Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	42.49	42.15	42.15	42.15	8,000	+0.36(+0.86%)
Dec 30, 2013	42.00	42.00	41.41	41.79	7,286	+0.29(+0.70%)
Dec 27, 2013	42.02	42.02	41.35	41.50	6,541	+0.34(+0.83%)
Dec 26, 2013	41.35	41.81	41.16	41.16	13,936	+0.17(+0.41%)
Dec 24, 2013	40.88	41.25	40.88	40.99	1,184	+0.14(+0.34%)
Dec 23, 2013	41.14	41.14	40.44	40.85	4,076	+0.20(+0.49%)
Dec 20, 2013	40.50	40.76	40.35	40.65	25,680	+0.15(+0.37%)
Dec 19, 2013	40.39	40.50	40.17	40.50	3,873	+0.42(+1.05%)
Dec 18, 2013	39.82	40.09	39.82	40.08	1,988	+0.09(+0.23%)
Dec 17, 2013	40.50	40.50	39.64	39.99	6,857	+0.04(+0.11%)
Dec 16, 2013	39.99	40.14	39.62	39.95	17,213	+0.37(+0.92%)
Dec 13, 2013	39.23	39.65	39.23	39.58	1,179	-0.24(-0.60%)
Dec 12, 2013	40.00	40.00	39.31	39.82	4,390	-0.29(-0.72%)
Dec 11, 2013	40.39	40.39	40.00	40.11	5,369	-0.40(-0.99%)
Dec 10, 2013	40.53	40.53	40.44	40.51	3,092	+0.38(+0.95%)
Dec 09, 2013	40.55	40.55	40.13	40.13	3,801	+0.38(+0.96%)
Dec 06, 2013	39.97	40.00	39.71	39.75	1,932	+0.20(+0.50%)
Dec 05, 2013	39.18	39.59	39.18	39.55	3,403	+0.10(+0.26%)
Dec 04, 2013	39.38	39.47	39.20	39.45	1,899	-0.02(-0.05%)
Dec 03, 2013	39.99	40.00	39.30	39.47	4,448	-0.16(-0.39%)
Dec 02, 2013	40.33	40.33	39.63	39.63	23,617	-0.67(-1.67%)
Nov 29, 2013	40.40	40.80	40.30	40.30	2,297	+0.28(+0.70%)
Nov 27, 2013	39.60	40.21	39.60	40.02	11,447	+0.59(+1.50%)
Nov 26, 2013	39.60	39.95	39.43	39.43	6,773	+0.12(+0.30%)
Nov 25, 2013	39.60	39.80	39.29	39.31	65,564	+0.06(+0.16%)
Nov 22, 2013	39.20	39.36	39.04	39.25	5,555	+0.25(+0.64%)
Nov 21, 2013	39.06	39.35	38.80	39.00	6,236	+0.17(+0.44%)
Nov 20, 2013	39.35	39.48	38.49	38.83	3,948	-0.26(-0.67%)
Nov 19, 2013	39.44	39.45	38.88	39.09	3,177	-0.06(-0.15%)
Nov 18, 2013	38.93	39.20	38.93	39.15	1,012	-0.08(-0.20%)
Nov 15, 2013	38.86	39.23	38.84	39.23	5,764	+0.33(+0.85%)
Nov 14, 2013	39.17	39.26	38.90	38.90	3,052	-0.12(-0.32%)
Nov 12, 2013	39.03	39.12	38.71	39.02	11,144	-0.27(-0.70%)
Nov 11, 2013	39.85	39.85	39.28	39.30	5,316	+0.03(+0.07%)
Nov 08, 2013	39.08	39.28	38.74	39.27	4,303	+0.03(+0.08%)
Nov 07, 2013	39.99	40.02	39.23	39.24	19,388	-0.28(-0.71%)
Nov 06, 2013	40.24	40.35	39.52	39.52	16,178	+0.29(+0.74%)
Nov 05, 2013	38.71	39.24	38.71	39.23	2,717	-0.12(-0.30%)
Nov 04, 2013	39.35	39.39	39.35	39.35	1,750	+0.03(+0.08%)
Nov 01, 2013	39.81	39.81	38.91	39.32	961	-0.33(-0.83%)
Oct 31, 2013	39.51	39.75	39.30	39.65	7,506	-0.18(-0.45%)
Oct 30, 2013	40.42	40.42	39.76	39.83	9,034	+0.14(+0.35%)
Oct 29, 2013	39.95	40.08	39.60	39.69	6,814	-0.01(-0.02%)
Oct 28, 2013	40.17	40.17	39.49	39.70	4,504	-0.20(-0.50%)
