Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	35.30	35.30	35.15	35.15	642	+0.27(+0.79%)
Oct 30, 2014	34.10	35.00	34.10	34.88	1,980	+0.09(+0.24%)
Oct 28, 2014	34.81	34.81	34.79	34.79	262	+0.24(+0.69%)
Oct 27, 2014	35.00	34.38	34.38	34.55	4,752	+0.17(+0.51%)
Oct 24, 2014	34.20	34.42	34.20	34.38	2,892	+0.08(+0.22%)
Oct 23, 2014	34.31	34.34	34.26	34.30	6,216	-0.02(-0.05%)
Oct 22, 2014	34.40	34.40	34.15	34.32	2,640	+0.22(+0.64%)
Oct 21, 2014	34.04	34.10	34.04	34.10	970	+0.20(+0.59%)
Oct 20, 2014	33.82	33.90	33.72	33.90	3,696	+0.33(+0.97%)
Oct 17, 2014	33.28	33.58	33.28	33.58	1,008	+0.62(+1.90%)
Oct 16, 2014	32.85	33.02	32.85	32.95	2,650	-0.25(-0.75%)
Oct 15, 2014	33.59	33.59	33.00	33.20	1,840	-0.90(-2.65%)
Oct 13, 2014	33.74	34.10	33.74	34.10	196	+0.09(+0.28%)
Oct 10, 2014	34.01	34.01	34.01	34.01	304	+0.07(+0.22%)
Oct 09, 2014	34.27	34.27	33.94	33.94	1,312	-0.14(-0.43%)
Oct 08, 2014	33.75	34.08	33.75	34.08	2,018	+0.28(+0.83%)
Oct 07, 2014	34.00	34.16	33.80	33.80	2,162	-0.35(-1.02%)
Oct 03, 2014	34.17	34.17	34.15	34.15	4	+0.48(+1.42%)
Oct 02, 2014	34.52	34.52	33.12	33.67	10,480	+0.17(+0.49%)
Sep 30, 2014	33.51	33.51	33.51	33.51	62	+0.19(+0.56%)
Sep 29, 2014	33.32	33.32	33.32	33.32	200	+0.09(+0.29%)
Sep 26, 2014	32.99	33.23	32.99	33.23	1,020	+0.08(+0.23%)
Sep 25, 2014	33.04	33.15	33.04	33.15	668	-0.30(-0.90%)
Sep 24, 2014	33.38	33.45	33.38	33.45	1,540	+0.10(+0.29%)
Sep 23, 2014	33.52	33.52	33.35	33.35	1,240	-0.37(-1.08%)
Sep 22, 2014	34.30	34.30	33.72	33.72	1,890	-1.01(-2.89%)
Sep 19, 2014	34.23	34.73	34.12	34.73	4,518	+0.55(+1.61%)
Sep 18, 2014	33.84	34.17	33.84	34.17	2,946	+0.17(+0.51%)
Sep 17, 2014	34.33	34.34	33.85	34.00	8,160	-0.34(-0.99%)
Sep 16, 2014	34.26	34.39	34.26	34.34	4,324	+0.20(+0.59%)
Sep 15, 2014	34.12	34.14	34.12	34.14	600	+0.01(+0.03%)
Sep 12, 2014	34.13	34.13	34.13	34.13	400	-0.17(-0.51%)
Sep 11, 2014	34.30	34.41	34.30	34.30	1,900	-0.08(-0.23%)
Sep 10, 2014	34.27	34.38	34.27	34.38	598	+0.01(+0.03%)
Sep 09, 2014	34.42	34.45	34.27	34.38	10,740	-0.35(-1.01%)
Sep 08, 2014	34.77	34.77	34.73	34.73	1,470	+0.09(+0.25%)
Sep 05, 2014	34.49	34.64	34.63	34.64	2,132	+0.01(+0.01%)
