Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	41.97	41.72	41.72	41.72	10,400	+1.44(+3.57%)
Dec 30, 2013	40.28	40.28	40.28	40.28	220	+0.08(+0.21%)
Dec 27, 2013	41.16	41.16	40.18	40.20	570	-0.96(-2.34%)
Dec 26, 2013	41.17	41.17	41.16	41.16	1,452	-0.05(-0.12%)
Dec 24, 2013	41.02	41.21	41.02	41.21	581	+0.25(+0.61%)
Dec 23, 2013	40.57	40.97	40.57	40.96	2,126	+0.38(+0.94%)
Dec 20, 2013	40.30	40.58	39.85	40.58	2,511	+0.72(+1.81%)
Dec 19, 2013	39.80	39.97	39.73	39.86	4,925	-0.24(-0.60%)
Dec 18, 2013	39.46	40.20	39.46	40.10	1,191	+0.82(+2.08%)
Dec 17, 2013	39.15	39.39	39.15	39.28	3,229	-0.16(-0.41%)
Dec 16, 2013	39.11	39.44	39.11	39.44	1,466	+0.35(+0.91%)
Dec 13, 2013	39.11	39.18	39.00	39.09	2,160	-0.02(-0.05%)
Dec 12, 2013	39.17	39.17	38.92	39.11	5,219	+0.32(+0.82%)
Dec 11, 2013	39.06	39.06	38.79	38.79	1,361	-1.42(-3.53%)
Dec 10, 2013	42.00	42.00	40.15	40.21	8,742	-0.43(-1.06%)
Dec 09, 2013	40.45	40.73	40.45	40.64	2,986	+0.09(+0.22%)
Dec 06, 2013	40.28	40.55	40.28	40.55	1,640	+1.05(+2.66%)
Dec 05, 2013	39.50	39.53	39.50	39.50	3,016	-0.40(-1.00%)
Dec 04, 2013	39.90	39.90	39.90	39.90	500	-0.02(-0.05%)
Dec 03, 2013	38.00	40.70	39.92	39.92	2,600	-0.78(-1.92%)
Dec 02, 2013	40.46	40.70	40.35	40.70	1,300	-0.18(-0.44%)
Nov 29, 2013	40.88	40.88	40.88	40.88	100	+0.18(+0.44%)
Nov 27, 2013	40.55	40.84	40.55	40.70	5,200	-0.10(-0.25%)
Nov 26, 2013	40.70	40.80	40.50	40.80	62,822	-0.31(-0.75%)
Nov 25, 2013	41.17	41.17	41.07	41.11	300	+0.10(+0.25%)
Nov 22, 2013	40.61	41.01	40.61	41.01	838	+0.30(+0.73%)
Nov 21, 2013	40.44	40.73	40.39	40.71	2,309	-0.15(-0.37%)
Nov 20, 2013	40.90	40.92	40.82	40.86	916	+0.05(+0.12%)
Nov 19, 2013	41.02	41.14	40.80	40.81	8,201	-0.21(-0.51%)
Nov 18, 2013	41.19	41.29	40.96	41.02	1,047	+0.20(+0.49%)
Nov 15, 2013	41.33	41.33	40.75	40.82	6,665	+0.02(+0.05%)
Nov 14, 2013	40.46	40.80	40.45	40.80	6,000	+0.74(+1.85%)
Nov 11, 2013	40.42	40.06	40.06	40.06	2,700	+0.06(+0.15%)
Nov 08, 2013	39.79	40.00	39.75	40.00	2,815	-0.44(-1.09%)
Nov 07, 2013	40.68	40.68	40.37	40.44	750	-0.26(-0.64%)
Nov 06, 2013	40.70	40.71	40.68	40.70	2,892	+0.45(+1.12%)
Nov 05, 2013	40.46	40.46	40.25	40.25	1,250	+0.10(+0.25%)
Nov 04, 2013	40.17	40.17	40.09	40.15	1,000	-0.17(-0.42%)
