Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.84	27.84	27.76	27.76	3,365	+0.20(+0.73%)
May 29, 2014	27.60	27.60	27.56	27.56	3,121	+0.00(+0.00%)
May 28, 2014	27.45	27.56	27.45	27.56	2,925	-0.09(-0.33%)
May 27, 2014	27.90	27.90	27.65	27.65	213	+0.08(+0.29%)
May 22, 2014		27.57	27.57	27.57	0	+0.37(+1.36%)
May 21, 2014	27.20	27.20	27.20	27.20	1,042	+0.38(+1.42%)
May 19, 2014	26.82	26.82	26.82	26.82	2,020	+0.32(+1.21%)
May 16, 2014	26.63	26.75	26.50	26.50	548	+0.05(+0.19%)
May 15, 2014	26.50	26.65	26.45	26.45	2,708	-0.25(-0.94%)
May 13, 2014		26.70	26.70	26.70	20	+0.65(+2.50%)
May 07, 2014		26.05	26.05	26.05	0	+0.29(+1.12%)
May 05, 2014		25.76	25.76	25.76	0	+0.60(+2.38%)
May 01, 2014	25.16	25.16	25.16	25.16	20	+0.08(+0.32%)
Apr 30, 2014	25.08	25.08	25.08	25.08	198	-1.02(-3.91%)
Apr 29, 2014	26.10	26.10	26.10	26.10	396	-0.75(-2.79%)
Apr 24, 2014	26.85	26.85	26.85	26.85	0	-0.61(-2.22%)
Apr 22, 2014		27.46	27.46	27.46	20	-0.28(-1.01%)
Apr 21, 2014	27.74	27.74	27.74	27.74	110	+0.23(+0.84%)
Apr 17, 2014		27.51	27.51	27.51	0	-0.19(-0.69%)
Apr 16, 2014	27.70	27.70	27.70	27.70	242	+0.47(+1.73%)
Apr 14, 2014		27.23	27.23	27.23	60	-0.12(-0.44%)
Apr 11, 2014	27.00	27.35	27.00	27.35	0	-0.35(-1.26%)
Apr 10, 2014	27.70	27.70	27.70	27.70	1,880	-0.09(-0.32%)
Apr 09, 2014	27.36	27.79	27.35	27.79	6,513	+0.14(+0.51%)
Apr 08, 2014	27.35	27.65	27.35	27.65	220	+0.59(+2.18%)
Apr 07, 2014	27.30	27.30	27.06	27.06	510	+0.45(+1.69%)
Apr 04, 2014	26.72	26.73	26.61	26.61	0	-0.42(-1.55%)
Apr 02, 2014		27.03	27.03	27.03	0	-0.37(-1.35%)
Apr 01, 2014	27.25	27.40	27.25	27.40	624	-0.05(-0.18%)
Mar 31, 2014	27.21	27.45	27.20	27.45	3,482	+0.18(+0.66%)
Mar 28, 2014	27.05	27.27	27.05	27.27	0	+0.22(+0.81%)
Mar 27, 2014	27.15	27.15	27.05	27.05	233	+0.03(+0.11%)
Mar 26, 2014	27.05	27.05	27.02	27.02	617	-0.33(-1.21%)
Mar 25, 2014	27.30	27.35	27.27	27.35	1,081	+0.60(+2.24%)
Mar 24, 2014	26.75	26.75	26.75	26.75	134	-0.11(-0.41%)
Mar 21, 2014	26.86	26.86	26.86	26.86	0	+0.06(+0.22%)
Mar 20, 2014	26.90	26.90	26.80	26.80	1,329	-0.50(-1.83%)
Mar 19, 2014	27.35	27.35	27.30	27.30	1,094	-0.04(-0.15%)
Mar 18, 2014	27.40	27.40	27.34	27.34	9,434	+0.79(+2.98%)
Mar 17, 2014	26.55	26.55	26.55	26.55	300	+0.35(+1.34%)
Mar 13, 2014		26.20	26.20	26.20	90	-0.40(-1.50%)
Mar 12, 2014	26.32	26.60	26.32	26.60	500	+0.04(+0.15%)
Mar 11, 2014	26.85	26.85	26.56	26.56	922	+0.46(+1.76%)
Mar 10, 2014	26.05	26.10	26.05	26.10	2,542	+0.08(+0.32%)
Mar 07, 2014	25.94	26.05	25.94	26.02	0	-0.19(-0.73%)
Mar 06, 2014	26.21	26.21	26.21	26.21	512	+1.01(+4.01%)
Mar 03, 2014		25.20	25.20	25.20	1,825	-0.45(-1.75%)
Feb 28, 2014	25.56	25.70	25.56	25.65	0	+0.20(+0.79%)
