Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.67	48.10	47.59	48.00	15,887	+0.16(+0.33%)
Jun 27, 2014	47.63	47.84	47.51	47.84	38,478	+0.20(+0.42%)
Jun 26, 2014	47.50	47.67	47.20	47.64	6,345	+0.09(+0.19%)
Jun 25, 2014	47.46	47.55	47.46	47.55	2,911	-0.10(-0.21%)
Jun 24, 2014	47.91	48.14	47.65	47.65	2,300	-0.23(-0.48%)
Jun 23, 2014	48.28	48.31	47.75	47.88	5,560	-0.08(-0.17%)
Jun 20, 2014	48.20	48.20	47.89	47.96	1,772	+0.12(+0.25%)
Jun 19, 2014	47.75	47.89	47.39	47.84	10,382	+0.44(+0.93%)
Jun 18, 2014	46.65	47.62	46.65	47.40	22,725	+1.01(+2.18%)
Jun 17, 2014	46.23	46.39	46.18	46.39	5,182	+0.29(+0.63%)
Jun 16, 2014	46.02	46.26	46.02	46.10	3,893	+0.36(+0.79%)
Jun 13, 2014	45.56	45.76	45.22	45.74	2,381	+0.60(+1.33%)
Jun 12, 2014	45.37	45.37	44.97	45.14	3,597	-0.35(-0.77%)
Jun 11, 2014	46.00	46.00	45.49	45.49	8,883	-0.53(-1.15%)
Jun 10, 2014	46.20	46.31	46.02	46.02	13,389	-0.58(-1.25%)
Jun 06, 2014	46.72	46.87	46.60	46.60	7,986	+0.14(+0.30%)
Jun 05, 2014	45.90	46.47	45.70	46.46	27,857	+0.70(+1.53%)
Jun 04, 2014	45.92	45.92	45.47	45.76	16,116	+0.09(+0.20%)
Jun 03, 2014	45.66	45.75	45.52	45.67	2,165	+0.06(+0.13%)
Jun 02, 2014	45.75	45.75	45.61	45.61	774	-0.18(-0.39%)
May 30, 2014	45.68	45.81	45.67	45.79	2,404	+0.69(+1.53%)
May 29, 2014	45.07	45.15	45.07	45.10	1,768	+0.59(+1.33%)
May 28, 2014	45.00	45.05	44.31	44.51	15,094	-0.42(-0.93%)
May 27, 2014	44.31	44.96	44.31	44.93	3,459	+0.45(+1.01%)
May 23, 2014	44.06	44.48	44.48	44.48	6,500	+0.05(+0.11%)
May 22, 2014	43.89	44.43	43.86	44.43	5,425	+0.54(+1.23%)
May 21, 2014	43.74	43.89	43.59	43.89	7,271	+0.40(+0.92%)
May 20, 2014	43.68	43.84	43.26	43.49	8,868	-0.44(-1.00%)
May 19, 2014	43.82	44.11	43.82	43.93	6,827	-0.12(-0.27%)
May 16, 2014	43.94	44.05	43.82	44.05	2,353	+0.06(+0.14%)
May 15, 2014	43.76	44.46	43.76	43.99	3,447	-0.65(-1.46%)
May 14, 2014	44.97	45.08	44.57	44.64	7,226	-0.19(-0.42%)
May 13, 2014	45.27	45.27	44.76	44.83	5,599	-0.02(-0.04%)
May 12, 2014	45.04	45.04	44.84	44.85	1,660	+0.35(+0.79%)
May 09, 2014	44.95	44.95	44.45	44.50	1,665	-0.45(-1.00%)
May 08, 2014	45.35	45.36	44.95	44.95	6,615	-0.30(-0.66%)
May 07, 2014	44.85	45.25	44.67	45.25	4,034	+0.91(+2.06%)
May 06, 2014	44.60	44.60	44.34	44.34	1,162	-0.42(-0.95%)
May 05, 2014	45.40	45.40	44.10	44.76	3,879	+0.14(+0.31%)
May 02, 2014	45.61	45.61	44.58	44.62	5,118	-0.65(-1.44%)