Nov 01, 2013	40.22	40.32	40.12	40.32	4,100	+0.45(+1.13%)
Oct 31, 2013	39.64	40.16	39.63	39.87	12,166	+0.24(+0.61%)
Oct 30, 2013	40.12	40.24	39.63	39.63	13,122	-0.81(-2.00%)
Oct 29, 2013	40.20	40.60	40.06	40.44	3,840	+0.34(+0.85%)
Oct 28, 2013	40.09	40.13	39.70	40.10	2,400	+0.03(+0.07%)
Oct 25, 2013	39.77	40.24	39.67	40.07	2,700	+0.72(+1.83%)
Oct 24, 2013	39.40	39.66	39.33	39.35	5,473	-0.03(-0.09%)
Oct 23, 2013	39.45	39.45	39.09	39.38	2,600	+0.05(+0.14%)
Oct 22, 2013	38.96	39.71	38.96	39.33	9,830	+0.91(+2.37%)
Oct 21, 2013	38.48	38.49	38.41	38.42	28,700	+0.25(+0.65%)
Oct 18, 2013	38.38	38.46	38.16	38.17	60,700	+0.17(+0.45%)
Oct 17, 2013	37.20	38.00	37.20	38.00	2,449	+0.57(+1.52%)
Oct 16, 2013	37.02	37.45	37.02	37.43	850	+0.66(+1.80%)
Oct 15, 2013	37.12	37.18	36.67	36.77	6,048	-0.04(-0.11%)
Oct 14, 2013	36.81	36.81	36.81	36.81	1,300	-0.38(-1.02%)
Oct 11, 2013	35.52	37.19	35.52	37.19	4,200	+0.44(+1.20%)
Oct 10, 2013	36.14	36.79	36.14	36.75	6,700	+1.50(+4.26%)
Oct 09, 2013	35.62	35.62	35.25	35.25	2,850	-0.16(-0.45%)
Oct 08, 2013	35.75	35.80	35.41	35.41	3,777	-0.60(-1.67%)
Oct 07, 2013	35.75	36.12	35.75	36.01	5,500	-0.24(-0.65%)
Oct 04, 2013	36.16	36.25	36.16	36.25	4,700	+0.20(+0.54%)
Oct 03, 2013	35.79	36.05	35.79	36.05	1,753	-0.55(-1.50%)
Oct 02, 2013	36.13	36.60	36.13	36.60	800	-0.02(-0.06%)
Oct 01, 2013	36.62	36.62	36.62	36.62	181	+0.12(+0.33%)
Sep 27, 2013	36.48	36.50	36.48	36.50	4,200	-0.05(-0.14%)
Sep 26, 2013	36.53	36.70	36.53	36.55	1,031	-0.10(-0.27%)
Sep 25, 2013	36.61	36.80	36.57	36.65	1,600	-0.32(-0.87%)
Sep 24, 2013	36.67	36.98	36.67	36.97	1,482	+0.30(+0.81%)
Sep 23, 2013	36.67	36.67	36.67	36.67	400	-0.33(-0.88%)
Sep 20, 2013	37.03	37.05	37.00	37.00	1,300	-0.28(-0.75%)
Sep 19, 2013	37.67	37.67	37.19	37.28	1,200	+0.28(+0.76%)
Sep 18, 2013	37.00	37.00	37.00	37.00	100	+0.70(+1.93%)
Sep 17, 2013	36.22	36.30	36.22	36.30	350	+0.40(+1.11%)
Sep 16, 2013	36.22	36.22	35.90	35.90	600	+0.33(+0.92%)
Sep 13, 2013	35.48	35.59	35.48	35.57	2,245	+0.35(+1.00%)
Sep 12, 2013	35.45	35.45	35.21	35.22	2,240	-0.23(-0.65%)
Sep 11, 2013	35.30	35.45	35.19	35.45	3,501	-0.24(-0.67%)
Sep 10, 2013	35.61	35.69	35.61	35.69	634	+0.60(+1.71%)
