Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	29.00	29.30	29.00	29.29	9,478	-0.29(-0.98%)
Jan 30, 2014	29.78	29.78	29.25	29.58	6,165	-0.06(-0.20%)
Jan 29, 2014	29.57	29.82	29.57	29.64	1,486	-0.36(-1.18%)
Jan 28, 2014	29.86	30.00	29.86	30.00	1,177	-0.09(-0.32%)
Jan 27, 2014	30.09	30.09	30.09	30.09	124	+0.00(+0.00%)
Jan 24, 2014	30.82	30.82	30.09	30.09	5,757	-1.13(-3.62%)
Jan 23, 2014	31.22	31.22	31.22	31.22	824	+0.01(+0.03%)
Jan 22, 2014	31.18	31.21	31.15	31.21	15,415	-0.02(-0.06%)
Jan 21, 2014	31.15	31.23	31.15	31.23	5,143	+0.20(+0.64%)
Jan 17, 2014	31.03	31.03	31.03	31.03	0	+0.00(+0.00%)
Jan 16, 2014	31.23	31.23	31.03	31.03	3,022	-0.18(-0.58%)
Jan 15, 2014	31.33	31.33	31.21	31.21	983	-0.12(-0.38%)
Jan 14, 2014	31.10	31.33	31.08	31.33	5,854	+0.37(+1.20%)
Jan 13, 2014	30.69	31.35	30.69	30.96	82,356	+0.01(+0.03%)
Jan 10, 2014	30.85	30.95	30.85	30.95	1,550	+0.43(+1.41%)
Jan 09, 2014	30.42	30.61	30.31	30.52	11,480	+0.11(+0.36%)
Jan 08, 2014	30.41	30.41	30.41	30.41	302	+0.01(+0.03%)
Jan 07, 2014	30.17	30.40	30.17	30.40	1,073	+0.04(+0.13%)
Jan 06, 2014	30.67	30.67	30.36	30.36	16,609	-0.17(-0.56%)
Jan 03, 2014	30.53	30.53	30.53	30.53	1,000	+0.28(+0.93%)
Jan 02, 2014	30.71	30.71	30.25	30.25	9,561	-0.66(-2.14%)
Dec 31, 2013	31.14	30.91	30.91	30.91	3,500	-0.09(-0.29%)
Dec 30, 2013	31.06	31.06	30.86	31.00	6,066	+0.36(+1.18%)
Dec 27, 2013	30.91	30.91	30.61	30.64	1,574	+0.06(+0.19%)
Dec 26, 2013	30.51	30.58	30.30	30.58	1,541	+0.47(+1.56%)
Dec 24, 2013	30.27	30.35	30.10	30.11	14,288	-0.03(-0.10%)
Dec 23, 2013	30.21	30.36	30.14	30.14	1,351	+0.42(+1.41%)
Dec 20, 2013	29.45	29.81	29.45	29.72	1,511	+0.19(+0.64%)
Dec 19, 2013	29.48	29.57	29.48	29.53	10,972	-0.10(-0.34%)
Dec 18, 2013	29.58	29.77	29.32	29.63	8,739	-0.13(-0.44%)
Dec 17, 2013	29.48	29.78	29.48	29.76	11,267	+0.46(+1.57%)
Dec 16, 2013	29.30	29.30	29.30	29.30	92	+0.00(+0.00%)
Dec 13, 2013	29.30	29.30	29.30	29.30	3	+0.00(+0.00%)
Dec 12, 2013	29.31	29.31	29.30	29.30	1,061	-0.35(-1.18%)
Dec 11, 2013	29.93	29.93	29.65	29.65	3,418	-0.45(-1.50%)
Dec 10, 2013	30.10	30.21	30.09	30.10	49,725	+0.24(+0.80%)
Dec 06, 2013	29.77	29.86	29.86	29.86	8,400	+0.05(+0.17%)
Dec 05, 2013	29.93	29.96	29.75	29.81	6,395	-0.12(-0.40%)