Sep 04, 2014	34.65	34.65	34.63	34.63	492	-0.12(-0.33%)
Sep 03, 2014	34.91	34.91	34.75	34.75	2,588	+0.00(+0.00%)
Sep 02, 2014	34.80	34.80	34.72	34.75	1,852	-0.02(-0.06%)
Aug 29, 2014	34.77	34.77	34.77	34.77	200	+0.11(+0.30%)
Aug 28, 2014	34.65	34.66	34.65	34.66	400	-0.09(-0.24%)
Aug 27, 2014	34.98	34.98	34.80	34.75	1,016	-0.10(-0.30%)
Aug 26, 2014	34.85	34.85	34.85	34.85	1,340	+0.12(+0.36%)
Aug 25, 2014	34.73	34.73	34.73	34.73	252	+0.21(+0.62%)
Aug 22, 2014	34.85	34.96	34.52	34.52	2,124	-0.38(-1.10%)
Aug 21, 2014	34.74	34.98	34.73	34.90	3,128	+0.28(+0.82%)
Aug 20, 2014	34.52	34.62	34.52	34.62	1,772	+0.04(+0.12%)
Aug 19, 2014	34.63	34.63	34.58	34.58	600	+0.12(+0.35%)
Aug 18, 2014	34.12	34.60	34.12	34.45	2,512	+0.25(+0.73%)
Aug 15, 2014	34.50	34.50	34.44	34.20	1,012	-0.07(-0.20%)
Aug 14, 2014	34.33	34.35	34.27	34.27	2,200	+0.13(+0.38%)
Aug 13, 2014	34.10	34.15	34.20	34.15	632	-0.05(-0.15%)
Aug 12, 2014	34.20	34.20	34.20	34.20	292	-0.05(-0.16%)
Aug 11, 2014	34.25	34.25	34.25	34.25	266	+0.41(+1.21%)
Aug 08, 2014	33.84	33.50	33.50	33.84	228	+0.34(+1.01%)
Aug 07, 2014	33.52	33.50	33.50	33.50	28	+0.00(+0.00%)
Aug 06, 2014	33.42	33.50	33.42	33.50	540	+0.38(+1.15%)
Aug 05, 2014	33.40	33.41	33.12	33.12	640	-0.11(-0.32%)
Aug 04, 2014	33.09	33.23	33.09	33.23	936	+0.05(+0.14%)
Aug 01, 2014	33.00	33.18	33.00	33.18	664	+0.18(+0.55%)
Jul 31, 2014	33.00	33.00	33.00	33.00	380	-0.60(-1.79%)
Jul 30, 2014	34.24	34.49	33.58	33.60	5,222	-0.45(-1.34%)
Jul 29, 2014	34.41	34.41	34.05	34.05	3,726	-0.22(-0.64%)
Jul 28, 2014	34.28	34.28	34.27	34.27	704	-0.70(-2.00%)
Jul 25, 2014	34.98	34.98	34.98	34.98	144	+0.00(+0.00%)
Jul 24, 2014	34.98	34.98	34.98	34.98	120	+0.00(+0.00%)
Jul 23, 2014	34.98	34.98	34.98	34.98	74	+0.00(+0.00%)
Jul 22, 2014	34.98	34.98	34.98	34.98	238	+0.00(+0.00%)
Jul 21, 2014	35.20	35.20	34.92	34.98	3,336	+0.04(+0.10%)
Jul 18, 2014	34.87	35.03	34.84	34.94	5,166	+0.30(+0.88%)
Jul 17, 2014	34.84	34.84	34.63	34.63	2,436	-0.22(-0.62%)
Jul 16, 2014	34.76	34.91	34.70	34.85	3,246	+0.04(+0.11%)
Jul 15, 2014	34.95	34.98	34.80	34.81	7,512	-0.34(-0.97%)
Jul 14, 2014	35.41	35.41	34.96	35.15	2,822	+0.02(+0.06%)