Sep 09, 2013	34.96	35.09	34.96	35.09	705	+0.50(+1.45%)
Sep 06, 2013	34.85	34.94	34.59	34.59	800	+0.03(+0.09%)
Sep 05, 2013	34.62	34.63	34.56	34.56	400	+0.05(+0.14%)
Sep 04, 2013	34.19	34.51	34.19	34.51	1,786	+0.25(+0.73%)
Aug 30, 2013	34.26	34.26	34.26	34.26	100	-0.50(-1.44%)
Aug 29, 2013	34.92	34.92	34.76	34.76	500	+0.12(+0.34%)
Aug 28, 2013	34.82	34.82	34.64	34.64	3,800	-0.23(-0.65%)
Aug 27, 2013	35.00	35.03	34.87	34.87	6,930	-0.74(-2.08%)
Aug 26, 2013	35.85	35.86	35.61	35.61	600	-0.19(-0.53%)
Aug 23, 2013	35.72	35.80	35.72	35.80	3,582	+0.56(+1.59%)
Aug 20, 2013	35.20	35.24	35.24	35.24	1,000	+0.06(+0.17%)
Aug 19, 2013	35.36	35.59	35.18	35.18	5,266	-2.13(-5.71%)
Aug 14, 2013	38.38	37.31	37.31	37.31	3,900	-0.23(-0.61%)
Aug 13, 2013	37.53	37.54	37.53	37.54	924	-0.17(-0.46%)
Aug 12, 2013	37.69	37.71	37.69	37.71	200	-0.21(-0.55%)
Aug 09, 2013	37.92	37.92	37.92	37.92	435	-0.27(-0.71%)
Aug 08, 2013	38.20	38.23	38.19	38.19	950	+0.23(+0.61%)
Aug 07, 2013	40.50	40.50	37.74	37.96	1,012	-0.08(-0.20%)
Aug 06, 2013	57.61	40.00	38.00	38.04	3,736	-0.38(-1.00%)
Aug 05, 2013	39.20	39.20	38.30	38.42	2,305	-0.24(-0.62%)
Aug 02, 2013	38.30	39.11	38.30	38.66	2,620	+0.23(+0.60%)
Aug 01, 2013	38.00	38.49	38.00	38.43	500	+0.56(+1.49%)
Jul 31, 2013	37.87	37.87	37.87	37.87	158	+0.53(+1.41%)
Jul 29, 2013	37.34	37.34	37.34	37.34	2,400	-0.01(-0.03%)
Jul 26, 2013	37.26	37.35	36.95	37.35	2,850	+0.35(+0.95%)
Jul 24, 2013	37.28	37.00	37.00	37.00	1,600	-0.64(-1.70%)
Jul 23, 2013	37.57	37.64	37.57	37.64	2,210	+0.07(+0.19%)
Jul 22, 2013	37.49	37.61	37.49	37.57	1,767	+0.21(+0.56%)
Jul 18, 2013	37.35	37.36	37.36	37.36	3,400	+0.60(+1.62%)
Jul 17, 2013	36.72	36.77	36.68	36.76	4,200	+0.14(+0.39%)
Jul 16, 2013	36.90	36.90	36.62	36.62	500	-0.53(-1.43%)
Jul 15, 2013	36.99	37.17	36.99	37.15	3,860	+0.46(+1.25%)
Jul 12, 2013	36.48	36.69	36.42	36.69	10,600	+0.34(+0.94%)
Jul 11, 2013	36.45	36.66	36.35	36.35	700	+0.40(+1.10%)
Jul 10, 2013	35.85	35.95	35.85	35.95	844	+0.11(+0.32%)
Jul 09, 2013	35.74	35.85	35.74	35.84	1,600	+0.70(+1.99%)
Jul 08, 2013	35.04	35.14	35.00	35.14	585	+0.60(+1.74%)
Jul 05, 2013	34.52	34.54	34.01	34.54	1,070	+0.64(+1.88%)
Jul 03, 2013	33.90	33.90	33.90	33.90	150	-0.73(-2.10%)
