Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	37.34	37.75	37.30	37.75	3,850	-0.50(-1.30%)
Apr 29, 2014	38.01	38.43	37.92	38.25	5,041	+0.64(+1.69%)
Apr 28, 2014	37.68	37.68	37.31	37.62	3,592	+0.33(+0.89%)
Apr 25, 2014	37.80	37.86	37.23	37.28	2,659	-0.56(-1.48%)
Apr 24, 2014	37.89	37.89	37.21	37.84	7,692	-0.49(-1.27%)
Apr 23, 2014	38.55	38.59	38.33	38.33	2,523	+0.18(+0.46%)
Apr 22, 2014	37.90	38.39	37.72	38.15	3,733	-0.58(-1.50%)
Apr 21, 2014	38.46	38.78	38.46	38.74	5,373	-0.07(-0.19%)
Apr 17, 2014	38.56	38.81	38.81	38.81	10,331	+0.22(+0.58%)
Apr 16, 2014	38.18	38.70	37.88	38.58	17,649	+1.93(+5.25%)
Apr 15, 2014	36.38	36.66	35.49	36.66	5,669	+0.13(+0.35%)
Apr 14, 2014	36.84	36.98	35.99	36.53	10,070	+1.33(+3.78%)
Apr 11, 2014	35.85	35.97	35.20	35.20	13,939	-0.44(-1.22%)
Apr 10, 2014	37.37	37.37	35.59	35.64	39,721	-3.29(-8.45%)
Apr 09, 2014	37.83	38.93	37.58	38.93	17,482	+1.54(+4.13%)
Apr 08, 2014	37.44	37.83	37.07	37.38	20,921	-2.64(-6.60%)
Apr 07, 2014	40.49	40.49	39.75	40.02	6,666	-0.92(-2.24%)
Apr 04, 2014	42.14	42.14	40.51	40.94	14,583	-0.84(-2.01%)
Apr 03, 2014	42.04	42.04	41.28	41.78	3,291	-0.27(-0.65%)
Apr 02, 2014	41.40	42.08	41.27	42.05	12,976	+0.93(+2.26%)
Apr 01, 2014	40.73	41.15	40.68	41.13	6,336	+0.29(+0.72%)
Mar 31, 2014	41.40	41.63	40.83	40.83	12,648	+0.26(+0.65%)
Mar 28, 2014	40.76	41.19	40.48	40.57	14,993	+1.10(+2.80%)
Mar 27, 2014	39.09	39.46	39.05	39.46	13,375	+1.71(+4.54%)
Mar 26, 2014	38.71	38.88	37.75	37.75	23,991	+0.54(+1.46%)
Mar 25, 2014	37.37	37.58	37.21	37.21	4,722	-0.33(-0.88%)
Mar 24, 2014	37.49	37.54	36.57	37.54	19,333	+1.18(+3.24%)
Mar 21, 2014	37.41	37.52	36.30	36.36	9,753	-0.41(-1.10%)
Mar 20, 2014	36.30	36.86	36.14	36.77	22,152	-1.74(-4.52%)
Mar 19, 2014	39.11	39.11	37.80	38.51	15,611	-0.70(-1.79%)
Mar 18, 2014	38.54	39.27	38.46	39.21	12,640	+0.30(+0.78%)
Mar 17, 2014	38.66	39.04	38.54	38.91	43,231	+0.75(+1.97%)
Mar 14, 2014	37.54	38.66	37.54	38.15	10,862	-1.22(-3.10%)
Mar 13, 2014	41.06	41.26	38.67	39.38	14,995	-2.09(-5.04%)
Mar 12, 2014	40.56	41.70	40.55	41.47	10,834	-1.10(-2.59%)
Mar 11, 2014	43.44	43.44	42.42	42.57	11,990	-1.38(-3.15%)
Mar 10, 2014	43.71	44.01	43.48	43.96	4,116	-0.53(-1.20%)
Mar 07, 2014	44.99	44.99	43.71	44.49	16,916	-0.87(-1.92%)
Mar 06, 2014	45.42	45.42	44.79	45.36	2,752	+2.32(+5.39%)
Mar 05, 2014	43.37	43.40	43.04	43.04	1,440	-1.22(-2.76%)
Mar 04, 2014	44.26	44.56	44.26	44.26	8,378	+2.98(+7.22%)