Jul 11, 2014	35.06	35.15	34.32	35.13	106,196	-0.27(-0.78%)
Jul 10, 2014	35.41	35.41	35.41	35.41	112	+0.00(+0.00%)
Jul 09, 2014	35.41	35.41	35.41	35.41	162	+0.00(+0.00%)
Jul 08, 2014	35.50	35.51	35.41	35.41	3,610	-0.08(-0.23%)
Jul 07, 2014	35.47	35.49	35.47	35.49	818	+0.18(+0.50%)
Jul 02, 2014	35.27	35.31	35.31	35.31	1,600	-0.32(-0.91%)
Jul 01, 2014	35.63	35.63	35.63	35.63	198	+0.00(+0.00%)
Jun 30, 2014	35.44	35.63	35.44	35.63	1,150	+0.18(+0.52%)
Jun 27, 2014	35.31	35.48	35.20	35.45	1,896	+1.12(+3.28%)
Jun 26, 2014	34.33	34.33	34.33	34.33	202	-1.21(-3.39%)
Jun 25, 2014	35.53	35.53	35.53	35.53	28	+0.00(+0.00%)
Jun 24, 2014	35.50	35.54	35.35	35.53	1,290	-0.87(-2.39%)
Jun 23, 2014	35.80	36.40	35.80	36.40	644	-0.12(-0.33%)
Jun 20, 2014	35.75	36.52	35.75	36.52	3,974	+0.43(+1.19%)
Jun 19, 2014	36.27	36.27	36.09	36.09	882	-0.04(-0.11%)
Jun 18, 2014	35.80	36.13	35.75	36.13	2,000	+0.41(+1.15%)
Jun 17, 2014	35.82	35.82	35.72	35.72	2,632	-0.13(-0.38%)
Jun 13, 2014	36.04	35.85	35.85	35.85	400	-0.27(-0.73%)
Jun 12, 2014	36.12	36.12	36.12	36.12	12	+0.00(+0.00%)
Jun 11, 2014	36.12	36.12	36.12	36.12	18	+0.00(+0.00%)
Jun 10, 2014	36.10	36.12	36.10	36.12	1,246	-0.25(-0.69%)
Jun 06, 2014	36.21	36.37	36.21	36.37	448	-0.08(-0.22%)
Jun 05, 2014	36.45	36.45	36.45	36.45	160	+0.00(+0.00%)
Jun 04, 2014	36.45	36.45	36.45	36.45	530	+0.36(+1.00%)
Jun 03, 2014	35.88	36.09	35.82	36.09	1,620	+0.09(+0.25%)
Jun 02, 2014	36.00	36.00	36.00	36.00	118	+0.00(+0.00%)
May 30, 2014	36.00	36.00	36.00	36.00	326	+0.05(+0.15%)
May 29, 2014	35.77	35.95	35.72	35.95	1,600	+0.41(+1.17%)
May 28, 2014	36.03	36.03	35.53	35.53	3,370	-0.28(-0.80%)
May 27, 2014	35.12	35.82	35.12	35.81	2,424	+0.49(+1.39%)
May 23, 2014	35.33	35.33	35.33	35.33	1,000	+0.11(+0.30%)
May 22, 2014	35.22	35.22	35.22	35.22	250	-0.01(-0.03%)
May 21, 2014	35.30	35.30	34.97	35.23	3,020	+0.21(+0.61%)
May 20, 2014	34.98	35.02	34.98	35.02	1,034	-0.14(-0.41%)
May 15, 2014	35.16	35.16	35.16	35.16	0	-0.08(-0.23%)
May 14, 2014	35.50	35.50	35.24	35.24	1,744	-0.26(-0.73%)
May 13, 2014	35.50	35.50	35.50	35.50	462	+0.09(+0.25%)
May 09, 2014	35.41	35.41	35.41	35.41	400	+0.01(+0.04%)