Jul 01, 2013	34.39	34.63	34.63	34.63	900	+0.19(+0.55%)
Jun 28, 2013	34.44	34.45	34.44	34.44	585	+1.67(+5.10%)
Jun 25, 2013	32.77	32.77	32.77	32.77	0	+0.47(+1.45%)
Jun 24, 2013	32.04	32.30	31.94	32.30	7,613	-0.49(-1.49%)
Jun 21, 2013	32.70	32.79	32.34	32.79	1,250	+0.43(+1.32%)
Jun 20, 2013	33.29	33.29	32.35	32.36	1,978	-1.98(-5.77%)
Jun 19, 2013	35.01	35.06	34.34	34.34	4,067	-0.84(-2.39%)
Jun 18, 2013	34.36	35.18	34.36	35.18	300	+0.44(+1.27%)
Jun 17, 2013	34.88	34.94	34.41	34.74	1,948	-0.16(-0.46%)
Jun 13, 2013	34.90	34.90	34.90	34.90	0	-0.32(-0.91%)
Jun 12, 2013	35.22	35.22	35.22	35.22	100	+0.32(+0.92%)
Jun 11, 2013	33.03	34.90	33.00	34.90	24,107	+1.35(+4.03%)
Jun 10, 2013	34.50	35.40	33.55	33.55	21,920	-1.05(-3.03%)
Jun 07, 2013	34.64	34.80	34.50	34.60	1,230	+0.67(+1.97%)
Jun 06, 2013	33.33	33.93	33.33	33.93	3,750	+0.28(+0.82%)
Jun 05, 2013	34.00	34.00	33.53	33.65	1,601	-0.73(-2.11%)
Jun 04, 2013	33.51	34.77	33.51	34.38	7,735	-0.20(-0.58%)
Jun 03, 2013	34.15	34.62	34.15	34.58	4,165	+0.00(+0.00%)
May 31, 2013	35.22	35.22	34.58	34.58	1,400	-0.86(-2.43%)
May 30, 2013	34.98	35.48	34.98	35.44	49,810	+0.70(+2.00%)
May 29, 2013	35.30	35.30	34.74	34.74	1,064	-1.07(-2.97%)
May 28, 2013	36.63	36.63	35.81	35.81	2,322	+0.14(+0.39%)
May 24, 2013	35.35	35.67	35.35	35.67	6,411	-0.35(-0.97%)
May 23, 2013	35.50	36.07	35.43	36.02	7,773	-0.14(-0.39%)
May 22, 2013	37.08	37.66	36.16	36.16	5,719	-0.85(-2.30%)
May 21, 2013	37.05	37.06	37.01	37.01	900	-0.18(-0.49%)
May 20, 2013	37.00	37.20	37.00	37.19	836	+0.18(+0.50%)
May 17, 2013	37.19	37.19	36.68	37.01	3,650	+0.37(+1.01%)
May 16, 2013	36.60	36.67	36.60	36.64	3,110	+0.04(+0.11%)
May 15, 2013	36.45	36.88	36.11	36.60	3,595	+1.09(+3.07%)
May 13, 2013	35.48	35.51	35.48	35.51	250	+0.10(+0.29%)
May 10, 2013	35.37	35.41	35.37	35.41	550	+0.02(+0.05%)
May 09, 2013	35.61	35.61	35.39	35.39	355	-0.54(-1.50%)
May 08, 2013	36.06	36.07	35.79	35.93	2,062	-0.13(-0.36%)
May 07, 2013	36.29	36.29	35.61	36.06	4,658	+0.53(+1.49%)
May 06, 2013	36.02	36.02	35.51	35.53	8,080	-0.22(-0.62%)
May 03, 2013	35.69	35.86	35.17	35.75	6,500	+0.58(+1.65%)
May 02, 2013	34.93	35.18	34.93	35.17	1,143	+0.37(+1.06%)
May 01, 2013	35.21	35.21	34.80	34.80	3,200	-0.50(-1.42%)
