Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014		39.25	39.25	39.25	0	+0.17(+0.45%)
Apr 25, 2014	39.08	39.08	39.08	39.08	0	-0.79(-1.99%)
Apr 22, 2014	39.87	39.87	39.87	39.87	18,900	+0.41(+1.04%)
Apr 14, 2014		39.46	39.46	39.46	0	-0.31(-0.79%)
Apr 11, 2014	39.77	39.77	39.77	39.77	0	-1.30(-3.15%)
Apr 09, 2014		41.07	41.07	41.07	0	+0.00(+0.00%)
Apr 08, 2014	41.07	41.07	41.07	41.07	100	-2.05(-4.77%)
Apr 01, 2014		43.12	43.12	43.12	0	+0.63(+1.49%)
Mar 28, 2014	42.49	42.49	42.49	42.49	0	+2.02(+4.98%)
Mar 27, 2014	39.97	40.48	39.97	40.48	36,501	-1.37(-3.26%)
Mar 25, 2014	41.84	41.84	41.84	41.84	0	+1.36(+3.36%)
Mar 24, 2014	40.48	40.48	40.48	40.48	254	-2.47(-5.75%)
Mar 19, 2014	42.95	42.95	42.95	42.95	0	+0.12(+0.29%)
Mar 14, 2014	42.83	42.83	42.83	42.83	0	-0.67(-1.55%)
Mar 13, 2014	43.69	43.69	43.48	43.50	693,400	-1.03(-2.31%)
Mar 07, 2014		44.53	44.53	44.53	0	-0.16(-0.36%)
Mar 06, 2014	44.69	44.69	44.69	44.69	400	+1.47(+3.40%)
Mar 03, 2014		43.22	43.22	43.22	0	-1.79(-3.98%)
Feb 28, 2014	45.01	45.01	45.01	45.01	0	-1.24(-2.68%)
Feb 26, 2014		46.25	46.25	46.25	8,200	-0.07(-0.15%)
Feb 25, 2014	46.32	46.32	46.32	46.32	40,350	+0.20(+0.43%)
Feb 24, 2014	46.12	47.15	46.12	46.12	15,100	-1.03(-2.18%)
Feb 20, 2014		47.15	47.15	47.15	0	+1.17(+2.56%)
Feb 14, 2014		45.98	45.98	45.98	1,400	-0.59(-1.26%)
Feb 13, 2014	46.56	46.56	46.56	46.56	503,740	+0.09(+0.18%)
Feb 10, 2014	46.48	46.48	46.48	46.48	20,000	+0.27(+0.60%)
Feb 07, 2014	47.13	47.13	46.20	46.20	0	+0.05(+0.11%)
Feb 06, 2014	45.84	46.15	45.80	46.15	100,400	-0.52(-1.12%)
Feb 05, 2014	45.22	46.67	45.22	46.67	4,550	+1.48(+3.29%)
Feb 04, 2014	44.92	45.19	44.92	45.19	78,625	+0.54(+1.21%)
Feb 03, 2014	45.08	45.08	44.65	44.65	38,100	-2.00(-4.29%)
Jan 31, 2014	46.60	46.65	46.60	46.65	0	-0.73(-1.53%)
Jan 30, 2014	47.25	47.38	47.25	47.38	103,400	-1.40(-2.87%)
Jan 29, 2014	48.75	48.77	48.75	48.77	131,500	-0.02(-0.05%)
Jan 28, 2014	47.80	48.80	47.80	48.80	114	+0.67(+1.39%)
Jan 24, 2014		48.13	48.13	48.13	8,000	-3.03(-5.92%)
Jan 15, 2014		51.16	51.16	51.16	0	+0.16(+0.31%)
Jan 14, 2014	51.00	51.00	51.00	51.00	900	-0.25(-0.49%)
Jan 13, 2014	51.59	51.59	51.17	51.25	7,700	-0.80(-1.54%)
Dec 30, 2013	52.05	52.05	52.05	52.05	0	+1.22(+2.41%)
Dec 20, 2013		50.83	50.83	50.83	0	+1.73(+3.51%)
Dec 16, 2013		49.10	49.10	49.10	0	+0.85(+1.76%)
Dec 12, 2013		48.25	48.25	48.25	0	-0.26(-0.54%)
Dec 11, 2013	48.44	48.51	48.44	48.51	110,000	-0.28(-0.57%)
