, 2014	50.79	50.84	50.77	50.79	2,301	-0.14(-0.27%)
Jul 17, 2014	50.93	50.93	50.92	50.93	1,247	-1.04(-2.00%)
Jul 16, 2014	51.97	51.97	51.97	51.97	100	-0.66(-1.25%)
Jul 09, 2014		52.63	52.63	52.63	0	+0.00(+0.00%)
Jul 08, 2014	52.63	52.63	52.63	52.63	250	+0.01(+0.02%)
Jul 01, 2014		52.62	52.62	52.62	0	+1.06(+2.06%)
Jun 30, 2014	51.74	51.74	51.56	51.56	477	+0.99(+1.96%)
Jun 27, 2014	50.57	50.57	50.57	50.57	100	+0.02(+0.04%)
Jun 26, 2014	50.66	50.66	50.55	50.55	1,500	-0.04(-0.08%)
Jun 24, 2014		50.59	50.59	50.59	0	+0.39(+0.78%)
Jun 19, 2014		50.20	50.20	50.20	0	+1.91(+3.96%)
Jun 16, 2014		48.29	48.29	48.29	0	-0.08(-0.17%)
Jun 13, 2014	48.34	48.37	48.34	48.37	300	+0.46(+0.96%)
Jun 12, 2014	48.10	48.10	47.90	47.91	798	-0.63(-1.30%)
Jun 11, 2014	48.54	48.54	48.54	48.54	100	+1.04(+2.19%)
Jun 03, 2014	47.50	47.50	47.50	47.50	0	+0.24(+0.51%)
Jun 02, 2014	47.16	47.26	47.16	47.26	200	+0.57(+1.22%)
May 30, 2014	46.69	46.69	46.69	46.69	100	-0.04(-0.09%)
May 29, 2014	46.73	46.73	46.73	46.73	223	+0.64(+1.39%)
May 27, 2014		46.09	46.09	46.09	0	+0.45(+0.99%)
May 23, 2014		45.64	45.64	45.64	0	+1.63(+3.70%)
May 21, 2014	44.01	44.01	44.01	44.01	0	-0.67(-1.50%)
May 14, 2014	44.68	44.68	44.68	44.68	0	+0.60(+1.36%)
May 12, 2014		44.08	44.08	44.08	71	-0.06(-0.14%)
May 09, 2014	44.26	44.26	44.14	44.14	200	-0.01(-0.02%)
May 08, 2014	44.14	44.35	44.14	44.15	2,088	+0.22(+0.50%)
May 07, 2014	43.93	43.93	43.93	43.93	840	-2.10(-4.56%)
May 06, 2014	46.07	46.07	46.03	46.03	3,600	-0.24(-0.52%)
May 02, 2014	46.27	46.27	46.27	46.27	0	-0.27(-0.58%)
May 01, 2014	46.54	46.54	46.54	46.54	100	-0.16(-0.34%)
Apr 29, 2014		46.70	46.70	46.70	0	+0.25(+0.54%)
Apr 28, 2014	46.55	46.62	46.34	46.45	1,400	-0.53(-1.13%)
Apr 25, 2014	46.98	47.01	46.98	46.98	400	+1.40(+3.07%)
Apr 22, 2014	45.58	45.58	45.58	45.58	0	+0.20(+0.44%)
Apr 17, 2014		45.38	45.38	45.38	0	+1.10(+2.48%)
Apr 15, 2014		44.28	44.28	44.28	0	-0.86(-1.91%)
Apr 14, 2014	44.86	45.14	44.86	45.14	200	+0.90(+2.03%)
Apr 11, 2014	44.24	44.24	44.24	44.24	0	+0.01(+0.02%)
Apr 10, 2014	44.86	44.86	44.22	44.23	1,700	-1.15(-2.53%)
Apr 09, 2014	45.38	45.38	45.38	45.38	193	-0.57(-1.24%)
Apr 08, 2014	45.95	45.95	45.95	45.95	100	-1.21(-2.57%)
Apr 03, 2014		47.16	47.16	47.16	0	+1.71(+3.77%)
Mar 25, 2014		45.45	45.45	45.45	0	+0.79(+1.77%)
Mar 24, 2014	45.02	45.02	44.60	44.66	632	+0.04(+0.09%)
Mar 21, 2014	44.74	44.76	44.62	44.62	700	-0.33(-0.73%)
Mar 19, 2014	44.95	44.95	44.95	44.95	0	+0.52(+1.17%)
Mar 14, 2014	44.43	44.43	44.43	44.43	0	-0.99(-2.18%)
Mar 13, 2014	45.42	45.42	45.42	45.42	100	-0.68(-1.48%)
Mar 11, 2014		46.10	46.10	46.10	0	-0.28(-0.60%)
Mar 10, 2014	46.34	46.38	46.34	46.38	200	-0.41(-0.88%)