Oct 25, 2013	39.62	40.23	39.52	39.90	4,948	-0.36(-0.89%)
Oct 24, 2013	40.90	40.90	39.80	40.26	5,874	+0.46(+1.16%)
Oct 23, 2013	40.20	40.21	39.80	39.80	6,204	-0.41(-1.02%)
Oct 22, 2013	39.93	40.21	39.93	40.21	6,580	+0.16(+0.40%)
Oct 21, 2013	40.09	40.88	39.85	40.05	7,694	+0.32(+0.81%)
Oct 18, 2013	39.90	39.90	39.55	39.73	11,023	+0.47(+1.20%)
Oct 17, 2013	39.06	39.26	39.06	39.26	726	+0.65(+1.68%)
Oct 16, 2013	38.50	38.61	38.26	38.61	7,681	+0.12(+0.31%)
Oct 15, 2013	38.41	38.53	38.14	38.49	6,742	+1.28(+3.44%)
Oct 14, 2013	37.21	37.21	37.21	37.21	243	-1.03(-2.69%)
Oct 11, 2013	38.20	38.24	37.96	38.24	9,501	+0.32(+0.84%)
Oct 10, 2013	37.87	37.95	37.87	37.92	1,100	+1.41(+3.86%)
Oct 09, 2013	36.89	36.89	36.51	36.51	385	-0.49(-1.32%)
Oct 08, 2013	37.31	37.69	36.94	37.00	11,418	-0.78(-2.06%)
Oct 07, 2013	37.60	37.78	37.46	37.78	6,386	+0.06(+0.16%)
Oct 04, 2013	37.98	38.00	37.70	37.72	9,112	-0.33(-0.87%)
Oct 03, 2013	38.20	38.60	37.77	38.05	11,268	-0.41(-1.07%)
Oct 02, 2013	38.43	38.46	38.28	38.46	2,305	+0.03(+0.08%)
Oct 01, 2013	38.60	38.60	38.09	38.43	58,719	+0.16(+0.41%)
Sep 27, 2013	38.14	38.27	38.02	38.27	6,768	+0.00(+0.00%)
Sep 26, 2013	38.25	38.27	38.24	38.27	12,301	+0.02(+0.05%)
Sep 25, 2013	38.23	38.25	38.20	38.25	1,748	-0.05(-0.13%)
Sep 24, 2013	38.09	38.30	37.87	38.30	1,959	+0.16(+0.42%)
Sep 23, 2013	38.00	38.14	37.77	38.14	1,520	-0.02(-0.05%)
Sep 20, 2013	38.67	38.67	38.01	38.16	2,484	-0.60(-1.54%)
Sep 19, 2013	38.99	39.20	38.66	38.76	13,620	-0.23(-0.60%)
Sep 18, 2013	38.22	38.99	38.19	38.99	9,018	+0.69(+1.80%)
Sep 17, 2013	38.17	38.31	37.97	38.30	6,267	-0.28(-0.73%)
Sep 16, 2013	38.64	38.65	38.58	38.58	5,122	+0.24(+0.63%)
Sep 13, 2013	38.16	38.45	37.83	38.34	6,438	+0.32(+0.84%)
Sep 12, 2013	37.99	38.10	37.92	38.02	29,412	-0.28(-0.73%)
Sep 11, 2013	38.00	38.36	37.99	38.30	83,772	+0.39(+1.03%)
Sep 10, 2013	37.77	37.92	37.77	37.91	1,470	+0.52(+1.39%)
Sep 09, 2013	37.64	37.64	37.16	37.39	3,010	+0.44(+1.19%)
Sep 06, 2013	36.83	36.96	36.83	36.95	2,406	+0.19(+0.52%)
Sep 05, 2013	36.65	36.76	36.61	36.76	4,118	+0.38(+1.05%)
Sep 04, 2013	36.19	36.38	36.19	36.38	600	+0.22(+0.61%)
Sep 03, 2013	35.98	36.17	35.98	36.16	1,350	+0.52(+1.46%)
Aug 30, 2013	35.64	35.64	35.64	35.64	155	-0.25(-0.71%)
Aug 29, 2013	35.87	35.92	35.64	35.89	30,192	+0.98(+2.81%)
Aug 28, 2013	34.92	34.92	34.91	34.91	956	-1.10(-3.05%)
Aug 27, 2013	35.68	36.01	35.68	36.01	6,400	-0.52(-1.42%)
Aug 26, 2013	36.50	36.83	36.41	36.53	3,384	-0.03(-0.09%)
Aug 23, 2013	36.57	36.57	36.20	36.56	700	+0.14(+0.39%)
