Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	34.31	34.31	34.31	34.31	236	-0.44(-1.25%)
Oct 29, 2013	34.80	34.75	34.75	34.75	2,000	+0.62(+1.83%)
Oct 23, 2013	34.15	34.12	34.12	34.12	2,600	-0.03(-0.09%)
Oct 22, 2013	34.17	34.17	33.70	34.16	1,082	+0.70(+2.10%)
Oct 21, 2013	33.47	33.47	33.45	33.45	400	-0.65(-1.92%)
Oct 18, 2013	34.10	34.10	34.10	34.10	200	+0.63(+1.88%)
Oct 17, 2013	33.48	33.48	33.48	33.48	200	+0.00(+0.00%)
Oct 16, 2013	33.34	33.48	33.34	33.48	800	+0.65(+1.98%)
Oct 15, 2013	32.83	32.83	32.81	32.83	600	-0.18(-0.54%)
Oct 11, 2013	33.01	33.01	33.01	33.01	200	+0.13(+0.39%)
Oct 10, 2013	32.80	32.88	32.74	32.88	3,600	+0.14(+0.41%)
Oct 08, 2013	32.74	32.74	32.74	32.74	1,000	+0.49(+1.52%)
Oct 04, 2013	32.26	32.25	32.25	32.25	1,400	+0.61(+1.91%)
Oct 03, 2013	31.75	32.02	31.57	31.64	7,586	-0.51(-1.59%)
Oct 02, 2013	31.85	32.16	31.85	32.16	400	-0.14(-0.45%)
Oct 01, 2013	32.25	32.33	32.25	32.30	1,150	-0.20(-0.62%)
Sep 30, 2013	32.50	32.50	32.50	32.50	200	-0.33(-1.01%)
Sep 27, 2013	32.83	32.83	32.83	32.83	200	-1.47(-4.29%)
Sep 24, 2013	34.34	34.30	34.30	34.30	1,400	-0.15(-0.44%)
Sep 20, 2013	34.41	34.45	34.45	34.45	600	+0.22(+0.64%)
Sep 18, 2013	34.23	34.23	34.23	34.23	200	-0.07(-0.20%)
Sep 17, 2013	34.30	34.30	34.30	34.30	400	+0.84(+2.52%)
Sep 12, 2013	33.46	33.46	33.46	33.46	0	-0.16(-0.47%)
Sep 09, 2013	33.55	33.62	33.62	33.62	600	-0.10(-0.28%)
Sep 05, 2013	33.72	33.72	33.72	33.72	600	+0.10(+0.30%)
Sep 03, 2013	33.62	33.62	33.62	33.62	400	+0.02(+0.04%)
Aug 29, 2013	33.38	33.60	33.60	33.60	1,000	+0.18(+0.52%)
Aug 28, 2013	33.75	33.75	33.42	33.42	2,200	-0.96(-2.78%)
Aug 27, 2013	34.38	34.38	34.38	34.38	200	-0.52(-1.48%)
Aug 23, 2013	34.90	34.90	34.90	34.90	400	-0.18(-0.51%)
Aug 22, 2013	34.50	35.08	34.50	35.08	3,500	-0.27(-0.76%)
Aug 20, 2013	35.34	35.34	35.34	35.34	2,000	+0.09(+0.25%)
Aug 19, 2013	35.45	35.45	35.10	35.26	1,210	+0.11(+0.30%)
Aug 16, 2013	35.50	35.50	35.15	35.15	600	-1.36(-3.73%)
Aug 13, 2013	36.51	36.51	36.51	36.51	400	+0.09(+0.25%)
Aug 12, 2013	36.15	36.42	36.15	36.42	16,680	+0.18(+0.50%)
Aug 09, 2013	36.20	36.27	36.19	36.24	3,000	-0.21(-0.59%)
Aug 08, 2013	36.24	36.45	36.24	36.45	1,800	-0.25(-0.68%)
Aug 06, 2013	36.15	36.70	36.70	36.70	5,800	+0.55(+1.54%)
Aug 05, 2013	36.15	36.15	36.15	36.15	400	+0.00(+0.00%)
Aug 02, 2013	36.25	36.25	36.06	36.15	1,600	+0.00(+0.00%)