Mar 03, 2014	41.54	41.96	40.75	41.28	16,616	-2.92(-6.61%)
Feb 28, 2014	43.82	44.77	43.82	44.21	2,684	+0.56(+1.28%)
Feb 27, 2014	43.16	43.84	43.16	43.65	3,107	-0.12(-0.28%)
Feb 26, 2014	44.23	44.65	43.37	43.77	53,796	-0.62(-1.40%)
Feb 25, 2014	44.70	45.01	44.19	44.39	10,476	-0.41(-0.92%)
Feb 24, 2014	45.10	45.46	43.65	44.80	7,388	+1.15(+2.64%)
Feb 21, 2014	44.23	44.23	43.52	43.65	5,206	+1.05(+2.46%)
Feb 20, 2014	42.03	42.60	41.82	42.60	7,389	-0.41(-0.96%)
Feb 19, 2014	44.23	44.34	43.01	43.01	9,569	-1.72(-3.84%)
Feb 18, 2014	44.24	44.84	43.83	44.73	42,452	+2.72(+6.49%)
Feb 14, 2014	40.89	42.01	42.01	42.01	25,062	-0.81(-1.89%)
Feb 13, 2014	40.86	42.89	40.86	42.82	26,628	-0.94(-2.14%)
Feb 12, 2014	43.69	43.84	43.41	43.76	8,766	-0.24(-0.54%)
Feb 11, 2014	42.57	44.22	42.57	43.99	15,179	+1.94(+4.61%)
Feb 10, 2014	42.70	42.70	41.96	42.05	10,284	-0.75(-1.76%)
Feb 07, 2014	41.83	43.08	41.73	42.81	40,695	+1.83(+4.46%)
Feb 06, 2014	39.47	41.08	39.47	40.98	12,976	+1.31(+3.30%)
Feb 05, 2014	39.45	39.84	38.71	39.67	15,021	+0.55(+1.40%)
Feb 04, 2014	37.90	39.28	37.71	39.12	28,280	-0.05(-0.12%)
Feb 03, 2014	40.83	40.83	38.81	39.17	19,235	-2.55(-6.12%)
Jan 31, 2014	41.63	42.86	41.42	41.72	11,802	-3.50(-7.74%)
Jan 30, 2014	44.89	45.60	44.61	45.22	6,748	+0.82(+1.85%)
Jan 29, 2014	44.43	45.09	44.08	44.40	7,238	-0.34(-0.77%)
Jan 28, 2014	44.40	45.04	44.40	44.74	2,216	+0.34(+0.77%)
Jan 27, 2014	45.12	45.33	43.46	44.40	12,299	-1.57(-3.42%)
Jan 24, 2014	46.31	46.79	45.81	45.97	12,092	-2.07(-4.31%)
Jan 23, 2014	49.15	49.15	47.50	48.05	8,295	-2.86(-5.63%)
Jan 22, 2014	50.68	50.91	50.34	50.91	6,590	+0.23(+0.46%)
Jan 21, 2014	50.70	50.71	50.15	50.68	6,515	+0.08(+0.15%)
Jan 17, 2014	50.75	50.60	50.60	50.60	2,966	+0.47(+0.94%)
Jan 16, 2014	49.77	50.13	49.63	50.13	2,783	-0.26(-0.51%)
Jan 15, 2014	49.46	50.59	50.08	50.38	13,612	+0.93(+1.88%)
Jan 14, 2014	48.88	49.68	48.61	49.46	13,611	-0.07(-0.14%)
Jan 13, 2014	49.92	50.33	49.19	49.52	13,847	-1.13(-2.24%)
Jan 10, 2014	50.15	50.86	49.98	50.66	3,846	+0.85(+1.71%)
Jan 09, 2014	50.17	50.17	49.23	49.81	9,100	-0.55(-1.09%)
Jan 08, 2014	50.73	50.73	50.13	50.35	6,445	+0.07(+0.13%)
Jan 07, 2014	49.90	50.32	49.90	50.29	3,324	+0.80(+1.62%)
Jan 06, 2014	49.69	49.69	48.89	49.48	7,051	-0.52(-1.04%)
Jan 03, 2014	49.96	50.23	49.29	50.00	7,864	+0.61(+1.24%)
Jan 02, 2014	50.70	50.70	49.37	49.39	8,260	-2.45(-4.72%)
Dec 31, 2013	51.79	51.84	51.84	51.84	10,434	+0.14(+0.26%)