Feb 27, 2014	25.25	25.45	25.25	25.45	729	+1.66(+6.98%)
Feb 26, 2014	24.15	24.15	23.79	23.79	7,120	-0.46(-1.90%)
Feb 25, 2014	24.50	24.50	24.25	24.25	2,046	-0.60(-2.41%)
Feb 21, 2014		24.85	24.85	24.85	30	+0.42(+1.72%)
Feb 20, 2014	24.30	24.43	24.30	24.43	1,082	-0.12(-0.49%)
Feb 19, 2014	24.06	24.85	24.06	24.55	4,851	+0.78(+3.28%)
Feb 18, 2014	23.74	23.77	23.74	23.77	1,155	-0.18(-0.75%)
Feb 14, 2014		23.95	23.95	23.95	0	+0.65(+2.79%)
Feb 13, 2014	23.50	23.50	23.30	23.30	950	+0.21(+0.91%)
Feb 11, 2014	23.09	23.09	23.09	23.09	60	-0.06(-0.26%)
Feb 07, 2014		23.15	23.15	23.15	123	+0.16(+0.70%)
Feb 06, 2014	22.68	22.99	22.68	22.99	2,715	+0.75(+3.37%)
Feb 04, 2014		22.24	22.24	22.24	120	+0.04(+0.18%)
Jan 31, 2014	22.20	22.20	22.20	22.20	0	-0.25(-1.11%)
Jan 30, 2014	22.45	22.45	22.45	22.45	240	-0.02(-0.09%)
Jan 28, 2014	22.47	22.47	22.47	22.47	0	+0.29(+1.31%)
Jan 27, 2014	22.60	22.60	22.18	22.18	970	-0.57(-2.51%)
Jan 24, 2014	23.05	23.05	22.70	22.75	0	-0.25(-1.09%)
Jan 23, 2014	23.27	23.27	23.00	23.00	14,800	-0.15(-0.65%)
Jan 22, 2014	23.14	23.15	23.14	23.15	1,570	-0.00(-0.00%)
Jan 21, 2014	23.20	23.20	23.15	23.15	2,992	-0.30(-1.28%)
Jan 17, 2014		23.45	23.45	23.45	0	+0.05(+0.21%)
Jan 16, 2014	23.40	23.40	23.40	23.40	12,388	+0.25(+1.08%)
Jan 15, 2014	23.15	23.15	23.15	23.15	1,160	+0.20(+0.87%)
Jan 14, 2014	23.02	23.02	22.95	22.95	3,930	+0.15(+0.66%)
Jan 10, 2014		22.80	22.80	22.80	77,348	+0.01(+0.06%)
Jan 09, 2014	22.79	22.79	22.72	22.79	1,420	-0.16(-0.72%)
Jan 08, 2014	22.95	22.95	22.95	22.95	427	+0.05(+0.22%)
Jan 07, 2014	22.85	22.90	22.82	22.90	3,340	+0.33(+1.45%)
Jan 06, 2014	22.57	22.57	22.57	22.57	1,500	-0.06(-0.26%)
Jan 03, 2014	22.88	22.88	22.63	22.63	0	-0.17(-0.75%)
Jan 02, 2014	22.84	22.84	22.80	22.80	27,225	-0.55(-2.36%)
Dec 31, 2013		23.35	23.35	23.35	0	-0.20(-0.85%)
Dec 27, 2013		23.55	23.55	23.55	29	+0.15(+0.64%)
Dec 26, 2013	23.35	23.41	23.35	23.40	936	+0.40(+1.74%)
Dec 24, 2013	23.00	23.00	23.00	23.00	0	-0.15(-0.65%)
Dec 23, 2013	23.12	23.15	23.12	23.15	828	+0.01(+0.06%)
Dec 20, 2013	23.13	23.24	23.13	23.14	0	-0.04(-0.19%)
Dec 18, 2013		23.18	23.18	23.18	0	+0.80(+3.57%)
Dec 17, 2013	22.15	22.38	22.15	22.38	23,715	-0.10(-0.44%)
Dec 16, 2013	22.48	22.48	22.48	22.48	25,639	+0.08(+0.36%)
Dec 12, 2013		22.40	22.40	22.40	3,130	-0.50(-2.18%)
Dec 10, 2013	22.90	22.90	22.90	22.90	0	-0.10(-0.43%)
Dec 09, 2013	23.06	23.06	22.99	23.00	5,059	+0.80(+3.60%)
Dec 05, 2013	22.20	22.20	22.20	22.20	330	-0.44(-1.94%)
Dec 04, 2013	22.60	22.69	22.50	22.64	2,410	+0.14(+0.62%)
Dec 03, 2013	23.05	23.15	22.50	22.50	1,438	-0.88(-3.76%)
Nov 29, 2013	23.38	23.38	23.38	23.38	0	+0.22(+0.95%)