Dec 06, 2013		48.79	48.79	48.79	0	-0.09(-0.19%)
Dec 04, 2013		48.88	48.88	48.88	0	-2.10(-4.12%)
Nov 27, 2013	50.98	50.98	50.98	50.98	0	+0.35(+0.70%)
Nov 25, 2013		50.62	50.62	50.62	0	-1.01(-1.95%)
Nov 22, 2013	21.24	51.63	51.24	51.63	342,100	+0.53(+1.04%)
Nov 21, 2013	50.99	51.10	50.99	51.10	35,700	+0.67(+1.33%)
Nov 20, 2013	50.84	50.84	50.43	50.43	3,300	-0.84(-1.64%)
Nov 19, 2013	51.29	51.29	51.27	51.27	19,697	-0.88(-1.69%)
Nov 18, 2013	52.21	52.21	52.10	52.15	42,000	+0.95(+1.86%)
Nov 15, 2013	51.15	51.20	50.95	51.20	280,500	+1.08(+2.14%)
Nov 14, 2013	49.86	50.12	49.86	50.12	12,700	+0.17(+0.35%)
Nov 12, 2013	48.94	49.95	48.94	49.95	44,500	+1.39(+2.86%)
Nov 11, 2013	48.35	48.56	48.35	48.56	300	+0.68(+1.42%)
Nov 08, 2013	47.85	47.88	47.75	47.88	85,900	+0.98(+2.09%)
Nov 07, 2013	46.90	46.90	46.90	46.90	100	-1.30(-2.70%)
Nov 06, 2013	48.20	48.20	48.20	48.20	400	+0.35(+0.73%)
Nov 05, 2013	47.85	47.85	47.85	47.85	200	-0.15(-0.31%)
Nov 04, 2013	48.00	48.00	48.00	48.00	100	-0.27(-0.56%)
Nov 01, 2013	47.85	48.27	47.85	48.27	142	-0.05(-0.11%)
Oct 31, 2013	48.25	48.49	48.25	48.33	88,400	-0.72(-1.48%)
Oct 30, 2013	49.05	49.05	49.05	49.05	100	+0.25(+0.51%)
Oct 29, 2013	48.73	48.80	48.58	48.80	40,500	+0.49(+1.01%)
Oct 25, 2013		48.31	48.31	48.31	0	-1.19(-2.40%)
Oct 24, 2013	49.00	49.50	49.00	49.50	20,100	-0.30(-0.60%)
Oct 21, 2013		49.80	49.80	49.80	0	-1.20(-2.35%)
Oct 18, 2013	50.35	51.00	50.35	51.00	8,100	+0.90(+1.80%)
Oct 17, 2013	50.10	50.10	50.10	50.10	40,200	+1.30(+2.66%)
Oct 16, 2013	48.80	48.80	48.80	48.80	100	+0.00(+0.00%)
Oct 15, 2013	48.80	48.80	48.80	48.80	322,154	-0.85(-1.71%)
Oct 14, 2013	49.65	49.65	49.65	49.65	100	+0.12(+0.25%)
Oct 11, 2013	49.50	49.52	49.50	49.52	24,000	+1.62(+3.39%)
Oct 07, 2013		47.90	47.90	47.90	0	-0.44(-0.92%)
Oct 04, 2013	48.34	48.95	48.34	48.34	500	-0.36(-0.73%)
Oct 01, 2013		48.70	48.70	48.70	0	-0.79(-1.60%)
Sep 26, 2013		49.49	49.49	49.49	0	-0.29(-0.58%)
Sep 23, 2013	49.78	49.78	49.78	49.78	3,000	+1.38(+2.85%)
Sep 18, 2013		48.40	48.40	48.40	0	+0.24(+0.51%)
Sep 17, 2013	48.16	48.16	48.16	48.16	80,000	-0.14(-0.30%)
Sep 16, 2013	48.30	48.30	48.30	48.30	75,000	+0.30(+0.62%)
Sep 11, 2013		48.00	48.00	48.00	1,600	-0.17(-0.36%)
Sep 10, 2013	48.86	49.86	48.17	48.17	213,800	+0.35(+0.73%)
Sep 09, 2013	47.27	47.83	47.27	47.83	103,900	+1.62(+3.52%)
Sep 05, 2013		46.20	46.20	46.20	0	+0.97(+2.14%)
