Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.70	35.76	35.70	35.76	1,083	+0.10(+0.27%)
Apr 28, 2014	35.66	35.66	35.66	35.66	342	-0.02(-0.05%)
Apr 25, 2014	35.73	35.73	35.68	35.68	1,660	+0.04(+0.11%)
Apr 24, 2014	35.70	35.83	35.60	35.64	66,004	-0.20(-0.56%)
Apr 23, 2014	35.94	35.94	35.71	35.84	1,332	-0.02(-0.06%)
Apr 22, 2014	35.83	35.92	35.64	35.86	2,693	+0.40(+1.13%)
Apr 21, 2014	36.00	36.00	35.36	35.47	22,639	-0.44(-1.22%)
Apr 17, 2014	35.83	35.90	35.90	35.90	5,185	+0.34(+0.95%)
Apr 16, 2014	35.47	35.56	35.32	35.56	4,343	+0.39(+1.12%)
Apr 14, 2014	35.17	35.17	35.17	35.17	115	-0.32(-0.89%)
Apr 11, 2014	35.63	35.63	35.49	35.49	1,396	-0.34(-0.95%)
Apr 10, 2014	36.39	36.39	35.75	35.83	6,062	-0.68(-1.86%)
Apr 09, 2014	35.97	36.51	35.89	36.51	12,187	+0.79(+2.23%)
Apr 08, 2014	35.68	36.08	35.59	35.71	5,004	-0.34(-0.94%)
Apr 07, 2014	36.07	36.07	35.74	36.05	5,501	-0.14(-0.38%)
Apr 04, 2014	36.49	36.49	36.19	36.19	8,935	-0.15(-0.40%)
Apr 03, 2014	36.30	36.34	36.21	36.34	53,846	-0.05(-0.13%)
Apr 02, 2014	36.38	36.38	36.38	36.38	316	+0.26(+0.73%)
Apr 01, 2014	36.12	36.12	36.12	36.12	414	+0.18(+0.51%)
Mar 31, 2014	36.05	36.06	35.91	35.93	2,282	+0.29(+0.80%)
Mar 28, 2014	35.90	35.93	35.63	35.65	3,943	+0.30(+0.85%)
Mar 25, 2014	34.99	35.35	35.35	35.35	19	+0.21(+0.60%)
Mar 24, 2014	35.19	35.19	35.14	35.14	780	+0.21(+0.60%)
Mar 21, 2014	35.31	35.32	34.93	34.93	2,085	-0.28(-0.79%)
Mar 20, 2014	35.21	35.21	35.21	35.21	724	-0.28(-0.78%)
Mar 19, 2014	35.98	35.98	35.49	35.49	8,869	-0.26(-0.73%)
Mar 18, 2014	35.75	35.75	35.75	35.75	941	+0.25(+0.70%)
Mar 17, 2014	35.50	35.50	35.50	35.50	1,230	+0.32(+0.90%)
Mar 13, 2014	35.87	35.19	35.19	35.19	132	-0.31(-0.87%)
Mar 12, 2014	35.33	35.49	35.33	35.49	863	-0.43(-1.20%)
Mar 11, 2014	35.73	35.93	35.73	35.93	943	-0.13(-0.37%)
Mar 10, 2014	35.87	36.06	35.87	36.06	454	-0.17(-0.46%)
Mar 06, 2014	36.41	36.23	36.23	36.23	55	+0.22(+0.60%)
Mar 05, 2014	36.04	36.04	36.01	36.01	1,323	+0.24(+0.67%)
Mar 04, 2014	35.75	35.93	35.75	35.77	7,599	+0.80(+2.29%)
Mar 03, 2014	35.26	35.26	34.95	34.97	2,710	-0.98(-2.73%)
Feb 28, 2014	35.96	35.96	35.76	35.95	1,536	+0.32(+0.89%)