Aug 22, 2013	36.38	36.42	36.34	36.42	2,350	-0.02(-0.05%)
Aug 21, 2013	35.81	36.58	35.81	36.44	9,276	+0.21(+0.58%)
Aug 20, 2013	36.20	36.23	36.15	36.23	1,130	+0.15(+0.42%)
Aug 19, 2013	36.31	36.49	36.08	36.08	4,777	-0.28(-0.77%)
Aug 16, 2013	36.22	36.36	36.22	36.36	1,389	+0.74(+2.08%)
Aug 15, 2013	36.32	36.32	35.62	35.62	7,709	-1.11(-3.02%)
Aug 14, 2013	36.74	36.94	36.70	36.73	11,052	+0.03(+0.08%)
Aug 13, 2013	36.50	36.72	36.50	36.70	4,419	+0.24(+0.66%)
Aug 12, 2013	36.75	36.76	36.38	36.46	3,136	-0.25(-0.68%)
Aug 09, 2013	36.71	36.71	36.71	36.71	968	-0.38(-1.02%)
Aug 08, 2013	36.40	37.09	36.32	37.09	22,372	+0.98(+2.71%)
Aug 07, 2013	36.16	36.16	36.07	36.11	49,274	-0.01(-0.03%)
Aug 06, 2013	36.02	40.66	36.02	36.12	7,635	-0.11(-0.30%)
Aug 05, 2013	36.15	36.23	36.15	36.23	4,762	+0.28(+0.78%)
Aug 02, 2013	35.67	35.95	35.66	35.95	2,003	+0.47(+1.32%)
Aug 01, 2013	35.42	35.48	35.42	35.48	2,755	+0.48(+1.37%)
Jul 31, 2013	34.59	35.00	34.59	35.00	760	+0.05(+0.14%)
Jul 30, 2013	36.05	36.05	34.94	34.95	3,088	-0.08(-0.23%)
Jul 29, 2013	35.39	35.39	34.87	35.03	6,804	-0.02(-0.06%)
Jul 26, 2013	35.10	35.12	35.05	35.05	1,068	+0.01(+0.03%)
Jul 25, 2013	35.02	35.04	35.02	35.04	385	-0.03(-0.09%)
Jul 24, 2013	35.13	35.13	35.05	35.07	1,098	-0.05(-0.14%)
Jul 23, 2013	35.31	35.31	35.10	35.12	668	-0.08(-0.23%)
Jul 22, 2013	35.20	35.23	35.19	35.20	1,148	+0.25(+0.72%)
Jul 19, 2013	34.87	34.95	34.86	34.95	2,063	+0.03(+0.09%)
Jul 18, 2013	34.60	34.92	34.60	34.92	3,411	+0.34(+0.98%)
Jul 17, 2013	34.49	34.67	34.47	34.58	639	+0.47(+1.38%)
Jul 16, 2013	33.99	34.11	33.99	34.11	700	-0.32(-0.93%)
Jul 15, 2013	34.35	34.43	34.35	34.43	590	-0.80(-2.27%)
Jul 12, 2013	34.80	35.23	34.11	35.23	3,914	+0.52(+1.50%)
Jul 11, 2013	35.18	35.18	34.20	34.71	4,338	+1.15(+3.43%)
Jul 10, 2013	33.56	33.56	33.56	33.56	600	+0.02(+0.06%)
Jul 09, 2013	33.55	33.55	33.54	33.54	554	+0.04(+0.12%)
Jul 08, 2013	33.50	33.50	33.50	33.50	383	+0.31(+0.93%)
Jul 05, 2013	33.68	33.68	32.78	33.19	3,642	+0.27(+0.82%)
Jul 03, 2013	32.92	32.92	32.92	32.92	600	+0.22(+0.67%)
Jul 02, 2013	32.68	32.70	32.68	32.70	644	-0.15(-0.46%)
Jul 01, 2013	32.85	32.85	32.85	32.85	458	+0.52(+1.61%)
Jun 28, 2013	32.31	32.38	32.31	32.33	1,331	-0.21(-0.64%)
Jun 25, 2013	32.54	32.54	32.54	32.54	0	+0.57(+1.78%)
Jun 24, 2013	32.52	32.52	31.66	31.97	6,468	-0.55(-1.69%)
Jun 21, 2013	33.09	33.09	32.52	32.52	353	-0.38(-1.16%)
Jun 20, 2013	32.99	32.99	32.90	32.90	524	-1.06(-3.12%)
Jun 19, 2013	33.96	33.96	33.96	33.96	149	-0.03(-0.09%)
Jun 18, 2013	34.34	34.34	33.99	33.99	5,402	-0.05(-0.15%)