Aug 01, 2013	35.72	36.15	35.72	36.15	5,202	+0.35(+0.98%)
Jul 31, 2013	35.76	35.80	35.76	35.80	1,038	-0.25(-0.69%)
Jul 30, 2013	35.95	36.05	35.95	36.05	600	+0.09(+0.26%)
Jul 29, 2013	35.95	35.95	35.95	35.95	800	+0.30(+0.83%)
Jul 26, 2013	35.66	35.66	35.66	35.66	200	-0.21(-0.57%)
Jul 25, 2013	35.80	35.87	35.80	35.87	1,150	+0.19(+0.53%)
Jul 24, 2013	35.83	35.83	35.67	35.67	2,200	-0.41(-1.14%)
Jul 23, 2013	36.35	36.35	35.92	36.09	2,202	-0.05(-0.15%)
Jul 22, 2013	36.17	36.17	36.05	36.14	5,228	-0.21(-0.58%)
Jul 19, 2013	35.92	36.35	35.92	36.35	4,200	+0.52(+1.47%)
Jul 18, 2013	36.10	36.10	35.83	35.83	1,600	-0.05(-0.14%)
Jul 17, 2013	35.90	35.90	35.88	35.88	400	-0.12(-0.35%)
Jul 16, 2013	35.77	36.00	35.77	36.00	1,600	+0.09(+0.26%)
Jul 15, 2013	35.62	35.98	35.62	35.91	2,114	+0.18(+0.49%)
Jul 12, 2013	35.75	35.76	35.73	35.73	1,020	-0.20(-0.56%)
Jul 11, 2013	35.50	36.00	35.50	35.93	4,660	+0.93(+2.66%)
Jul 10, 2013	35.00	35.00	35.00	35.00	390	-0.25(-0.71%)
Jul 09, 2013	35.25	35.25	35.05	35.25	600	+0.20(+0.58%)
Jul 08, 2013	35.00	35.05	35.00	35.05	2,400	+0.34(+0.99%)
Jul 05, 2013	34.62	34.70	34.42	34.70	3,646	+0.09(+0.25%)
Jul 03, 2013	34.50	34.68	34.43	34.62	3,600	-0.23(-0.67%)
Jul 02, 2013	35.00	35.00	34.85	34.85	2,600	-0.28(-0.81%)
Jul 01, 2013	35.23	35.26	35.13	35.13	4,800	-0.12(-0.33%)
Jun 28, 2013	35.10	35.25	34.69	35.25	6,582	-0.10(-0.28%)
Jun 27, 2013	35.56	35.66	34.88	35.35	6,212	-0.52(-1.45%)
Jun 26, 2013	35.67	36.01	35.67	35.87	1,600	+0.45(+1.26%)
Jun 25, 2013	35.42	35.42	35.42	35.42	200	-0.32(-0.88%)
Jun 24, 2013	35.40	35.74	35.40	35.74	4,400	+0.12(+0.34%)
Jun 21, 2013	35.12	35.62	35.12	35.62	4,600	+0.74(+2.14%)
Jun 20, 2013	35.83	35.83	34.88	34.88	1,800	-1.45(-3.99%)
Jun 19, 2013	36.52	36.52	36.23	36.33	1,204	-0.18(-0.51%)
Jun 18, 2013	36.42	36.51	36.42	36.51	1,200	+0.21(+0.59%)
Jun 17, 2013	36.23	36.30	36.23	36.30	800	+0.32(+0.89%)
Jun 14, 2013	36.11	36.12	35.98	35.98	2,366	-0.12(-0.33%)
Jun 13, 2013	35.90	36.09	35.90	36.09	1,400	+0.45(+1.25%)
Jun 12, 2013	35.48	35.75	34.45	35.65	20,968	+0.23(+0.64%)
Jun 11, 2013	35.02	35.61	34.95	35.42	4,444	+0.16(+0.47%)
Jun 10, 2013	35.13	35.27	35.13	35.26	800	+0.11(+0.31%)
Jun 07, 2013	34.75	35.25	34.75	35.15	2,200	+0.71(+2.08%)
Jun 06, 2013	34.44	34.44	34.44	34.44	200	+0.09(+0.25%)
Jun 05, 2013	34.50	34.50	34.35	34.35	476	-0.40(-1.15%)
Jun 04, 2013	34.65	34.85	34.56	34.75	2,200	+0.13(+0.38%)