Feb 27, 2014	35.63	35.63	35.63	35.63	1,117	+0.15(+0.41%)
Feb 26, 2014	35.25	35.49	35.25	35.49	552	+0.12(+0.35%)
Feb 25, 2014	35.55	35.66	35.36	35.36	1,603	-0.33(-0.93%)
Feb 24, 2014	35.70	35.70	35.22	35.70	1,991	+0.47(+1.34%)
Feb 21, 2014	35.33	35.45	35.07	35.22	5,157	+0.20(+0.57%)
Feb 20, 2014	35.00	35.06	34.83	35.02	61,177	-0.23(-0.66%)
Feb 19, 2014	35.24	35.26	35.24	35.26	895	+0.42(+1.20%)
Feb 14, 2014	34.84	34.84	34.84	34.84	162	+0.24(+0.69%)
Feb 13, 2014	34.46	34.67	34.46	34.60	14,323	-0.06(-0.18%)
Feb 12, 2014	34.62	34.66	34.40	34.66	51,186	+0.33(+0.97%)
Feb 11, 2014	33.80	34.33	33.80	34.33	7,947	+0.46(+1.37%)
Feb 10, 2014	34.21	35.02	33.51	33.87	99,893	-0.31(-0.91%)
Feb 06, 2014	33.80	34.18	34.18	34.18	110	+0.17(+0.50%)
Feb 05, 2014	34.21	34.21	33.60	34.01	7,454	+0.07(+0.21%)
Feb 04, 2014	33.88	33.94	33.88	33.94	11,206	+0.69(+2.06%)
Feb 03, 2014	34.02	34.02	33.25	33.25	3,204	-0.54(-1.59%)
Jan 31, 2014	34.28	34.58	33.77	33.79	8,887	-0.58(-1.69%)
Jan 30, 2014	34.99	34.99	34.13	34.37	18,259	+0.42(+1.25%)
Jan 29, 2014	34.61	35.20	31.63	33.94	27,497	-1.00(-2.85%)
Jan 28, 2014	33.62	34.94	33.44	34.94	59,847	+1.60(+4.81%)
Jan 27, 2014	33.64	34.65	33.33	33.33	4,612	-1.78(-5.07%)
Jan 24, 2014	35.12	35.31	34.27	35.12	24,355	-0.49(-1.38%)
Jan 23, 2014	35.76	35.76	35.32	35.61	1,092	-0.29(-0.81%)
Jan 22, 2014	35.13	35.90	35.09	35.90	14,205	+0.97(+2.77%)
Jan 21, 2014	35.02	35.19	34.92	34.93	15,452	-0.01(-0.04%)
Jan 17, 2014	34.99	34.94	34.94	34.94	518	-0.01(-0.03%)
Jan 16, 2014	34.96	34.96	34.96	34.96	193	-0.01(-0.03%)
Jan 15, 2014	35.12	35.19	34.95	34.97	1,333	-0.22(-0.63%)
Jan 14, 2014	35.15	35.19	34.94	35.19	3,422	+0.33(+0.95%)
Jan 13, 2014	34.83	35.08	34.63	34.85	140,973	-0.29(-0.83%)
Jan 10, 2014	34.68	35.15	34.68	35.15	6,779	+0.56(+1.63%)
Jan 09, 2014	34.56	34.62	34.41	34.58	12,926	+0.12(+0.33%)
Jan 08, 2014	34.33	34.47	34.33	34.47	7,710	+0.00(+0.00%)
Jan 07, 2014	34.47	34.48	34.27	34.47	24,768	+0.15(+0.45%)
Jan 06, 2014	34.34	34.34	34.31	34.31	12,422	+0.14(+0.41%)
Jan 03, 2014	34.10	34.25	34.10	34.17	1,410	+0.23(+0.68%)
Jan 02, 2014	34.08	34.09	33.94	33.94	2,862	-0.55(-1.60%)
Dec 31, 2013	34.42	34.49	34.49	34.49	1,037	+0.18(+0.53%)