Apr 30, 2013	35.71	35.71	35.04	35.30	1,750	-0.06(-0.17%)
Apr 29, 2013	35.40	35.53	34.99	35.36	4,600	+0.50(+1.43%)
Apr 26, 2013	34.88	34.93	34.86	34.86	1,024	-0.07(-0.20%)
Apr 25, 2013	34.85	35.17	34.85	34.93	3,156	+0.22(+0.63%)
Apr 24, 2013	34.71	34.71	34.71	34.71	200	+0.44(+1.28%)
Apr 23, 2013	34.30	34.30	34.13	34.27	500	+0.37(+1.09%)
Apr 22, 2013	33.77	34.02	33.70	33.90	8,400	+0.08(+0.24%)
Apr 19, 2013	33.57	33.83	33.56	33.82	3,000	+0.70(+2.11%)
Apr 18, 2013	33.26	33.27	32.95	33.12	5,800	-0.02(-0.06%)
Apr 17, 2013	33.11	33.41	32.40	33.14	3,767	-0.42(-1.25%)
Apr 16, 2013	33.17	33.72	33.17	33.56	3,130	+0.19(+0.57%)
Apr 15, 2013	34.02	34.02	33.37	33.37	670	-1.08(-3.13%)
Apr 12, 2013	34.45	34.45	34.34	34.45	2,290	-0.16(-0.47%)
Apr 11, 2013	34.58	34.61	34.58	34.61	500	+0.36(+1.05%)
Apr 10, 2013	33.91	34.28	33.91	34.25	28,101	+0.48(+1.42%)
Apr 09, 2013	34.00	34.00	33.65	33.77	36,333	+0.12(+0.37%)
Apr 08, 2013	33.25	33.89	33.25	33.65	11,585	+0.74(+2.25%)
Apr 05, 2013	32.79	32.91	32.79	32.91	717	-0.41(-1.22%)
Apr 04, 2013	33.23	33.32	33.06	33.31	1,120	+0.41(+1.26%)
Apr 03, 2013	33.01	33.01	32.90	32.90	1,866	-0.60(-1.79%)
Apr 02, 2013	33.58	33.59	33.44	33.50	1,897	+0.29(+0.87%)
Apr 01, 2013	34.16	34.16	33.18	33.21	2,252	-0.32(-0.95%)
Mar 28, 2013	33.24	33.53	33.24	33.53	3,059	+0.53(+1.60%)
Mar 27, 2013	32.97	33.01	32.97	33.00	1,200	-0.06(-0.18%)
Mar 26, 2013	32.96	33.09	32.96	33.06	800	+0.56(+1.72%)
Mar 25, 2013	33.00	33.00	32.50	32.50	1,766	-0.12(-0.37%)
Mar 22, 2013	32.66	32.66	32.60	32.62	500	+0.12(+0.37%)
Mar 21, 2013	32.49	32.59	32.45	32.50	8,321	-0.20(-0.61%)
Mar 20, 2013	32.52	32.78	32.52	32.70	5,700	+0.74(+2.32%)
Mar 19, 2013	31.97	31.97	31.96	31.96	1,800	-0.10(-0.32%)
Mar 18, 2013	33.00	33.00	31.88	32.06	1,555	-0.34(-1.04%)
Mar 15, 2013	32.36	32.40	32.36	32.40	477	+0.28(+0.87%)
Mar 14, 2013	32.12	32.12	32.12	32.12	100	+0.11(+0.34%)
Mar 13, 2013	31.94	32.01	31.94	32.01	299	+0.36(+1.14%)
Mar 12, 2013	31.77	31.77	31.59	31.65	4,140	-0.01(-0.04%)
Mar 11, 2013	32.39	32.39	31.53	31.66	4,350	-0.20(-0.62%)
Mar 08, 2013	31.78	31.86	31.61	31.86	12,100	+0.42(+1.34%)
Mar 07, 2013	32.19	32.19	31.44	31.44	4,003	-0.17(-0.54%)