Jun 17, 2013	34.05	34.05	34.04	34.04	200	+0.30(+0.89%)
Jun 14, 2013	33.74	33.74	33.74	33.74	900	+0.39(+1.18%)
Jun 13, 2013	33.27	33.35	33.27	33.35	200	-0.12(-0.36%)
Jun 11, 2013	33.47	33.47	33.47	33.47	0	-0.11(-0.34%)
Jun 05, 2013	33.73	33.58	33.58	33.58	7,000	-0.34(-1.00%)
Jun 04, 2013	34.25	34.25	33.91	33.92	2,700	-0.36(-1.05%)
Jun 03, 2013	33.99	34.28	33.93	34.28	23,291	+0.35(+1.03%)
May 31, 2013	34.02	34.02	33.91	33.93	4,390	-0.35(-1.02%)
May 30, 2013	34.28	34.28	34.28	34.28	500	+0.45(+1.33%)
May 29, 2013	34.08	34.08	33.83	33.83	1,100	-0.50(-1.46%)
May 28, 2013	34.13	34.33	34.13	34.33	639	+0.47(+1.39%)
May 24, 2013	34.00	34.00	33.83	33.86	1,100	-0.37(-1.08%)
May 23, 2013	33.87	34.23	33.80	34.23	17,542	-0.13(-0.38%)
May 22, 2013	35.04	35.04	34.36	34.36	5,173	-0.65(-1.86%)
May 21, 2013	35.01	35.01	35.01	35.01	700	+0.12(+0.34%)
May 20, 2013	34.89	34.89	34.89	34.89	500	-0.01(-0.03%)
May 17, 2013	34.51	34.92	34.51	34.90	3,996	+0.30(+0.87%)
May 16, 2013	34.63	34.63	34.60	34.60	1,160	+0.22(+0.64%)
May 15, 2013	34.19	34.38	34.05	34.38	2,900	+0.35(+1.03%)
May 13, 2013	34.01	34.03	34.01	34.03	500	+0.04(+0.12%)
May 10, 2013	34.01	34.02	33.99	33.99	1,200	-0.23(-0.67%)
May 09, 2013	34.28	34.28	34.20	34.22	1,600	+0.05(+0.15%)
May 08, 2013	34.14	34.17	34.14	34.17	2,400	+0.24(+0.71%)
May 07, 2013	33.75	33.93	33.65	33.93	652	-0.14(-0.41%)
May 03, 2013	34.01	34.07	34.07	34.07	2,700	+0.35(+1.04%)
May 02, 2013	33.72	33.72	33.72	33.72	100	+0.00(+0.00%)
May 01, 2013	33.72	33.72	33.72	33.72	3,751	+0.03(+0.09%)
Apr 29, 2013	33.69	33.69	33.69	33.69	400	+1.08(+3.31%)
Apr 23, 2013	32.61	32.61	32.61	32.61	0	+0.82(+2.58%)
Apr 22, 2013	31.89	31.89	31.78	31.79	3,800	-0.20(-0.63%)
Apr 19, 2013	31.97	31.99	31.85	31.99	746	+0.18(+0.57%)
Apr 18, 2013	31.94	31.99	31.81	31.81	7,778	-0.16(-0.50%)
Apr 17, 2013	31.97	31.97	31.97	31.97	1,000	-0.45(-1.39%)
Apr 16, 2013	32.48	32.48	32.42	32.42	1,408	-0.07(-0.21%)
Apr 15, 2013	32.49	32.49	32.49	32.49	450	-0.82(-2.46%)
Apr 11, 2013	33.31	33.31	33.31	33.31	200	+0.58(+1.77%)
Apr 10, 2013	32.73	32.73	32.73	32.73	750	+0.51(+1.58%)
Apr 09, 2013	32.21	32.22	32.21	32.22	750	+0.06(+0.19%)
Apr 05, 2013	32.16	32.16	32.16	32.16	5,600	-0.20(-0.62%)
Apr 04, 2013	32.36	32.36	32.36	32.36	5,500	-0.57(-1.73%)
Apr 03, 2013	32.93	32.93	32.93	32.93	200	+0.00(+0.00%)
Apr 02, 2013	32.72	32.99	32.72	32.93	6,060	-0.10(-0.30%)
Mar 28, 2013	32.98	33.03	33.03	33.03	300	+0.31(+0.95%)
Mar 26, 2013	32.72	32.72	32.72	32.72	400	-0.12(-0.37%)
Mar 25, 2013	33.54	33.55	32.82	32.84	1,550	-0.02(-0.06%)