Dec 30, 2013	34.31	34.32	33.98	34.31	12,900	+0.27(+0.81%)
Dec 27, 2013	34.18	34.18	33.85	34.04	7,456	+0.48(+1.42%)
Dec 26, 2013	33.56	33.56	33.56	33.56	772	-0.06(-0.18%)
Dec 24, 2013	33.57	33.62	33.52	33.62	2,291	+0.15(+0.46%)
Dec 23, 2013	33.37	33.51	33.23	33.47	5,936	+0.32(+0.98%)
Dec 20, 2013	33.08	33.16	33.08	33.14	69,701	+0.35(+1.08%)
Dec 19, 2013	32.79	32.79	32.79	32.79	421	+0.21(+0.65%)
Dec 18, 2013	32.69	32.69	32.57	32.58	17,035	-0.08(-0.24%)
Dec 17, 2013	32.69	32.69	32.53	32.66	2,237	-0.06(-0.17%)
Dec 16, 2013	32.63	32.71	32.51	32.71	2,732	+0.20(+0.61%)
Dec 13, 2013	32.42	32.51	32.42	32.51	1,440	-0.02(-0.07%)
Dec 12, 2013	32.54	32.54	32.54	32.54	134	-0.25(-0.76%)
Dec 11, 2013	32.82	32.87	32.78	32.78	1,533	-0.25(-0.75%)
Dec 10, 2013	33.02	33.03	33.01	33.03	3,697	+0.26(+0.78%)
Dec 06, 2013	32.77	32.77	32.77	32.77	262	+0.29(+0.89%)
Dec 05, 2013	32.35	32.54	32.35	32.48	0	-0.15(-0.46%)
Dec 04, 2013	32.36	32.63	32.36	32.63	0	-0.02(-0.07%)
Dec 03, 2013	32.73	32.73	32.55	32.66	0	-0.37(-1.13%)
Dec 02, 2013	33.05	33.07	32.91	33.03	0	-0.15(-0.46%)
Nov 29, 2013	33.29	33.29	33.18	33.18	0	+0.14(+0.44%)
Nov 27, 2013	32.98	33.11	32.98	33.04	0	+0.31(+0.95%)
Nov 26, 2013	32.73	32.73	32.73	32.73	0	-0.08(-0.26%)
Nov 25, 2013	32.83	32.89	32.76	32.81	0	-0.09(-0.26%)
Nov 22, 2013	32.84	32.90	32.76	32.90	0	+0.28(+0.85%)
Nov 21, 2013	32.58	32.72	32.58	32.62	0	+0.03(+0.10%)
Nov 20, 2013	32.74	32.74	32.59	32.59	0	-0.25(-0.77%)
Nov 19, 2013	32.87	32.87	32.83	32.84	0	-0.05(-0.16%)
Nov 18, 2013	32.79	32.89	32.79	32.89	0	+0.03(+0.10%)
Nov 15, 2013	32.93	32.93	32.74	32.86	0	+0.27(+0.84%)
Nov 14, 2013	32.59	32.59	32.59	32.59	0	+0.03(+0.09%)
Nov 12, 2013	32.56	32.56	32.56	32.56	0	-0.11(-0.34%)
Nov 11, 2013	32.86	32.92	32.65	32.67	0	-0.13(-0.39%)
Nov 08, 2013	32.64	32.79	32.64	32.79	0	+0.31(+0.95%)
Nov 07, 2013	32.89	32.89	32.48	32.49	0	-0.69(-2.08%)
Nov 06, 2013	33.21	33.21	33.18	33.18	0	+0.40(+1.21%)
Nov 05, 2013	32.78	32.78	32.78	32.78	0	-0.16(-0.49%)
Nov 04, 2013	32.95	33.02	32.92	32.94	0	+0.10(+0.32%)
Nov 01, 2013	32.81	32.84	32.81	32.84	0	-0.21(-0.65%)
Oct 31, 2013	33.16	33.16	33.05	33.05	0	-0.02(-0.06%)