Nov 27, 2013	23.22	23.22	23.16	23.16	1,130	-0.14(-0.60%)
Nov 26, 2013	23.50	23.50	23.30	23.30	1,550	-0.30(-1.27%)
Nov 25, 2013	23.60	23.60	23.60	23.60	300	+0.19(+0.82%)
Nov 22, 2013	23.40	23.44	23.35	23.41	4,960	+0.61(+2.67%)
Nov 21, 2013	22.86	23.07	22.80	22.80	9,455	-0.20(-0.87%)
Nov 20, 2013	23.50	23.50	23.00	23.00	1,385	-0.88(-3.69%)
Nov 18, 2013		23.88	23.88	23.88	0	-1.16(-4.63%)
Nov 14, 2013		25.04	25.04	25.04	580	+0.34(+1.38%)
Nov 12, 2013	24.70	24.70	24.70	24.70	1,180	-0.30(-1.20%)
Nov 11, 2013	24.80	25.00	24.80	25.00	4,863	-0.10(-0.40%)
Nov 08, 2013	24.82	25.10	24.82	25.10	400	-0.59(-2.30%)
Nov 06, 2013		25.69	25.69	25.69	0	+1.10(+4.47%)
Nov 05, 2013	24.55	24.59	24.55	24.59	2,232	-0.31(-1.24%)
Nov 01, 2013		24.90	24.90	24.90	0	+0.19(+0.77%)
Oct 31, 2013	24.71	24.71	24.71	24.71	119	-0.60(-2.37%)
Oct 30, 2013	25.31	25.31	25.31	25.31	550	+0.36(+1.44%)
Oct 28, 2013		24.95	24.95	24.95	0	-0.40(-1.58%)
Oct 25, 2013	25.35	25.35	25.35	25.35	281	+0.25(+1.00%)
Oct 24, 2013	25.10	25.10	25.10	25.10	477	-0.15(-0.59%)
Oct 23, 2013	25.13	25.25	24.94	25.25	1,370	+0.09(+0.36%)
Oct 22, 2013	25.16	25.16	25.16	25.16	790	-0.44(-1.72%)
Oct 17, 2013		25.60	25.60	25.60	1,320	-0.10(-0.39%)
Oct 16, 2013	25.70	25.70	25.70	25.70	250	-0.60(-2.28%)
Oct 15, 2013	26.30	26.30	26.30	26.30	880	+0.05(+0.19%)
Oct 14, 2013	26.25	26.25	26.25	26.25	20,115	+0.40(+1.55%)
Oct 11, 2013	25.85	25.85	25.85	25.85	425	+0.25(+0.98%)
Oct 08, 2013		25.60	25.60	25.60	310	+0.25(+0.99%)
Oct 04, 2013		25.35	25.35	25.35	0	+0.10(+0.40%)
Oct 03, 2013	25.28	25.28	25.25	25.25	1,925	-0.40(-1.56%)
Oct 02, 2013	25.50	25.65	25.50	25.65	33,514	+0.45(+1.79%)
Sep 27, 2013		25.20	25.20	25.20	0	-0.10(-0.40%)
Sep 25, 2013		25.30	25.30	25.30	0	+0.00(+0.00%)
Sep 24, 2013	25.30	25.30	25.30	25.30	250	+0.35(+1.40%)
Sep 23, 2013	25.00	25.00	24.95	24.95	1,040	+0.25(+1.01%)
Sep 20, 2013	24.70	24.70	24.70	24.70	140	+0.45(+1.86%)
Sep 18, 2013		24.25	24.25	24.25	1,000	-0.20(-0.82%)
Sep 17, 2013	24.45	24.45	24.45	24.45	390	+0.33(+1.37%)
Sep 16, 2013	24.15	24.15	24.12	24.12	1,427	-0.18(-0.74%)
Sep 13, 2013	24.15	24.30	23.99	24.30	1,550	+0.70(+2.97%)
Sep 11, 2013		23.60	23.60	23.60	0	+0.46(+1.99%)
Sep 10, 2013	23.14	23.14	23.14	23.14	9,400	+0.76(+3.40%)
Sep 09, 2013	22.58	22.58	22.38	22.38	347	+0.58(+2.66%)
Sep 04, 2013		21.80	21.80	21.80	0	+0.27(+1.25%)
Sep 03, 2013	21.66	21.66	21.53	21.53	1,310	+0.01(+0.05%)
Aug 30, 2013	21.52	21.52	21.52	21.52	250	-0.38(-1.74%)
Aug 29, 2013	21.90	21.90	21.90	21.90	130	-0.15(-0.67%)
Aug 28, 2013	22.05	22.05	22.05	22.05	49,431	+0.18(+0.81%)
Aug 27, 2013	21.95	21.95	21.87	21.87	890	-0.42(-1.88%)
Aug 26, 2013	22.29	22.29	22.29	22.29	58,791	-0.01(-0.05%)