Dec 30, 2013	51.69	51.71	51.46	51.70	8,185	+1.39(+2.76%)
Dec 27, 2013	50.65	50.77	50.27	50.32	6,900	+1.09(+2.22%)
Dec 26, 2013	49.25	49.39	49.06	49.22	14,718	+2.14(+4.55%)
Dec 24, 2013	47.29	47.29	46.87	47.08	6,550	-1.82(-3.72%)
Dec 23, 2013	48.39	48.90	48.36	48.90	5,958	+1.19(+2.50%)
Dec 20, 2013	47.41	48.04	47.38	47.71	13,956	+0.34(+0.72%)
Dec 19, 2013	47.58	47.58	47.17	47.36	10,044	-1.09(-2.26%)
Dec 18, 2013	47.58	48.73	47.06	48.46	16,583	+2.69(+5.87%)
Dec 17, 2013	45.89	45.89	45.54	45.77	3,646	-0.19(-0.40%)
Dec 16, 2013	45.91	46.32	45.91	45.96	5,594	-0.66(-1.41%)
Dec 13, 2013	46.86	46.86	46.46	46.61	6,490	-1.30(-2.71%)
Dec 12, 2013	47.68	48.02	47.34	47.91	9,888	+0.30(+0.63%)
Dec 11, 2013	47.89	47.89	47.29	47.61	3,958	-1.02(-2.10%)
Dec 10, 2013	47.70	48.63	47.70	48.63	16,232	+0.11(+0.23%)
Dec 09, 2013	48.54	48.64	48.10	48.52	4,570	+0.27(+0.55%)
Dec 06, 2013	47.95	48.44	47.95	48.25	3,561	+1.77(+3.81%)
Dec 05, 2013	46.86	47.10	46.38	46.48	11,163	-1.27(-2.65%)
Dec 04, 2013	46.73	47.80	46.73	47.75	4,488	-0.73(-1.50%)
Dec 03, 2013	48.60	48.80	48.03	48.48	6,686	-1.09(-2.19%)
Dec 02, 2013	49.77	50.06	49.56	49.56	1,976	-0.54(-1.07%)
Nov 29, 2013	50.60	50.60	50.09	50.10	1,955	+0.04(+0.08%)
Nov 27, 2013	49.73	50.16	49.70	50.06	8,183	+0.43(+0.87%)
Nov 26, 2013	49.38	49.73	49.28	49.63	7,411	-0.47(-0.94%)
Nov 25, 2013	50.61	50.69	49.95	50.10	8,560	-1.15(-2.24%)
Nov 22, 2013	50.79	51.24	50.79	51.24	825	-0.04(-0.08%)
Nov 21, 2013	51.16	51.59	51.16	51.28	5,929	+0.57(+1.11%)
Nov 20, 2013	50.87	51.33	50.72	50.72	8,685	+0.11(+0.21%)
Nov 19, 2013	50.56	51.18	50.05	50.61	7,174	-0.81(-1.57%)
Nov 18, 2013	51.73	52.22	50.99	51.42	12,137	-0.29(-0.56%)
Nov 15, 2013	51.49	52.11	51.49	51.71	16,644	+1.90(+3.82%)
Nov 14, 2013	49.54	49.97	49.34	49.81	11,335	+2.52(+5.32%)
Nov 12, 2013	47.27	47.29	46.96	47.29	5,209	+1.32(+2.88%)
Nov 11, 2013	45.98	45.98	45.95	45.97	372	+0.30(+0.66%)
Nov 08, 2013	44.82	45.86	44.82	45.67	2,470	+0.86(+1.91%)
Nov 07, 2013	46.30	46.51	44.06	44.81	10,661	-2.59(-5.47%)
Nov 06, 2013	47.23	47.47	47.23	47.41	2,779	+1.71(+3.74%)
Nov 05, 2013	45.66	45.95	45.52	45.70	1,939	-1.18(-2.51%)
Nov 04, 2013	46.37	46.99	46.35	46.87	1,688	+0.09(+0.19%)
Nov 01, 2013	46.55	46.79	46.01	46.79	4,745	-1.66(-3.43%)
Oct 31, 2013	48.14	48.82	47.95	48.45	3,870	-0.64(-1.31%)
Oct 30, 2013	49.29	49.29	48.56	49.09	10,679	-0.11(-0.22%)
Oct 29, 2013	48.93	49.19	48.75	49.19	4,202	+1.24(+2.59%)
Oct 28, 2013	48.38	48.56	47.95	47.95	5,321	+0.15(+0.30%)