Oct 30, 2013	33.46	33.46	33.07	33.07	0	-0.17(-0.51%)
Oct 29, 2013	33.22	33.34	33.22	33.24	0	-0.00(-0.01%)
Oct 28, 2013	33.46	33.46	33.19	33.25	0	-0.13(-0.38%)
Oct 25, 2013	33.51	33.51	33.37	33.37	0	-0.08(-0.24%)
Oct 23, 2013	33.55	33.45	33.45	33.45	4,073	-0.28(-0.83%)
Oct 22, 2013	33.40	33.73	33.40	33.73	0	+0.32(+0.95%)
Oct 21, 2013	33.42	33.42	33.41	33.41	0	+0.26(+0.79%)
Oct 18, 2013	33.18	33.21	33.10	33.15	1,366	+0.25(+0.75%)
Oct 17, 2013	32.88	32.90	32.87	32.90	0	+0.40(+1.24%)
Oct 16, 2013	32.27	32.54	32.27	32.50	0	+0.27(+0.85%)
Oct 15, 2013	32.42	32.42	32.22	32.22	0	-0.13(-0.40%)
Oct 14, 2013	32.21	32.35	32.20	32.35	0	+0.13(+0.40%)
Oct 11, 2013	32.19	32.24	32.19	32.22	0	+0.21(+0.66%)
Oct 10, 2013	32.05	32.16	32.00	32.01	0	+0.47(+1.50%)
Oct 09, 2013	31.58	31.58	31.54	31.54	0	-0.02(-0.07%)
Oct 08, 2013	31.66	31.66	31.55	31.56	0	-0.15(-0.47%)
Oct 07, 2013	31.63	31.82	31.57	31.71	0	-0.45(-1.39%)
Oct 04, 2013	32.02	32.16	32.02	32.16	0	-0.03(-0.10%)
Oct 03, 2013	32.17	32.23	32.17	32.19	0	-0.17(-0.51%)
Oct 02, 2013	32.27	32.35	32.18	32.35	0	+0.05(+0.16%)
Oct 01, 2013	32.23	32.34	32.20	32.30	0	+0.10(+0.31%)
Sep 27, 2013	32.11	32.20	32.10	32.20	0	-0.09(-0.29%)
Sep 26, 2013	32.13	32.29	32.13	32.29	0	+0.19(+0.58%)
Sep 25, 2013	32.25	32.25	32.11	32.11	0	-0.07(-0.22%)
Sep 24, 2013	32.15	32.32	32.07	32.18	0	-0.03(-0.09%)
Sep 23, 2013	32.21	32.21	32.21	32.21	0	+0.04(+0.13%)
Sep 20, 2013	32.06	32.17	32.06	32.17	0	-0.25(-0.77%)
Sep 19, 2013	32.38	32.47	32.34	32.41	0	-0.16(-0.49%)
Sep 18, 2013	31.79	32.98	31.79	32.57	0	+0.71(+2.22%)
Sep 17, 2013	31.81	31.87	31.70	31.87	0	+0.04(+0.12%)
Sep 16, 2013	31.59	31.90	31.83	31.83	0	+0.24(+0.75%)
Sep 13, 2013	31.40	31.59	31.38	31.59	0	+0.25(+0.79%)
Sep 12, 2013	31.43	31.55	31.34	31.34	0	-0.19(-0.61%)
Sep 11, 2013	31.32	31.54	31.32	31.54	0	+0.11(+0.35%)
Sep 10, 2013	31.22	31.43	31.22	31.43	0	+0.39(+1.26%)
Sep 09, 2013	31.00	31.04	30.76	31.04	0	+0.43(+1.41%)
Sep 06, 2013	30.74	30.74	30.50	30.61	0	+0.22(+0.74%)
Sep 05, 2013	30.26	30.41	30.26	30.38	0	+0.03(+0.10%)
Sep 04, 2013	30.14	30.41	30.14	30.35	0	+0.21(+0.68%)
Sep 03, 2013	30.13	30.16	30.09	30.15	0	+0.49(+1.67%)