Jun 03, 2013	34.53	34.83	34.44	34.62	7,470	-0.16(-0.47%)
May 31, 2013	35.28	35.28	34.78	34.78	1,694	-0.64(-1.81%)
May 30, 2013	35.78	35.80	35.42	35.42	4,436	-0.51(-1.42%)
May 29, 2013	36.53	36.53	35.90	35.94	2,478	-0.85(-2.31%)
May 28, 2013	37.03	37.14	36.78	36.78	966	+0.00(+0.00%)
May 24, 2013	36.83	36.83	36.73	36.78	2,600	+0.09(+0.25%)
May 23, 2013	36.75	36.83	36.65	36.70	14,598	-0.30(-0.82%)
May 22, 2013	37.25	37.35	37.00	37.00	2,530	-0.05(-0.13%)
May 21, 2013	37.15	37.19	37.05	37.05	786	-0.24(-0.64%)
May 20, 2013	37.29	37.29	37.29	37.29	304	-0.01(-0.02%)
May 16, 2013	37.30	37.30	37.30	37.30	0	+0.05(+0.13%)
May 15, 2013	37.25	37.25	37.25	37.25	400	+0.44(+1.20%)
May 13, 2013	36.59	36.83	36.59	36.81	5,944	+0.41(+1.14%)
May 10, 2013	36.40	36.40	36.40	36.40	200	+0.01(+0.01%)
May 09, 2013	36.52	36.52	36.39	36.39	508	+0.02(+0.04%)
May 08, 2013	36.38	36.38	36.38	36.38	200	-0.06(-0.16%)
May 07, 2013	36.44	36.44	36.44	36.44	200	+0.39(+1.08%)
May 06, 2013	36.12	36.15	36.02	36.05	1,780	-0.10(-0.27%)
May 02, 2013	36.15	36.15	36.15	36.15	0	+0.28(+0.77%)
May 01, 2013	36.09	36.12	35.87	35.87	3,144	+0.05(+0.15%)
Apr 30, 2013	35.81	35.81	35.81	35.81	436	+0.22(+0.63%)
Apr 29, 2013	35.51	35.59	35.51	35.59	622	-0.12(-0.35%)
Apr 26, 2013	35.70	35.72	35.70	35.72	1,600	+0.02(+0.06%)
Apr 25, 2013	35.82	35.82	35.70	35.70	600	-0.27(-0.76%)
Apr 24, 2013	35.97	35.97	35.97	35.97	400	+0.04(+0.10%)
Apr 23, 2013	35.93	36.06	35.73	35.93	4,596	+0.20(+0.56%)
Apr 22, 2013	35.73	35.73	35.73	35.73	400	-0.30(-0.83%)
Apr 19, 2013	35.84	36.05	35.77	36.03	1,000	+0.33(+0.92%)
Apr 18, 2013	35.70	35.70	35.69	35.70	1,000	-0.06(-0.18%)
Apr 17, 2013	35.65	35.77	35.65	35.77	1,538	-0.08(-0.22%)
Apr 16, 2013	35.28	35.84	35.28	35.84	1,400	+0.60(+1.70%)
Apr 15, 2013	35.45	35.65	35.24	35.24	1,400	-0.48(-1.33%)
Apr 12, 2013	35.72	35.72	35.72	35.72	200	+0.00(+0.00%)
Apr 11, 2013	35.65	35.77	35.65	35.72	1,816	+0.16(+0.46%)
Apr 10, 2013	35.48	35.64	35.48	35.55	2,000	+0.14(+0.40%)
Apr 09, 2013	35.19	35.41	35.16	35.41	644	+0.07(+0.20%)
Apr 08, 2013	35.34	35.34	35.24	35.34	1,238	+0.08(+0.23%)
Apr 05, 2013	35.49	35.49	35.27	35.27	400	-0.51(-1.42%)
Apr 04, 2013	35.99	35.99	35.62	35.77	1,200	+0.07(+0.20%)
Apr 03, 2013	36.15	36.15	35.70	35.70	1,200	-0.67(-1.86%)
Apr 02, 2013	36.10	36.60	36.10	36.38	4,170	+0.25(+0.69%)

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.