Oct 25, 2013	48.45	48.45	47.06	47.81	8,058	-1.90(-3.83%)
Oct 24, 2013	49.59	50.07	49.54	49.71	4,735	+1.52(+3.14%)
Oct 23, 2013	48.50	48.50	47.81	48.19	4,071	-3.35(-6.50%)
Oct 22, 2013	51.41	51.55	51.11	51.55	2,985	+0.72(+1.41%)
Oct 21, 2013	50.74	50.83	50.36	50.83	4,055	-0.15(-0.29%)
Oct 18, 2013	50.84	51.06	50.74	50.97	3,643	+0.79(+1.57%)
Oct 17, 2013	49.56	50.20	49.56	50.19	6,433	+0.86(+1.75%)
Oct 16, 2013	48.45	49.43	48.43	49.32	9,828	+1.21(+2.52%)
Oct 15, 2013	48.06	48.32	47.38	48.11	2,676	-1.02(-2.08%)
Oct 14, 2013	47.77	49.48	47.77	49.13	3,757	-0.01(-0.02%)
Oct 11, 2013	48.17	49.14	48.17	49.14	4,881	+0.28(+0.58%)
Oct 10, 2013	47.94	49.00	47.94	48.86	9,844	+2.17(+4.65%)
Oct 09, 2013	46.07	46.92	45.37	46.68	5,401	+2.96(+6.76%)
Oct 08, 2013	44.43	44.43	43.49	43.73	9,181	-0.37(-0.84%)
Oct 07, 2013	43.90	44.59	43.72	44.09	5,268	-2.73(-5.83%)
Oct 04, 2013	45.59	46.82	45.52	46.82	3,191	+0.38(+0.82%)
Oct 03, 2013	46.69	46.69	46.14	46.44	2,058	-1.08(-2.28%)
Oct 02, 2013	46.79	47.52	46.14	47.52	9,084	-1.03(-2.12%)
Oct 01, 2013	47.92	48.85	47.78	48.55	7,051	-1.58(-3.15%)
Sep 27, 2013	49.68	50.55	49.54	50.13	15,807	-1.22(-2.37%)
Sep 26, 2013	50.71	51.40	50.50	51.35	28,714	+2.27(+4.63%)
Sep 25, 2013	48.87	49.25	48.83	49.08	10,866	-0.17(-0.36%)
Sep 24, 2013	49.35	49.88	49.08	49.25	11,129	+0.10(+0.20%)
Sep 23, 2013	48.88	49.22	48.25	49.16	18,621	+0.46(+0.94%)
Sep 20, 2013	49.46	49.46	48.65	48.70	8,234	-1.44(-2.87%)
Sep 19, 2013	50.53	50.62	49.54	50.14	10,777	-0.46(-0.90%)
Sep 18, 2013	46.82	50.89	46.69	50.59	40,384	+4.02(+8.64%)
Sep 17, 2013	45.28	46.57	45.28	46.57	11,814	-0.38(-0.81%)
Sep 16, 2013	45.15	47.54	45.15	46.95	18,327	+1.80(+3.98%)
Sep 13, 2013	44.86	45.19	44.75	45.15	1,338	+0.57(+1.29%)
Sep 12, 2013	44.89	45.19	44.32	44.58	25,898	-0.88(-1.94%)
Sep 11, 2013	44.56	45.64	44.33	45.46	15,244	-1.00(-2.15%)
Sep 10, 2013	46.07	46.61	45.96	46.47	14,285	+1.10(+2.42%)
Sep 09, 2013	44.00	45.40	44.00	45.37	36,607	+3.12(+7.38%)
Sep 06, 2013	41.92	42.68	41.37	42.25	4,271	+0.35(+0.84%)
Sep 05, 2013	41.58	41.92	41.35	41.90	2,830	-0.16(-0.37%)
Sep 04, 2013	41.03	42.68	41.01	42.05	7,581	+1.82(+4.54%)
Sep 03, 2013	40.84	40.95	39.84	40.23	5,870	+2.71(+7.22%)
Aug 30, 2013	38.16	38.28	37.37	37.52	6,382	-2.60(-6.49%)
Aug 29, 2013	39.89	40.67	39.88	40.12	2,536	+0.12(+0.29%)
Aug 28, 2013	39.93	40.32	39.93	40.01	1,441	+0.29(+0.73%)
Aug 27, 2013	40.57	40.88	39.59	39.71	10,727	-1.37(-3.33%)