Mar 07, 2014	46.79	46.79	46.79	46.79	0	+0.16(+0.34%)
Mar 06, 2014	46.31	46.63	46.31	46.63	222	+0.28(+0.60%)
Feb 28, 2014		46.35	46.35	46.35	0	+0.02(+0.04%)
Feb 27, 2014	46.11	46.33	46.11	46.33	406	-1.19(-2.50%)
Feb 25, 2014	47.52	47.52	47.52	47.52	90	-0.03(-0.06%)
Feb 21, 2014		47.55	47.55	47.55	0	+1.47(+3.19%)
Feb 20, 2014	46.08	46.08	46.08	46.08	200	-1.24(-2.62%)
Feb 18, 2014		47.32	47.32	47.32	0	+1.00(+2.16%)
Feb 14, 2014		46.32	46.32	46.32	0	-0.19(-0.41%)
Feb 13, 2014	46.50	46.51	46.20	46.51	2,300	-0.30(-0.64%)
Feb 12, 2014	46.81	46.81	46.81	46.81	250	+1.18(+2.59%)
Feb 11, 2014	45.63	45.63	45.55	45.63	302	+0.22(+0.48%)
Feb 10, 2014	45.41	45.41	45.41	45.41	100	-0.29(-0.63%)
Feb 07, 2014	45.70	45.70	45.70	45.70	0	+0.92(+2.05%)
Feb 06, 2014	44.67	44.79	44.67	44.78	563	-0.49(-1.08%)
Feb 05, 2014	45.27	45.27	45.27	45.27	151	+1.23(+2.79%)
Feb 04, 2014	43.75	44.04	43.75	44.04	1,150	-0.96(-2.13%)
Feb 03, 2014	45.25	45.25	45.00	45.00	285	-0.79(-1.73%)
Jan 31, 2014	46.18	46.18	45.79	45.79	0	-0.74(-1.59%)
Jan 30, 2014	46.53	46.53	46.53	46.53	100	-0.87(-1.84%)
Jan 29, 2014	47.40	47.40	47.40	47.40	170	+0.98(+2.11%)
Jan 27, 2014	46.42	46.42	46.42	46.42	0	-0.33(-0.71%)
Jan 24, 2014	47.51	47.51	46.75	46.75	0	-0.65(-1.37%)
Jan 23, 2014	47.94	47.94	47.40	47.40	800	-0.79(-1.64%)
Jan 22, 2014	48.33	48.33	48.10	48.19	1,150	-0.84(-1.72%)
Jan 21, 2014	48.99	49.03	48.90	49.03	1,900	+0.76(+1.58%)
Jan 17, 2014		48.27	48.27	48.27	0	+1.69(+3.62%)
Jan 16, 2014	46.58	46.58	46.58	46.58	100	+0.44(+0.95%)
Jan 15, 2014	46.14	46.14	46.14	46.14	1,000	+0.84(+1.86%)
Jan 14, 2014	45.24	45.31	45.24	45.30	844	-0.29(-0.64%)
Jan 13, 2014	46.19	46.19	45.59	45.59	906	-0.07(-0.15%)
Jan 10, 2014	45.66	45.66	45.66	45.66	100	+0.77(+1.72%)
Jan 09, 2014	45.09	45.09	44.89	44.89	200	-0.51(-1.12%)
Jan 08, 2014	45.40	45.40	45.40	45.40	100	+0.14(+0.31%)
Jan 03, 2014		45.26	45.26	45.26	0	-0.18(-0.40%)
Jan 02, 2014	45.44	45.44	45.44	45.44	635	+0.03(+0.07%)
Dec 31, 2013		45.41	45.41	45.41	0	+0.11(+0.24%)
Dec 30, 2013	45.28	45.40	45.28	45.30	830	+1.98(+4.57%)
Dec 24, 2013		43.32	43.32	43.32	0	-0.23(-0.53%)
Dec 23, 2013	43.55	43.55	43.55	43.55	214	-0.25(-0.57%)
Dec 18, 2013	43.80	43.80	43.80	43.80	0	+0.14(+0.32%)
Dec 13, 2013		43.66	43.66	43.66	0	+0.19(+0.44%)
Dec 12, 2013	43.40	43.47	43.40	43.47	300	-0.53(-1.20%)
Dec 11, 2013	44.00	44.00	44.00	44.00	102	+0.03(+0.07%)
Dec 10, 2013	43.79	43.97	43.78	43.97	324	+0.59(+1.36%)
Dec 06, 2013		43.38	43.38	43.38	0	+0.82(+1.93%)
Dec 05, 2013	42.56	42.56	42.56	42.56	100	-0.06(-0.14%)
Dec 04, 2013	42.55	42.62	42.55	42.62	200	-0.97(-2.23%)
Dec 03, 2013	43.59	43.59	43.59	43.59	200	+0.09(+0.21%)

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.