May 07, 2014	35.40	35.40	35.40	35.40	0	+0.00(+0.00%)
May 06, 2014	35.39	35.40	35.36	35.40	2,608	-0.27(-0.77%)
May 05, 2014	35.47	35.67	35.47	35.67	2,490	-0.02(-0.06%)
May 02, 2014	35.69	35.69	35.69	35.69	202	+0.18(+0.52%)
May 01, 2014	35.46	35.51	35.36	35.51	1,212	-0.30(-0.84%)
Apr 30, 2014	35.80	35.80	35.80	35.80	160	+0.00(+0.00%)
Apr 29, 2014	35.82	35.82	35.80	35.80	656	-0.07(-0.20%)
Apr 28, 2014	35.38	35.88	35.38	35.88	1,304	+0.40(+1.11%)
Apr 24, 2014	35.47	35.48	35.48	35.48	600	-0.22(-0.60%)
Apr 23, 2014	35.70	35.70	35.70	35.70	2	+0.00(+0.00%)
Apr 22, 2014	35.37	35.70	35.37	35.70	1,288	+0.45(+1.28%)
Apr 21, 2014	36.15	36.15	35.24	35.24	4,428	-0.13(-0.37%)
Apr 17, 2014	35.31	35.38	35.38	35.38	1,600	+0.45(+1.27%)
Apr 16, 2014	34.93	34.93	34.93	34.93	170	+0.00(+0.00%)
Apr 15, 2014	35.12	35.20	34.93	34.93	5,158	-0.14(-0.40%)
Apr 14, 2014	35.23	35.23	35.07	35.07	414	+0.13(+0.38%)
Apr 11, 2014	34.88	34.94	34.84	34.94	3,600	-0.47(-1.34%)
Apr 10, 2014	35.42	35.60	35.33	35.41	3,800	+0.07(+0.20%)
Apr 09, 2014	35.34	35.34	35.34	35.34	200	-0.17(-0.48%)
Apr 08, 2014	35.38	35.51	35.37	35.51	1,214	+0.13(+0.38%)
Apr 07, 2014	35.38	35.38	35.38	35.38	260	+0.23(+0.67%)
Apr 04, 2014	35.24	35.24	35.14	35.14	2,456	-0.18(-0.51%)
Apr 03, 2014	35.23	35.32	35.23	35.32	700	-0.29(-0.81%)
Apr 02, 2014	35.76	35.76	35.59	35.61	1,700	-0.16(-0.46%)
Apr 01, 2014	35.77	35.77	35.77	35.77	4	+0.00(+0.00%)
Mar 31, 2014	35.80	35.80	35.77	35.77	3,000	+0.18(+0.51%)
Mar 28, 2014	35.45	35.59	35.45	35.59	1,256	+0.36(+1.02%)
Mar 27, 2014	35.45	35.45	35.23	35.23	4,258	-0.30(-0.83%)
Mar 26, 2014	34.97	35.53	34.97	35.53	2,772	+0.05(+0.16%)
Mar 25, 2014	34.77	35.80	34.77	35.48	8,330	+1.65(+4.88%)
Mar 24, 2014	34.02	34.02	33.70	33.83	4,074	-1.06(-3.04%)
Mar 21, 2014	33.74	34.88	33.74	34.88	1,436	+1.11(+3.29%)
Mar 20, 2014	33.77	33.77	33.77	33.77	250	-0.27(-0.78%)
Mar 19, 2014	34.04	34.04	34.04	34.04	216	+0.25(+0.74%)
Mar 18, 2014	33.79	33.79	33.79	33.79	310	+0.00(+0.00%)
Mar 17, 2014	33.60	33.89	33.60	33.79	3,604	+0.03(+0.09%)
Mar 14, 2014	33.75	33.76	33.75	33.76	616	+0.02(+0.05%)
Mar 13, 2014	34.05	34.05	33.74	33.74	826	+0.05(+0.15%)
Mar 12, 2014	33.64	33.70	33.64	33.70	452	+0.20(+0.58%)