May 01, 2014	44.94	45.36	44.93	45.27	2,702	+0.13(+0.29%)
Apr 30, 2014	45.02	45.19	45.02	45.14	966	+0.13(+0.28%)
Apr 29, 2014	45.18	45.33	44.90	45.01	4,759	+0.35(+0.78%)
Apr 28, 2014	44.90	45.00	44.29	44.67	14,147	+0.08(+0.17%)
Apr 25, 2014	45.00	45.00	44.28	44.59	13,919	-0.06(-0.13%)
Apr 24, 2014	44.88	44.88	44.36	44.65	4,831	+0.21(+0.47%)
Apr 23, 2014	44.50	44.72	44.44	44.44	3,259	+0.05(+0.11%)
Apr 22, 2014	44.30	44.53	44.30	44.39	8,363	-0.12(-0.27%)
Apr 21, 2014	44.40	44.51	44.19	44.51	1,643	+0.13(+0.29%)
Apr 17, 2014	44.39	44.38	44.38	44.38	1,800	-0.04(-0.09%)
Apr 16, 2014	44.32	44.42	44.21	44.42	2,842	+0.67(+1.53%)
Apr 15, 2014	43.17	43.77	42.95	43.75	10,211	+0.70(+1.63%)
Apr 14, 2014	42.64	43.13	42.64	43.05	3,007	+0.79(+1.87%)
Apr 11, 2014	42.90	42.90	42.26	42.26	2,896	-0.37(-0.87%)
Apr 10, 2014	43.15	43.15	42.63	42.63	2,831	-1.07(-2.45%)
Apr 09, 2014	43.61	43.70	43.48	43.70	1,902	+0.09(+0.21%)
Apr 08, 2014	42.99	43.61	42.92	43.61	9,361	+0.32(+0.73%)
Apr 07, 2014	43.42	43.75	43.29	43.29	1,840	-0.68(-1.55%)
Apr 04, 2014	44.65	44.65	43.97	43.97	1,063	-0.19(-0.43%)
Apr 03, 2014	44.24	44.24	44.12	44.16	1,816	+0.09(+0.21%)
Apr 02, 2014	44.00	44.07	44.00	44.07	681	+0.34(+0.77%)
Apr 01, 2014	44.39	44.39	43.57	43.73	2,657	-0.13(-0.30%)
Mar 31, 2014	43.49	43.87	43.49	43.86	6,857	+0.96(+2.24%)
Mar 28, 2014	43.00	43.00	42.83	42.90	4,490	+0.41(+0.97%)
Mar 27, 2014	42.71	42.72	42.49	42.49	1,547	-0.37(-0.87%)
Mar 26, 2014	42.98	43.13	42.86	42.86	1,207	+0.15(+0.35%)
Mar 25, 2014	42.33	42.71	42.33	42.71	400	+0.48(+1.14%)
Mar 24, 2014	43.28	43.28	42.23	42.23	1,317	-0.28(-0.66%)
Mar 21, 2014	43.09	43.09	42.51	42.51	450	+0.33(+0.78%)
Mar 20, 2014	42.04	42.23	42.04	42.18	1,016	+0.17(+0.40%)
Mar 19, 2014	42.78	42.78	42.01	42.01	517	-0.81(-1.89%)
Mar 18, 2014	42.93	42.93	42.82	42.82	828	+0.46(+1.09%)
Mar 17, 2014	42.44	42.44	42.36	42.36	657	+0.54(+1.29%)
Mar 14, 2014	42.02	42.02	41.82	41.82	2,004	+0.31(+0.75%)
Mar 13, 2014	41.51	41.51	41.51	41.51	44	+0.00(+0.00%)
Mar 11, 2014	41.35	41.51	41.51	41.51	300	-0.41(-0.98%)
Mar 07, 2014	41.92	41.92	41.92	41.92	300	-0.12(-0.29%)
Mar 06, 2014	42.27	42.34	42.04	42.04	1,895	-0.29(-0.69%)
Mar 05, 2014	42.33	42.33	42.33	42.33	220	-0.25(-0.59%)
Mar 04, 2014	42.56	42.60	42.41	42.58	610	+1.18(+2.85%)
Mar 03, 2014	41.40	41.40	41.40	41.40	1,983	-0.54(-1.29%)