Mar 06, 2013	31.64	31.64	31.53	31.61	4,700	+0.11(+0.35%)
Mar 05, 2013	31.45	31.79	31.45	31.50	1,150	+0.35(+1.12%)
Mar 04, 2013	31.01	31.18	31.01	31.15	800	+0.42(+1.37%)
Mar 01, 2013	30.59	30.73	30.50	30.73	3,100	-0.27(-0.87%)
Feb 28, 2013	31.11	31.13	31.00	31.00	2,800	+0.10(+0.32%)
Feb 27, 2013	30.53	30.99	30.52	30.90	151,300	+0.68(+2.25%)
Feb 26, 2013	30.27	30.27	30.22	30.22	200	-0.55(-1.79%)
Feb 22, 2013	30.88	30.88	30.57	30.77	25,600	+0.32(+1.05%)
Feb 21, 2013	30.28	30.48	29.88	30.45	15,700	-0.30(-0.98%)
Feb 20, 2013	30.85	31.10	30.74	30.75	5,563	-0.39(-1.25%)
Feb 19, 2013	31.12	31.18	31.06	31.14	36,698	+0.40(+1.30%)
Feb 15, 2013	30.82	30.83	30.66	30.74	1,880	+0.21(+0.69%)
Feb 14, 2013	30.55	30.56	30.45	30.53	1,603	-0.09(-0.29%)
Feb 13, 2013	30.67	30.70	30.60	30.62	66,650	+0.09(+0.29%)
Feb 12, 2013	30.54	30.54	30.53	30.53	350	-0.05(-0.16%)
Feb 11, 2013	30.49	30.58	30.40	30.58	600	+0.10(+0.33%)
Feb 08, 2013	30.89	30.89	30.45	30.48	1,100	+0.08(+0.26%)
Feb 07, 2013	30.88	30.88	30.08	30.40	6,800	+0.18(+0.60%)
Feb 06, 2013	30.43	30.43	29.78	30.22	1,100	+0.30(+1.00%)
Feb 04, 2013	30.27	30.27	29.92	29.92	5,310	-0.67(-2.19%)
Feb 01, 2013	30.53	30.59	30.51	30.59	405	+0.51(+1.69%)
Jan 31, 2013	30.02	30.08	30.01	30.08	700	-0.07(-0.23%)
Jan 29, 2013	30.15	30.15	30.15	30.15	500	+0.23(+0.77%)
Jan 28, 2013	29.65	29.92	29.65	29.92	950	+0.15(+0.50%)
Jan 25, 2013	29.77	29.77	29.77	29.77	100	+0.13(+0.44%)
Jan 24, 2013	29.75	29.75	29.64	29.64	2,200	+0.14(+0.48%)
Jan 23, 2013	29.78	29.78	29.50	29.50	600	-0.08(-0.27%)
Jan 22, 2013	29.43	29.58	29.41	29.58	1,100	+0.33(+1.12%)
Jan 18, 2013	29.27	29.27	29.25	29.25	968	+0.25(+0.86%)
Jan 17, 2013	29.00	29.00	29.00	29.00	400	+0.39(+1.36%)
Jan 15, 2013	28.50	28.61	28.61	28.61	9,600	-0.04(-0.14%)
Jan 14, 2013	28.62	28.67	28.55	28.65	9,900	+0.13(+0.46%)
Jan 11, 2013	28.60	28.60	28.52	28.52	400	-0.15(-0.52%)
Jan 10, 2013	28.55	28.68	28.55	28.67	660	+0.06(+0.20%)
Jan 09, 2013	28.69	28.70	28.59	28.61	2,223	-0.04(-0.14%)
Jan 07, 2013	28.76	28.65	28.65	28.65	1,100	-0.32(-1.10%)
Jan 04, 2013	28.97	28.97	28.97	28.97	300	+0.17(+0.59%)
Jan 03, 2013	29.00	29.00	28.80	28.80	3,568	+0.14(+0.49%)

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.