Mar 11, 2014	33.54	33.54	33.45	33.50	3,456	+0.23(+0.69%)
Mar 10, 2014	33.28	33.32	33.27	33.27	710	-0.01(-0.05%)
Mar 07, 2014	33.38	33.38	33.28	33.28	690	-0.11(-0.33%)
Mar 06, 2014	33.22	33.40	33.22	33.40	1,054	+0.02(+0.06%)
Mar 05, 2014	32.75	33.38	32.75	33.38	5,200	+0.59(+1.80%)
Mar 04, 2014	32.78	32.78	32.78	32.78	4	+0.00(+0.00%)
Mar 03, 2014	32.74	32.78	32.74	32.78	552	-0.08(-0.23%)
Feb 28, 2014	32.86	32.86	32.86	32.86	10	+0.00(+0.00%)
Feb 27, 2014	32.81	32.86	32.78	32.86	3,452	-0.12(-0.36%)
Feb 26, 2014	32.98	32.98	32.98	32.98	582	-0.02(-0.06%)
Feb 25, 2014	33.00	33.00	33.00	33.00	190	+0.00(+0.00%)
Feb 24, 2014	33.05	33.06	32.97	33.00	5,416	+0.11(+0.33%)
Feb 21, 2014	32.95	33.01	32.89	32.89	4,538	+0.11(+0.34%)
Feb 20, 2014	32.78	32.78	32.78	32.78	52	+0.00(+0.00%)
Feb 19, 2014	32.78	32.78	32.78	32.78	200	-0.13(-0.41%)
Feb 18, 2014	32.91	32.91	32.91	32.91	300	+0.20(+0.63%)
Feb 14, 2014	32.55	32.71	32.71	32.71	1,400	+0.40(+1.22%)
Feb 12, 2014	32.31	32.31	32.31	32.31	600	+0.37(+1.17%)
Feb 11, 2014	32.01	32.01	31.94	31.94	4,686	+0.29(+0.90%)
Feb 10, 2014	31.16	31.66	31.16	31.66	794	-0.07(-0.22%)
Feb 07, 2014	31.73	31.73	31.73	31.73	400	+0.23(+0.71%)
Feb 06, 2014	31.51	31.51	31.50	31.50	400	-0.12(-0.38%)
Feb 04, 2014	31.54	31.62	31.62	31.62	2,800	+0.22(+0.70%)
Feb 03, 2014	31.55	31.56	31.40	31.40	2,762	-0.95(-2.94%)
Jan 31, 2014	31.68	32.35	31.68	32.35	2,726	+0.02(+0.08%)
Jan 30, 2014	32.42	32.42	32.29	32.33	918	-0.27(-0.81%)
Jan 29, 2014	33.00	33.00	32.27	32.59	3,614	-2.11(-6.08%)
Jan 28, 2014	34.57	34.70	34.56	34.70	2,372	-0.05(-0.14%)
Jan 27, 2014	34.75	34.75	34.75	34.75	132	+0.00(+0.00%)
Jan 24, 2014	34.75	34.75	34.75	34.75	352	+0.00(+0.00%)
Jan 23, 2014	34.77	34.77	34.75	34.75	710	-0.26(-0.73%)
Jan 22, 2014	34.97	35.01	34.87	35.01	3,512	+0.30(+0.86%)
Jan 21, 2014	34.70	34.70	34.70	34.70	386	+0.33(+0.96%)
Jan 17, 2014	34.38	34.38	34.38	34.38	200	-0.35(-1.02%)
Jan 16, 2014	33.84	34.73	33.84	34.73	1,820	+0.09(+0.26%)
Jan 15, 2014	34.64	34.64	34.64	34.64	680	-0.10(-0.30%)
Jan 14, 2014	33.81	34.74	34.54	34.74	1,418	+0.20(+0.59%)
Jan 13, 2014	34.50	34.75	34.49	34.54	2,048	+0.24(+0.69%)