Aug 29, 2013		45.23	45.23	45.23	0	-0.02(-0.04%)
Aug 28, 2013	45.25	45.25	45.25	45.25	200	-0.74(-1.61%)
Aug 23, 2013		45.99	45.99	45.99	0	+0.12(+0.25%)
Aug 20, 2013		45.88	45.88	45.88	0	-1.10(-2.35%)
Aug 09, 2013		46.98	46.98	46.98	0	+0.18(+0.38%)
Aug 08, 2013	46.77	46.80	46.77	46.80	61,480	+1.10(+2.41%)
Jul 30, 2013		45.70	45.70	45.70	0	-1.32(-2.82%)
Jul 29, 2013	45.88	47.02	45.88	47.02	57,000	+1.15(+2.51%)
Jul 26, 2013	46.33	46.33	45.88	45.88	122,120	-1.77(-3.73%)
Jul 25, 2013	48.21	48.21	47.65	47.65	6,800	-1.60(-3.25%)
Jul 22, 2013	49.25	49.25	49.25	49.25	0	+0.85(+1.76%)
Jul 15, 2013		48.40	48.40	48.40	0	+0.95(+2.00%)
Jul 11, 2013		47.45	47.45	47.45	19,300	-0.09(-0.19%)
Jul 09, 2013		47.54	47.54	47.54	0	+0.34(+0.72%)
Jul 08, 2013	46.71	47.20	46.71	47.20	700	+0.48(+1.02%)
Jul 03, 2013	46.73	46.73	46.73	46.73	0	-0.52(-1.11%)
Jul 02, 2013	47.35	47.35	47.25	47.25	6,000	+1.36(+2.97%)
Jun 27, 2013		45.89	45.89	45.89	0	+1.56(+3.53%)
Jun 26, 2013	44.23	44.33	44.15	44.33	756,180	+0.68(+1.55%)
Jun 24, 2013	43.65	43.65	43.65	43.65	0	+0.69(+1.60%)
Jun 12, 2013	42.96	42.96	42.96	42.96	10,000	-0.29(-0.66%)
Jun 11, 2013	42.90	43.25	42.80	43.25	152,400	+0.85(+2.00%)
Jun 07, 2013		42.40	42.40	42.40	48,000	+1.55(+3.79%)
Jun 06, 2013	40.95	41.05	40.85	40.85	22,217	-1.70(-4.00%)
Jun 04, 2013		42.55	42.55	42.55	0	+3.60(+9.24%)
Jun 03, 2013	38.02	38.95	38.02	38.95	287,224	-1.12(-2.81%)
May 31, 2013	40.08	40.08	40.08	40.08	100,000	-0.67(-1.66%)
May 30, 2013	40.75	40.75	40.75	40.75	61,000	+0.30(+0.74%)
May 29, 2013	40.45	40.45	40.45	40.45	300	-0.55(-1.34%)
May 24, 2013		41.00	41.00	41.00	95,484	-1.60(-3.76%)
May 23, 2013	42.60	42.60	42.60	42.60	400	-2.92(-6.43%)
May 22, 2013	45.80	45.80	45.48	45.52	59,400	-0.52(-1.14%)
May 20, 2013		46.05	46.05	46.05	0	-0.71(-1.52%)
May 17, 2013	46.76	46.76	46.76	46.76	200	+0.22(+0.48%)
May 16, 2013	47.09	47.09	46.54	46.54	72,400	-2.71(-5.51%)
May 15, 2013	49.29	49.29	49.25	49.25	18,222	+0.26(+0.53%)
May 13, 2013	48.99	48.99	48.99	48.99	10,100	+2.66(+5.75%)
May 10, 2013	46.30	46.33	46.30	46.33	44,000	-0.92(-1.96%)
May 08, 2013		47.25	47.25	47.25	16,400	-0.50(-1.05%)
May 07, 2013	47.78	48.15	47.75	47.75	13,300	-0.55(-1.14%)
May 06, 2013	48.30	48.30	48.30	48.30	100	-0.70(-1.43%)
May 03, 2013	48.90	49.00	48.90	49.00	200	+1.20(+2.51%)
May 02, 2013	47.50	47.80	47.50	47.80	215,361	+1.05(+2.25%)

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.