Dec 04, 2013	29.94	29.94	29.79	29.93	33,068	-0.50(-1.64%)
Dec 03, 2013	30.24	30.46	30.24	30.43	65,063	-0.07(-0.23%)
Dec 02, 2013	30.24	30.69	30.20	30.50	5,632	-0.22(-0.72%)
Nov 29, 2013	30.51	30.72	30.40	30.72	1,200	+0.14(+0.46%)
Nov 27, 2013	30.59	30.59	30.46	30.58	2,403	+0.14(+0.46%)
Nov 26, 2013	30.36	30.44	30.36	30.44	1,332	+0.01(+0.03%)
Nov 25, 2013	30.20	30.43	30.20	30.43	872	-0.09(-0.29%)
Nov 21, 2013	30.52	30.52	30.52	30.52	0	+0.14(+0.45%)
Nov 20, 2013	30.75	30.75	30.38	30.38	10,725	-0.20(-0.64%)
Nov 19, 2013	30.87	30.87	30.58	30.58	927	-0.18(-0.59%)
Nov 18, 2013	30.76	30.77	30.76	30.76	3,200	-0.08(-0.26%)
Nov 15, 2013	30.73	30.84	30.73	30.84	16,450	+0.40(+1.31%)
Nov 14, 2013	30.43	30.46	30.34	30.44	13,733	+0.51(+1.70%)
Nov 12, 2013	30.00	30.00	29.78	29.93	1,475	-0.67(-2.19%)
Nov 11, 2013	30.65	30.65	30.60	30.60	876	+0.13(+0.43%)
Nov 08, 2013	30.32	30.47	30.32	30.47	650	-0.19(-0.62%)
Nov 07, 2013	30.90	30.90	30.52	30.66	18,574	-0.39(-1.27%)
Nov 05, 2013	31.03	31.05	31.05	31.05	400	-0.15(-0.47%)
Nov 04, 2013	31.44	31.44	31.05	31.20	7,550	+0.33(+1.07%)
Nov 01, 2013	31.00	31.00	30.87	30.87	700	-0.32(-1.04%)
Oct 31, 2013	31.06	31.20	31.06	31.19	2,400	-0.31(-0.97%)
Oct 30, 2013	31.47	31.56	31.45	31.50	8,758	-0.09(-0.28%)
Oct 29, 2013	31.60	31.63	31.54	31.59	755	+0.10(+0.32%)
Oct 28, 2013	31.43	31.49	31.43	31.49	523	-0.17(-0.54%)
Oct 25, 2013	31.59	31.66	31.59	31.66	8,050	+0.30(+0.96%)
Oct 24, 2013	31.16	31.54	31.16	31.36	4,857	+0.48(+1.55%)
Oct 23, 2013	31.10	31.23	30.84	30.88	3,359	-0.27(-0.87%)
Oct 22, 2013	31.17	31.17	31.00	31.15	9,403	+0.30(+0.97%)
Oct 21, 2013	30.85	30.85	30.85	30.85	100	+0.19(+0.63%)
Oct 18, 2013	30.32	30.68	30.32	30.66	1,900	+0.67(+2.23%)
Oct 17, 2013	30.22	30.22	29.99	29.99	1,828	+0.55(+1.87%)
Oct 15, 2013	29.86	29.44	29.44	29.44	4,500	-0.06(-0.21%)
Oct 14, 2013	29.50	29.50	29.50	29.50	300	+0.08(+0.28%)
Oct 11, 2013	29.42	29.42	29.42	29.42	150	+0.20(+0.69%)
Oct 10, 2013	28.53	29.22	28.53	29.22	2,027	+0.56(+1.95%)
Oct 09, 2013	28.67	28.67	28.66	28.66	803	-0.21(-0.72%)
Oct 08, 2013	29.32	29.32	28.87	28.87	998	-0.57(-1.94%)
Oct 07, 2013	29.54	29.55	29.44	29.44	1,830	-0.33(-1.11%)
Oct 04, 2013	29.51	29.77	29.50	29.77	3,135	-0.07(-0.23%)