Jan 09, 2014	34.30	34.30	34.30	34.30	0	+0.45(+1.33%)
Jan 08, 2014	34.00	34.00	33.85	33.85	1,004	-0.58(-1.68%)
Jan 07, 2014	34.20	34.44	34.05	34.44	5,982	+0.30(+0.86%)
Jan 06, 2014	34.19	34.28	34.14	34.14	3,212	-0.08(-0.23%)
Jan 03, 2014	34.22	34.22	34.22	34.22	200	+0.11(+0.32%)
Jan 02, 2014	34.05	34.22	34.05	34.11	802	-0.27(-0.79%)
Dec 31, 2013	34.38	34.38	34.38	34.38	200	-0.00(-0.01%)
Dec 30, 2013	34.30	34.41	34.23	34.38	4,492	+0.11(+0.31%)
Dec 27, 2013	34.23	34.28	34.23	34.28	570	-0.10(-0.29%)
Dec 26, 2013	34.00	34.38	34.00	34.38	3,112	+0.38(+1.10%)
Dec 23, 2013	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Dec 20, 2013	34.45	34.45	34.00	34.00	1,996	-0.02(-0.06%)
Dec 19, 2013	34.05	34.05	34.02	34.02	414	+0.46(+1.36%)
Dec 18, 2013	33.56	33.56	33.56	33.56	210	-0.11(-0.33%)
Dec 17, 2013	33.30	33.67	32.94	33.67	2,136	-0.02(-0.04%)
Dec 16, 2013	33.69	33.69	33.69	33.69	640	-0.29(-0.84%)
Dec 13, 2013	33.98	33.98	33.98	33.98	90	+0.00(+0.00%)
Dec 12, 2013	34.29	34.52	33.98	33.98	2,424	-0.16(-0.48%)
Dec 11, 2013	34.14	34.14	34.14	34.14	2	+0.00(+0.00%)
Dec 10, 2013	34.14	34.14	34.14	34.14	152	+0.00(+0.00%)
Dec 09, 2013	34.14	34.14	34.14	34.14	4	+0.00(+0.00%)
Dec 05, 2013	34.14	34.14	34.14	34.14	0	+0.09(+0.26%)
Dec 04, 2013	34.05	34.05	34.05	34.05	600	-0.21(-0.61%)
Dec 03, 2013	34.26	34.26	34.26	34.26	400	-0.27(-0.77%)
Nov 29, 2013	34.52	34.52	34.52	34.52	0	-0.16(-0.46%)
Nov 26, 2013	34.69	34.69	34.69	34.69	600	-0.03(-0.10%)
Nov 20, 2013	34.52	34.72	34.72	34.72	400	-0.11(-0.30%)
Nov 15, 2013	34.80	34.83	34.83	34.83	2,000	-0.13(-0.37%)
Nov 14, 2013	34.75	34.98	34.75	34.95	9,118	+0.23(+0.65%)
Nov 13, 2013	34.48	34.73	34.48	34.73	1,400	+0.52(+1.53%)
Nov 12, 2013	34.19	34.28	34.13	34.20	1,020	-0.13(-0.38%)
Nov 11, 2013	34.34	34.34	34.34	34.34	200	-0.09(-0.27%)
Nov 08, 2013	34.43	34.43	34.43	34.43	200	-0.39(-1.12%)
Nov 07, 2013	34.82	34.82	34.75	34.82	600	-0.18(-0.51%)
Nov 06, 2013	35.00	35.00	35.00	35.00	400	+0.65(+1.88%)
Nov 05, 2013	34.24	34.35	34.24	34.35	1,608	-0.10(-0.29%)
Nov 04, 2013	34.34	34.45	34.34	34.45	1,800	+0.14(+0.41%)

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.