Feb 28, 2014	41.90	42.04	41.90	41.94	7,851	+0.97(+2.37%)
Feb 27, 2014	40.97	40.97	40.97	40.97	231	-0.53(-1.28%)
Feb 26, 2014	41.50	41.50	41.50	41.50	101	+0.00(+0.00%)
Feb 25, 2014	41.50	41.50	41.50	41.50	986	-0.31(-0.75%)
Feb 24, 2014	41.88	41.88	41.44	41.81	5,075	+0.37(+0.90%)
Feb 21, 2014	41.46	41.46	41.44	41.44	4,553	+0.14(+0.34%)
Feb 20, 2014	40.90	41.30	40.90	41.30	750	+0.38(+0.93%)
Feb 19, 2014	41.25	41.29	40.92	40.92	3,597	-0.06(-0.14%)
Feb 18, 2014	40.96	41.13	40.96	40.98	5,104	+0.28(+0.68%)
Feb 14, 2014	39.56	40.70	40.70	40.70	5,500	+0.37(+0.92%)
Feb 13, 2014	40.04	40.33	40.03	40.33	1,656	+0.67(+1.69%)
Feb 12, 2014	39.83	39.83	39.56	39.66	2,161	-0.13(-0.33%)
Feb 11, 2014	39.69	39.79	39.69	39.79	614	+1.10(+2.84%)
Feb 10, 2014	38.57	38.69	38.57	38.69	1,439	+0.82(+2.17%)
Feb 07, 2014	37.87	37.87	37.87	37.87	51	+0.00(+0.00%)
Feb 06, 2014	37.70	37.87	37.68	37.87	600	+0.87(+2.35%)
Feb 05, 2014	37.00	37.00	37.00	37.00	900	-0.59(-1.57%)
Feb 04, 2014	36.67	37.65	36.67	37.59	2,979	+0.03(+0.08%)
Feb 03, 2014	39.46	39.46	37.42	37.56	12,658	-1.90(-4.82%)
Jan 31, 2014	40.31	40.31	38.41	39.46	3,363	-0.14(-0.35%)
Jan 30, 2014	39.13	39.60	39.13	39.60	891	+0.61(+1.56%)
Jan 29, 2014	38.72	38.99	38.72	38.99	610	-0.28(-0.71%)
Jan 28, 2014	39.21	39.30	39.14	39.27	5,570	-0.16(-0.41%)
Jan 27, 2014	39.18	39.43	38.10	39.43	23,040	+0.09(+0.23%)
Jan 24, 2014	40.11	40.11	39.34	39.34	11,016	-1.04(-2.58%)
Jan 23, 2014	40.90	40.91	40.38	40.38	1,697	-0.92(-2.22%)
Jan 22, 2014	41.23	41.30	41.23	41.30	2,531	+0.54(+1.32%)
Jan 21, 2014	41.25	41.25	40.75	40.76	8,075	+0.11(+0.27%)
Jan 17, 2014	40.81	40.65	40.65	40.65	2,400	-0.20(-0.49%)
Jan 16, 2014	40.73	40.85	40.50	40.85	3,075	+0.04(+0.09%)
Jan 15, 2014	40.83	40.86	40.71	40.81	1,910	+0.23(+0.57%)
Jan 14, 2014	40.44	40.58	40.42	40.58	2,588	+0.58(+1.45%)
Jan 13, 2014	40.92	40.92	40.00	40.00	3,532	-1.50(-3.61%)
Jan 10, 2014	40.80	42.34	40.80	41.50	2,132	+1.32(+3.29%)
Jan 09, 2014	40.32	40.41	40.18	40.18	659	-0.14(-0.35%)
Jan 08, 2014	40.53	40.53	40.26	40.32	2,192	-0.50(-1.22%)
Jan 07, 2014	40.87	40.93	40.81	40.82	1,859	+0.04(+0.09%)
Jan 03, 2014	40.25	40.78	40.78	40.78	2,200	+0.30(+0.75%)
Jan 02, 2014	41.50	41.50	40.21	40.48	23,659	-1.24(-2.97%)
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%)

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.