Oct 03, 2013	29.83	29.84	29.81	29.84	26,200	+0.53(+1.81%)
Oct 02, 2013	29.25	29.36	29.25	29.31	1,100	+0.06(+0.21%)
Oct 01, 2013	29.17	29.25	29.17	29.25	1,292	-0.36(-1.22%)
Sep 27, 2013	29.59	29.61	29.58	29.61	2,425	-0.12(-0.40%)
Sep 26, 2013	29.82	29.82	29.73	29.73	1,578	-0.06(-0.20%)
Sep 25, 2013	29.55	29.79	29.57	29.79	3,000	-0.15(-0.50%)
Sep 24, 2013	29.84	29.94	29.80	29.94	10,150	-0.13(-0.43%)
Sep 23, 2013	30.15	30.21	30.00	30.07	21,828	-0.30(-0.99%)
Sep 19, 2013	30.61	30.37	30.37	30.37	16,500	-0.28(-0.91%)
Sep 18, 2013	29.97	30.65	29.96	30.65	7,500	+0.63(+2.10%)
Sep 17, 2013	30.06	30.06	30.02	30.02	241	+0.12(+0.40%)
Sep 16, 2013	30.03	30.03	29.90	29.90	1,046	-0.22(-0.73%)
Sep 12, 2013	30.09	30.12	30.12	30.12	500	-0.02(-0.07%)
Sep 11, 2013	30.05	30.14	30.05	30.14	781	+0.30(+1.01%)
Sep 10, 2013	29.81	29.93	29.78	29.84	4,300	+0.41(+1.39%)
Sep 09, 2013	29.07	29.43	29.07	29.43	4,319	+0.40(+1.36%)
Sep 06, 2013	29.14	29.14	28.99	29.03	7,995	-0.10(-0.36%)
Sep 04, 2013	29.05	29.14	29.14	29.14	10,600	+0.17(+0.58%)
Sep 03, 2013	28.93	28.99	28.93	28.97	1,300	+0.79(+2.80%)
Aug 30, 2013	28.00	28.42	28.00	28.18	3,025	-0.53(-1.85%)
Aug 29, 2013	28.80	28.80	28.70	28.71	1,962	-0.18(-0.62%)
Aug 28, 2013	28.46	28.89	28.46	28.89	2,461	+0.40(+1.40%)
Aug 27, 2013	28.78	28.82	28.49	28.49	7,200	-0.39(-1.35%)
Aug 26, 2013	28.85	28.88	28.85	28.88	2,400	-0.12(-0.41%)
Aug 23, 2013	28.80	29.06	28.80	29.00	6,850	+0.30(+1.05%)
Aug 22, 2013	28.67	28.75	28.57	28.70	7,023	+0.08(+0.28%)
Aug 21, 2013	28.80	28.80	28.50	28.62	8,600	-0.51(-1.76%)
Aug 20, 2013	29.40	29.40	29.13	29.13	4,110	-0.44(-1.48%)
Aug 19, 2013	29.62	29.77	29.57	29.57	2,150	+0.07(+0.24%)
Aug 16, 2013	29.54	29.54	29.50	29.50	1,700	+0.01(+0.03%)
Aug 15, 2013	29.31	29.49	28.96	29.49	94,640	-0.40(-1.34%)
Aug 14, 2013	29.89	29.89	29.89	29.89	100	+0.07(+0.23%)
Aug 13, 2013	29.83	29.83	29.82	29.82	300	-0.28(-0.93%)
Aug 12, 2013	30.10	30.10	30.10	30.10	161	+0.20(+0.68%)
Aug 09, 2013	30.00	30.00	29.89	29.90	1,200	+0.25(+0.83%)
Aug 08, 2013	29.54	29.66	29.54	29.65	722	+0.55(+1.88%)
Aug 06, 2013	29.10	29.10	29.10	29.10	100	-0.13(-0.43%)
Aug 05, 2013	29.20	29.23	29.20	29.23	2,438	+0.01(+0.03%)
Aug 02, 2013	28.99	29.22	28.99	29.22	15,225	-0.06(-0.20%)