Aug 26, 2013	41.13	41.74	41.03	41.08	2,848	-1.19(-2.80%)
Aug 23, 2013	42.06	42.50	41.90	42.27	19,974	+1.87(+4.62%)
Aug 22, 2013	40.79	41.19	40.40	40.40	20,618	+0.49(+1.22%)
Aug 21, 2013	40.30	40.79	39.32	39.92	17,490	-1.41(-3.41%)
Aug 20, 2013	41.18	41.92	41.11	41.33	16,664	-1.23(-2.90%)
Aug 19, 2013	43.39	43.64	42.47	42.56	5,494	-0.32(-0.75%)
Aug 16, 2013	43.26	43.62	42.88	42.88	13,047	+0.01(+0.02%)
Aug 15, 2013	43.51	43.51	42.71	42.87	11,909	-1.95(-4.36%)
Aug 14, 2013	45.17	45.40	44.66	44.82	9,470	-0.66(-1.44%)
Aug 13, 2013	45.03	45.58	43.96	45.48	13,098	+1.20(+2.71%)
Aug 12, 2013	43.75	44.38	43.75	44.28	11,014	-0.22(-0.50%)
Aug 09, 2013	44.52	45.03	44.15	44.50	12,300	+0.03(+0.07%)
Aug 08, 2013	44.52	44.86	43.41	44.47	19,253	-0.64(-1.42%)
Aug 07, 2013	45.83	46.10	45.11	45.11	25,531	-2.59(-5.44%)
Aug 06, 2013	47.97	48.19	47.59	47.71	21,226	+0.00(+0.00%)
Aug 05, 2013	47.07	47.72	46.76	47.71	20,525	+0.37(+0.78%)
Aug 02, 2013	46.43	47.75	46.23	47.34	23,154	+2.05(+4.53%)
Aug 01, 2013	46.09	46.30	45.27	45.29	19,956	+3.72(+8.96%)
Jul 31, 2013	41.50	42.09	41.37	41.57	8,646	-0.27(-0.64%)
Jul 30, 2013	42.73	42.84	41.78	41.83	24,325	+1.10(+2.70%)
Jul 29, 2013	41.58	41.67	40.45	40.73	21,672	-2.98(-6.82%)
Jul 26, 2013	44.38	44.40	43.17	43.72	27,712	-3.34(-7.10%)
Jul 25, 2013	46.19	47.06	45.98	47.06	13,771	-2.49(-5.02%)
Jul 24, 2013	50.52	50.52	48.87	49.54	8,292	-1.81(-3.52%)
Jul 23, 2013	51.72	51.72	50.91	51.35	3,396	+0.47(+0.92%)
Jul 22, 2013	50.09	51.10	49.88	50.89	4,343	+0.09(+0.17%)
Jul 19, 2013	50.37	50.86	50.02	50.80	7,774	-1.00(-1.93%)
Jul 18, 2013	51.42	51.85	51.35	51.80	10,808	+0.83(+1.62%)
Jul 17, 2013	51.26	51.26	50.40	50.97	12,815	+1.28(+2.58%)
Jul 16, 2013	50.26	50.26	49.61	49.69	4,329	-1.17(-2.29%)
Jul 15, 2013	50.33	50.86	50.22	50.86	1,485	+1.10(+2.21%)
Jul 12, 2013	49.03	49.76	49.03	49.76	7,720	-0.02(-0.04%)
Jul 11, 2013	48.49	49.78	48.12	49.78	5,152	+2.89(+6.17%)
Jul 10, 2013	45.98	46.88	45.83	46.88	3,345	+0.71(+1.54%)
Jul 09, 2013	48.57	46.67	45.82	46.17	13,193	+0.35(+0.76%)
Jul 08, 2013	45.12	46.22	45.12	45.82	13,214	-0.99(-2.12%)
Jul 05, 2013	46.79	46.81	45.87	46.81	4,685	+2.13(+4.76%)
Jul 03, 2013	43.81	45.02	43.78	44.69	6,609	-0.05(-0.11%)
Jul 02, 2013	45.70	46.27	44.57	44.74	13,862	+0.93(+2.13%)
Jul 01, 2013	43.54	44.61	43.52	43.80	12,764	+1.52(+3.58%)
Jun 28, 2013	41.73	42.99	41.70	42.29	6,150	+3.62(+9.37%)

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.