Mar 21, 2013	32.86	32.86	32.86	32.86	200	+0.03(+0.09%)
Mar 18, 2013	32.89	32.83	32.83	32.83	2,900	-0.10(-0.30%)
Mar 15, 2013	33.08	33.11	32.93	32.93	4,860	-0.11(-0.33%)
Mar 14, 2013	32.49	33.18	32.49	33.04	13,189	+0.85(+2.64%)
Mar 13, 2013	32.04	32.26	32.04	32.19	1,863	+0.08(+0.25%)
Mar 12, 2013	32.43	32.43	32.03	32.11	3,459	-0.13(-0.40%)
Mar 11, 2013	32.20	32.24	32.20	32.24	1,164	-0.03(-0.09%)
Mar 08, 2013	32.27	32.27	32.27	32.27	6,342	-0.19(-0.59%)
Mar 07, 2013	32.49	32.50	32.43	32.46	4,378	+0.00(+0.00%)
Mar 06, 2013	32.57	32.57	32.35	32.46	3,031	-0.06(-0.18%)
Mar 05, 2013	32.52	32.52	32.52	32.52	700	+1.14(+3.63%)
Mar 04, 2013	31.69	31.73	31.38	31.38	594	-0.48(-1.51%)
Mar 01, 2013	31.86	31.89	31.72	31.86	2,929	-0.15(-0.47%)
Feb 28, 2013	31.99	32.14	31.99	32.01	3,221	+0.04(+0.13%)
Feb 27, 2013	31.97	31.97	31.97	31.97	200	+0.40(+1.27%)
Feb 26, 2013	31.57	31.57	31.57	31.57	119	-0.56(-1.74%)
Feb 22, 2013	31.95	32.13	31.94	32.13	8,018	+0.43(+1.36%)
Feb 21, 2013	31.62	31.74	31.57	31.70	7,330	-0.37(-1.15%)
Feb 20, 2013	32.31	32.31	32.05	32.07	12,100	-0.28(-0.87%)
Feb 19, 2013	32.37	32.37	32.32	32.35	7,076	+0.11(+0.34%)
Feb 15, 2013	32.24	32.24	32.24	32.24	100	+0.00(+0.00%)
Feb 14, 2013	32.14	32.24	32.14	32.24	3,535	-0.35(-1.07%)
Feb 13, 2013	32.51	32.78	32.51	32.59	9,494	+0.25(+0.77%)
Feb 12, 2013	32.04	32.39	32.04	32.34	2,200	+0.16(+0.50%)
Feb 11, 2013	32.09	32.18	32.09	32.18	4,800	+0.21(+0.66%)
Feb 07, 2013	32.11	31.97	31.97	31.97	19,800	+0.13(+0.41%)
Feb 05, 2013	31.84	31.84	31.84	31.84	1,400	+0.03(+0.09%)
Feb 04, 2013	31.80	31.81	31.80	31.81	1,366	-0.10(-0.31%)
Feb 01, 2013	32.05	32.05	31.87	31.91	11,116	+0.21(+0.66%)
Jan 31, 2013	31.70	31.70	31.70	31.70	661	+0.20(+0.63%)
Jan 30, 2013	31.50	31.50	31.50	31.50	100	-0.12(-0.38%)
Jan 28, 2013	31.62	31.62	31.62	31.62	0	-0.21(-0.66%)
Jan 25, 2013	31.83	31.83	31.83	31.83	5,219	+0.35(+1.11%)
Jan 24, 2013	31.48	31.48	31.48	31.48	184	+0.16(+0.51%)
Jan 23, 2013	31.32	31.32	31.32	31.32	864	-0.04(-0.13%)
Jan 17, 2013	31.36	31.36	31.36	31.36	300	+0.06(+0.19%)
Jan 16, 2013	31.25	31.30	31.25	31.30	580	-0.13(-0.41%)
Jan 15, 2013	31.42	31.43	31.42	31.43	7,100	+0.00(+0.00%)
Jan 14, 2013	31.43	31.43	31.43	31.43	1,490	-0.17(-0.54%)
Jan 11, 2013	31.53	31.60	31.53	31.60	4,833	+0.64(+2.07%)
Jan 09, 2013	30.97	30.96	30.96	30.96	500	+0.02(+0.06%)
Jan 08, 2013	31.20	31.20	30.94	30.94	1,800	-0.43(-1.37%)
Jan 07, 2013	31.32	31.37	31.32	31.37	2,014	+0.18(+0.58%)
Jan 04, 2013	31.19	31.19	31.19	31.19	2,443	-0.16(-0.51%)

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.