Aug 01, 2013	29.28	29.28	29.28	29.28	600	-0.11(-0.37%)
Jul 31, 2013	28.87	29.47	28.87	29.39	5,300	+0.47(+1.63%)
Jul 30, 2013	28.92	28.92	28.92	28.92	200	-0.20(-0.69%)
Jul 29, 2013	29.12	29.12	29.12	29.12	600	-0.18(-0.61%)
Jul 26, 2013	29.24	29.30	29.24	29.30	1,900	-0.13(-0.44%)
Jul 25, 2013	29.29	29.45	29.29	29.43	3,895	+0.12(+0.41%)
Jul 24, 2013	29.54	29.54	29.31	29.31	3,958	-0.27(-0.91%)
Jul 23, 2013	29.21	29.63	29.21	29.58	2,496	+0.37(+1.27%)
Jul 19, 2013	29.21	29.21	29.21	29.21	0	+0.45(+1.56%)
Jul 18, 2013	28.59	28.76	28.59	28.76	3,040	+0.17(+0.59%)
Jul 16, 2013	28.59	28.59	28.59	28.59	0	+0.31(+1.10%)
Jul 15, 2013	28.29	28.36	28.28	28.28	6,400	-0.06(-0.21%)
Jul 12, 2013	28.48	28.48	28.27	28.34	16,825	-0.10(-0.35%)
Jul 11, 2013	28.23	28.44	28.17	28.44	4,300	+0.72(+2.60%)
Jul 10, 2013	27.73	27.75	27.72	27.72	1,032	+0.46(+1.69%)
Jul 09, 2013	27.29	27.29	27.26	27.26	1,116	-0.07(-0.26%)
Jul 08, 2013	27.85	27.85	27.30	27.33	2,764	+0.46(+1.71%)
Jul 05, 2013	26.85	26.88	26.80	26.87	4,590	-0.19(-0.70%)
Jul 03, 2013	26.94	27.06	26.93	27.06	3,400	+0.07(+0.26%)
Jul 02, 2013	27.14	27.28	26.99	26.99	1,654	+0.02(+0.07%)
Jul 01, 2013	27.00	27.14	26.97	26.97	2,267	+0.00(+0.00%)
Jun 28, 2013	26.95	26.99	26.89	26.97	7,600	-0.64(-2.32%)
Jun 26, 2013	27.65	27.65	27.46	27.61	6,330	+0.13(+0.47%)
Jun 25, 2013	27.25	27.48	27.20	27.48	5,450	+0.66(+2.46%)
Jun 24, 2013	26.73	26.95	26.65	26.82	2,725	-0.96(-3.46%)
Jun 21, 2013	27.99	27.99	27.47	27.78	7,100	-0.12(-0.43%)
Jun 20, 2013	28.32	28.33	27.87	27.90	8,680	-1.71(-5.78%)
Jun 19, 2013	29.82	29.82	29.61	29.61	1,600	-0.55(-1.82%)
Jun 18, 2013	30.00	30.16	30.00	30.16	2,056	+0.60(+2.03%)
Jun 17, 2013	29.88	29.93	29.56	29.56	11,167	+0.01(+0.03%)
Jun 14, 2013	29.60	29.60	29.55	29.55	1,200	+0.15(+0.51%)
Jun 13, 2013	29.11	29.40	29.11	29.40	1,721	+0.13(+0.44%)
Jun 12, 2013	29.36	29.36	29.27	29.27	933	+0.16(+0.55%)
Jun 11, 2013	29.16	29.18	29.11	29.11	5,218	-0.67(-2.25%)
Jun 07, 2013	29.91	29.78	29.78	29.78	2,000	+0.04(+0.13%)
Jun 06, 2013	29.51	29.75	29.51	29.74	24,600	+0.14(+0.47%)
Jun 05, 2013	29.70	29.70	29.58	29.60	2,000	-0.19(-0.64%)
Jun 04, 2013	30.10	30.10	29.79	29.79	4,920	-0.28(-0.93%)
Jun 03, 2013	30.01	30.11	29.75	30.07	11,730	+0.42(+1.42%)