Aug 30, 2013	29.65	29.65	29.65	29.65	0	-0.18(-0.59%)
Aug 29, 2013	29.93	30.06	29.83	29.83	0	-0.08(-0.25%)
Aug 28, 2013	29.80	29.98	29.79	29.90	0	-0.14(-0.46%)
Aug 27, 2013	30.31	30.31	30.03	30.04	0	-0.61(-1.99%)
Aug 26, 2013	30.71	30.71	30.57	30.65	0	-0.20(-0.64%)
Aug 23, 2013	30.79	30.85	30.69	30.85	0	+0.21(+0.67%)
Aug 22, 2013	30.48	31.20	30.48	30.64	0	+0.49(+1.63%)
Aug 21, 2013	30.22	30.53	30.15	30.15	0	-0.32(-1.04%)
Aug 20, 2013	30.46	30.46	30.46	30.46	0	-0.18(-0.60%)
Aug 19, 2013	30.57	30.65	30.57	30.65	0	+0.06(+0.18%)
Aug 16, 2013	30.51	30.69	30.46	30.59	0	+0.18(+0.59%)
Aug 15, 2013	30.41	30.46	30.41	30.41	408	-0.39(-1.25%)
Aug 14, 2013	30.79	30.85	30.79	30.80	0	+0.19(+0.61%)
Aug 13, 2013	30.51	30.61	30.51	30.61	1,907	+0.12(+0.40%)
Aug 12, 2013	30.50	30.50	30.49	30.49	645	-0.04(-0.12%)
Aug 09, 2013	30.66	30.78	30.43	30.53	1,422	-0.21(-0.67%)
Aug 08, 2013	30.48	30.73	30.48	30.73	4,102	+0.36(+1.18%)
Aug 07, 2013	30.37	30.37	30.37	30.37	655	+0.08(+0.25%)
Aug 06, 2013	30.52	30.52	30.27	30.30	3,961	-0.25(-0.82%)
Aug 05, 2013	30.41	30.55	30.41	30.55	2,577	+0.40(+1.34%)
Aug 01, 2013	29.99	30.15	30.15	30.15	1,839	+0.37(+1.25%)
Jul 31, 2013	29.80	29.92	29.77	29.77	0	+0.08(+0.28%)
Jul 30, 2013	29.84	29.88	29.68	29.69	0	+0.05(+0.15%)
Jul 29, 2013	29.55	29.80	29.55	29.64	0	-0.09(-0.31%)
Jul 26, 2013	29.99	29.99	29.70	29.74	0	-0.23(-0.76%)
Jul 25, 2013	29.97	30.11	29.81	29.96	0	-0.06(-0.19%)
Jul 24, 2013	30.24	30.24	30.02	30.02	0	+0.10(+0.34%)
Jul 23, 2013	30.18	30.18	29.92	29.92	0	+0.03(+0.09%)
Jul 22, 2013	30.02	30.14	29.89	29.90	0	+0.16(+0.54%)
Jul 19, 2013	29.72	29.74	29.72	29.74	0	+0.12(+0.41%)
Jul 18, 2013	29.76	29.76	29.61	29.61	0	+0.24(+0.83%)
Jul 16, 2013	29.37	29.37	29.37	29.37	0	-0.11(-0.37%)
Jul 15, 2013	29.48	29.48	29.48	29.48	0	+0.23(+0.79%)
Jul 12, 2013	29.15	29.29	29.14	29.25	0	+0.12(+0.42%)
Jul 11, 2013	29.27	29.27	29.13	29.13	0	+0.53(+1.84%)
Jul 10, 2013	28.49	28.81	28.48	28.60	0	-0.05(-0.16%)
Jul 09, 2013	28.62	28.65	28.62	28.65	0	+0.02(+0.08%)
Jul 08, 2013	28.59	28.67	28.38	28.62	0	+0.41(+1.46%)
Jul 05, 2013	28.40	28.40	28.17	28.21	0	+0.11(+0.41%)
Jul 03, 2013	28.31	28.53	28.07	28.10	0	+0.02(+0.05%)