Aug 23, 2013	22.30	22.30	22.30	22.30	1,025	-0.20(-0.89%)
Aug 22, 2013	22.41	22.50	22.41	22.50	1,200	+0.10(+0.44%)
Aug 21, 2013	22.40	22.40	22.40	22.40	26,470	+0.02(+0.09%)
Aug 20, 2013	22.15	22.45	22.10	22.38	5,230	-0.49(-2.13%)
Aug 16, 2013		22.87	22.87	22.87	0	+0.45(+1.99%)
Aug 15, 2013	22.42	22.42	22.42	22.42	100	-0.18(-0.80%)
Aug 14, 2013	22.55	22.60	22.55	22.60	2,070	+0.35(+1.57%)
Aug 13, 2013	22.43	22.43	22.25	22.25	525	-0.15(-0.67%)
Aug 12, 2013	22.40	22.40	22.40	22.40	360	-0.41(-1.80%)
Aug 09, 2013	22.81	22.81	22.81	22.81	18,570	-0.19(-0.83%)
Aug 08, 2013	23.00	23.00	23.00	23.00	946	+0.00(+0.00%)
Aug 07, 2013	23.00	23.00	23.00	23.00	27,530	+0.70(+3.14%)
Aug 06, 2013	22.03	22.30	22.03	22.30	5,500	-0.30(-1.33%)
Aug 05, 2013	22.25	22.60	22.25	22.60	1,270	-0.15(-0.66%)
Aug 02, 2013	22.15	22.75	22.15	22.75	90,340	+1.05(+4.84%)
Aug 01, 2013	21.65	21.70	21.65	21.70	3,000	+0.95(+4.58%)
Jul 31, 2013	20.75	20.75	20.75	20.75	400	-0.21(-1.00%)
Jul 29, 2013		20.96	20.96	20.96	0	-0.59(-2.74%)
Jul 26, 2013	21.55	21.55	21.55	21.55	500	+0.47(+2.23%)
Jul 24, 2013		21.08	21.08	21.08	0	+0.12(+0.59%)
Jul 23, 2013	20.70	20.96	20.70	20.96	2,540	+0.26(+1.24%)
Jul 22, 2013	20.70	20.70	20.70	20.70	720	+0.20(+0.98%)
Jul 19, 2013	20.50	20.50	20.50	20.50	2,800	+0.20(+0.99%)
Jul 18, 2013	20.30	20.30	20.30	20.30	400	+0.15(+0.74%)
Jul 17, 2013	20.15	20.15	20.15	20.15	2,000	-0.03(-0.15%)
Jul 16, 2013	20.14	20.18	20.14	20.18	1,185	+0.28(+1.41%)
Jul 15, 2013	20.00	20.00	19.90	19.90	758	+0.40(+2.05%)
Jul 12, 2013	19.93	19.93	19.50	19.50	780	-0.40(-2.01%)
Jul 11, 2013	19.90	19.90	19.90	19.90	5,120	+0.26(+1.32%)
Jul 08, 2013		19.64	19.64	19.64	0	+0.37(+1.92%)
Jul 05, 2013	19.27	19.27	19.27	19.27	1,970	-0.24(-1.23%)
Jul 01, 2013		19.51	19.51	19.51	550	-0.21(-1.06%)
Jun 27, 2013	19.72	19.72	19.72	19.72	0	+0.27(+1.39%)
Jun 26, 2013	19.75	19.75	19.45	19.45	12,689	+0.22(+1.14%)
Jun 25, 2013	19.23	19.35	19.23	19.23	1,200	+0.23(+1.21%)
Jun 24, 2013	19.55	19.55	19.00	19.00	3,000	-0.55(-2.81%)
Jun 21, 2013	19.55	19.55	19.55	19.55	1,326	-1.45(-6.90%)
Jun 19, 2013	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Jun 17, 2013		21.00	21.00	21.00	245	+0.45(+2.19%)
Jun 14, 2013	20.60	20.60	20.55	20.55	2,600	+0.08(+0.40%)
Jun 13, 2013	20.47	20.47	20.47	20.47	8,160	+0.47(+2.34%)
Jun 12, 2013	20.60	20.60	20.00	20.00	425	+0.05(+0.25%)
Jun 10, 2013	19.95	19.95	19.95	19.95	2,120	-0.05(-0.25%)
Jun 07, 2013	20.00	20.00	20.00	20.00	350	-0.15(-0.74%)
Jun 06, 2013	20.15	20.15	20.15	20.15	160	+0.15(+0.75%)
Jun 05, 2013	20.16	20.16	20.00	20.00	610	-0.35(-1.72%)

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.