May 31, 2013	29.89	29.91	29.65	29.65	6,000	-0.54(-1.79%)
May 30, 2013	30.14	30.19	30.14	30.19	1,430	+0.34(+1.14%)
May 29, 2013	29.79	29.85	29.79	29.85	2,094	-0.23(-0.76%)
May 28, 2013	30.23	30.23	30.08	30.08	3,300	+0.11(+0.37%)
May 24, 2013	29.87	29.97	29.87	29.97	3,431	+0.26(+0.88%)
May 23, 2013	29.90	29.90	29.63	29.71	4,136	-0.34(-1.13%)
May 22, 2013	30.52	30.71	30.05	30.05	4,000	-0.44(-1.44%)
May 21, 2013	30.19	30.59	30.19	30.49	4,054	+0.29(+0.96%)
May 20, 2013	30.11	30.28	30.09	30.20	7,313	+0.23(+0.77%)
May 17, 2013	29.64	29.97	29.64	29.97	23,300	+0.14(+0.47%)
May 15, 2013	29.66	29.83	29.83	29.83	200	-0.33(-1.09%)
May 13, 2013	30.30	30.30	30.07	30.16	3,050	-0.11(-0.36%)
May 10, 2013	29.94	30.28	29.94	30.27	6,897	-0.08(-0.27%)
May 09, 2013	30.21	30.35	30.21	30.35	1,800	-0.09(-0.29%)
May 08, 2013	30.02	30.44	30.02	30.44	300	+0.71(+2.39%)
May 07, 2013	29.73	29.89	29.72	29.73	9,430	+0.02(+0.07%)
May 06, 2013	29.67	29.75	29.60	29.71	7,500	-0.22(-0.74%)
May 03, 2013	29.82	29.98	29.79	29.93	9,531	+0.47(+1.60%)
May 02, 2013	29.38	29.47	29.38	29.46	8,900	-0.19(-0.64%)
May 01, 2013	29.73	29.74	29.65	29.65	10,200	+0.21(+0.71%)
Apr 29, 2013	29.69	29.44	29.44	29.44	900	+0.05(+0.17%)
Apr 26, 2013	29.32	29.39	29.32	29.39	6,951	+0.19(+0.65%)
Apr 25, 2013	29.10	29.26	29.10	29.20	3,600	+0.24(+0.83%)
Apr 24, 2013	28.76	28.97	28.76	28.96	4,000	+0.38(+1.33%)
Apr 23, 2013	28.39	28.60	28.39	28.58	87,517	+0.07(+0.25%)
Apr 22, 2013	28.40	28.51	28.40	28.51	421	-0.22(-0.77%)
Apr 19, 2013	28.73	28.73	28.73	28.73	100	+0.36(+1.27%)
Apr 18, 2013	28.68	28.68	28.31	28.37	4,150	+0.17(+0.60%)
Apr 17, 2013	28.48	28.48	28.06	28.20	4,350	-0.63(-2.19%)
Apr 15, 2013	28.96	28.83	28.83	28.83	3,300	-0.80(-2.70%)
Apr 12, 2013	29.57	29.63	29.53	29.63	2,590	-0.25(-0.84%)
Apr 11, 2013	30.00	30.00	29.88	29.88	8,485	+0.09(+0.30%)
Apr 10, 2013	29.64	29.83	29.53	29.79	7,050	+0.31(+1.05%)
Apr 09, 2013	29.47	29.48	29.47	29.48	301	+0.12(+0.41%)
Apr 08, 2013	29.28	29.40	29.28	29.36	2,615	+0.15(+0.51%)
Apr 05, 2013	29.04	29.26	29.04	29.21	12,749	-0.16(-0.54%)
Apr 04, 2013	29.33	29.47	29.23	29.37	4,600	+0.03(+0.10%)
Apr 03, 2013	29.56	29.56	29.34	29.34	3,930	-0.15(-0.51%)