Jul 02, 2013	28.26	28.41	28.08	28.08	0	-0.18(-0.65%)
Jul 01, 2013	28.24	28.32	28.24	28.27	0	+0.11(+0.38%)
Jun 28, 2013	27.92	28.16	27.92	28.16	2,383	+0.49(+1.76%)
Jun 26, 2013	27.60	27.70	27.60	27.67	0	+0.11(+0.39%)
Jun 25, 2013	27.54	27.57	27.46	27.57	0	+0.28(+1.01%)
Jun 24, 2013	27.28	27.29	27.15	27.29	0	-0.51(-1.83%)
Jun 21, 2013	28.12	28.12	27.60	27.80	6,550	-0.13(-0.45%)
Jun 20, 2013	28.08	28.17	27.92	27.93	0	-1.03(-3.57%)
Jun 19, 2013	28.99	28.99	28.96	28.96	0	-0.31(-1.05%)
Jun 18, 2013	29.27	29.27	29.27	29.27	0	+0.21(+0.71%)
Jun 17, 2013	29.14	29.17	29.06	29.06	0	+0.43(+1.50%)
Jun 14, 2013	28.87	28.93	28.63	28.63	0	-0.17(-0.60%)
Jun 13, 2013	28.76	28.87	28.66	28.81	37,122	+0.02(+0.08%)
Jun 12, 2013	28.78	28.78	28.78	28.78	233	+0.10(+0.37%)
Jun 11, 2013	28.61	28.70	28.54	28.68	0	-0.42(-1.44%)
Jun 10, 2013	29.00	29.10	28.91	29.10	0	+0.10(+0.33%)
Jun 07, 2013	28.76	29.04	28.68	29.00	0	+0.26(+0.91%)
Jun 06, 2013	28.63	28.74	28.40	28.74	0	+0.14(+0.50%)
Jun 05, 2013	28.91	28.91	28.60	28.60	0	-0.42(-1.44%)
Jun 03, 2013	29.01	29.01	29.01	29.01	17,472	+0.04(+0.12%)
May 31, 2013	29.12	29.15	28.98	28.98	2,222	-0.47(-1.60%)
May 30, 2013	29.42	29.52	29.21	29.45	0	+0.12(+0.41%)
May 29, 2013	29.26	29.33	29.23	29.33	1,467	+0.00(+0.00%)
May 28, 2013	29.40	29.40	29.33	29.33	1,840	+0.12(+0.41%)
May 24, 2013	29.33	29.41	29.12	29.21	0	-0.19(-0.64%)
May 23, 2013	29.53	29.53	28.95	29.40	0	-0.93(-3.07%)
May 22, 2013	30.32	30.39	30.23	30.33	0	-0.08(-0.27%)
May 21, 2013	30.47	30.47	30.34	30.41	0	+0.07(+0.22%)
May 20, 2013	30.24	30.42	30.24	30.34	0	+0.09(+0.30%)
May 17, 2013	29.97	30.25	29.97	30.25	0	+0.19(+0.62%)
May 16, 2013	30.06	30.06	30.06	30.06	466	+0.12(+0.41%)
May 15, 2013	29.98	30.03	29.92	29.94	0	-0.14(-0.46%)
May 13, 2013	30.17	30.17	30.03	30.08	0	-0.28(-0.93%)
May 09, 2013	30.42	30.36	30.36	30.36	4,935	-0.09(-0.30%)
May 08, 2013	30.38	30.48	30.38	30.45	0	+0.31(+1.04%)
May 07, 2013	30.18	30.18	30.07	30.14	0	+0.07(+0.22%)
May 06, 2013	30.04	30.18	30.03	30.07	0	+0.00(+0.00%)
May 03, 2013	29.97	30.10	29.97	30.07	0	+0.34(+1.16%)
May 02, 2013	29.61	29.76	29.61	29.73	0	-0.30(-1.00%)

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.