Apr 02, 2013	29.38	29.49	29.38	29.49	5,384	+0.11(+0.37%)
Apr 01, 2013	29.37	29.48	29.36	29.38	8,250	-0.03(-0.10%)
Mar 28, 2013	29.28	29.48	29.27	29.41	6,717	+0.07(+0.24%)
Mar 27, 2013	29.19	29.34	29.08	29.34	7,950	+0.10(+0.34%)
Mar 26, 2013	29.16	29.24	29.16	29.24	1,700	+0.14(+0.48%)
Mar 25, 2013	29.22	29.22	29.10	29.10	5,100	-0.34(-1.15%)
Mar 22, 2013	29.44	29.44	29.44	29.44	170	+0.07(+0.24%)
Mar 21, 2013	29.38	29.38	29.37	29.37	500	+0.01(+0.03%)
Mar 20, 2013	29.55	29.55	29.36	29.36	1,200	-0.07(-0.24%)
Mar 19, 2013	29.71	29.71	29.43	29.43	1,800	-0.33(-1.11%)
Mar 18, 2013	29.85	29.93	29.76	29.76	2,940	-0.39(-1.29%)
Mar 15, 2013	30.22	30.22	30.15	30.15	500	+0.13(+0.43%)
Mar 14, 2013	29.99	30.02	29.99	30.02	703	-0.11(-0.37%)
Mar 13, 2013	30.21	30.21	30.05	30.13	2,250	-0.22(-0.72%)
Mar 12, 2013	30.45	30.46	30.34	30.35	3,632	+0.03(+0.10%)
Mar 11, 2013	30.30	30.33	30.20	30.32	700	+0.00(+0.00%)
Mar 08, 2013	30.08	30.32	30.05	30.32	3,950	+0.00(+0.00%)
Mar 07, 2013	30.30	30.42	30.30	30.32	17,800	+0.06(+0.20%)
Mar 06, 2013	30.40	30.40	30.10	30.26	48,066	+0.04(+0.13%)
Mar 05, 2013	30.25	30.31	30.21	30.22	8,624	+0.31(+1.04%)
Mar 04, 2013	29.72	29.95	29.72	29.91	17,880	+0.22(+0.74%)
Mar 01, 2013	29.52	29.75	29.52	29.69	25,072	-0.20(-0.67%)
Feb 28, 2013	30.02	30.02	29.76	29.89	214,133	-0.09(-0.30%)
Feb 27, 2013	29.79	29.98	29.77	29.98	13,300	+0.28(+0.94%)
Feb 26, 2013	29.70	29.70	29.70	29.70	260	-0.25(-0.83%)
Feb 22, 2013	29.94	29.95	29.89	29.95	33,894	+0.18(+0.60%)
Feb 21, 2013	29.99	29.99	29.64	29.77	236,400	-0.64(-2.10%)
Feb 20, 2013	30.90	30.93	30.40	30.41	18,100	-0.48(-1.55%)
Feb 19, 2013	30.85	30.90	30.72	30.89	9,900	+0.50(+1.65%)
Feb 15, 2013	30.60	30.60	30.34	30.39	95,275	-0.22(-0.72%)
Feb 14, 2013	30.76	30.76	30.45	30.61	35,503	-0.33(-1.07%)
Feb 13, 2013	31.04	31.12	30.92	30.94	10,285	+0.11(+0.36%)
Feb 12, 2013	30.82	30.92	30.73	30.83	87,329	+0.18(+0.59%)
Feb 11, 2013	30.77	31.00	30.60	30.65	9,359	-0.02(-0.07%)
Feb 08, 2013	30.57	30.67	30.57	30.67	5,103	+0.10(+0.33%)
Feb 07, 2013	30.46	30.59	30.39	30.57	5,380	+0.11(+0.36%)
Feb 06, 2013	30.52	30.55	30.36	30.46	6,499	-0.19(-0.62%)
Feb 04, 2013	30.96	30.96	30.53	30.65	12,310	-0.52(-1.67%)

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.