Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2014	33.30	33.30	33.30	33.30	0	+0.03(+0.09%)
May 28, 2014	33.37	33.37	33.27	33.27	29,995	-0.13(-0.38%)
May 27, 2014	33.49	33.49	33.39	33.39	7,839	-0.01(-0.03%)
May 23, 2014	33.47	33.40	33.40	33.40	14,327	-0.06(-0.17%)
May 22, 2014	33.49	33.49	33.43	33.46	16,389	+0.03(+0.09%)
May 21, 2014	33.39	33.52	33.39	33.43	40,115	+0.03(+0.09%)
May 20, 2014	33.44	33.44	33.38	33.40	30,715	-0.03(-0.09%)
May 19, 2014	33.44	33.44	33.41	33.43	7,009	+0.08(+0.23%)
May 16, 2014	33.40	33.40	33.35	33.35	699	-0.02(-0.07%)
May 15, 2014	33.38	33.38	33.38	33.38	265	-0.16(-0.48%)
May 14, 2014	33.54	33.54	33.54	33.54	103	-0.05(-0.14%)
May 12, 2014	33.59	33.59	33.59	33.59	24,017	+0.03(+0.09%)
May 09, 2014	33.57	33.57	33.56	33.56	1,030	-0.01(-0.02%)
May 07, 2014	33.57	33.57	33.57	33.57	618	-0.01(-0.03%)
May 06, 2014	33.63	33.63	33.56	33.58	12,266	-0.04(-0.12%)
May 05, 2014	33.64	33.64	33.60	33.62	5,566	+0.06(+0.17%)
May 02, 2014	33.78	33.78	33.53	33.56	5,515	-0.06(-0.17%)
May 01, 2014	33.60	33.63	33.57	33.62	15,511	-0.15(-0.43%)
Apr 30, 2014	33.76	33.76	33.76	33.76	1	+0.00(+0.00%)
Apr 29, 2014	33.79	33.79	33.74	33.76	1,237	+0.03(+0.09%)
Apr 28, 2014	33.76	33.76	33.72	33.73	14,224	+0.04(+0.12%)
Apr 25, 2014	33.69	33.69	33.69	33.69	128	-0.12(-0.34%)
Apr 21, 2014	33.81	33.81	33.81	33.81	0	+0.02(+0.06%)
Apr 17, 2014	33.83	33.79	33.79	33.79	11,957	+0.02(+0.06%)
Apr 16, 2014	33.77	33.77	33.77	33.77	51	+0.00(+0.00%)
Apr 14, 2014	33.76	33.77	33.77	33.77	6,081	+0.05(+0.14%)
Apr 11, 2014	33.72	33.72	33.72	33.72	77	+0.00(+0.00%)
Apr 10, 2014	33.72	33.72	33.72	33.72	309	-0.14(-0.40%)
Apr 09, 2014	33.86	33.91	33.86	33.86	3,830	+0.02(+0.06%)
Apr 08, 2014	33.94	33.94	33.84	33.84	12,418	-0.01(-0.03%)
Apr 07, 2014	33.85	33.85	33.82	33.85	1,230	-0.04(-0.11%)
Apr 04, 2014	33.89	33.89	33.89	33.89	417	-0.17(-0.51%)
Apr 02, 2014	34.03	34.06	34.06	34.06	412	+0.07(+0.20%)
Apr 01, 2014	34.00	34.00	33.99	33.99	449	+0.02(+0.06%)
Mar 31, 2014	34.00	34.00	33.97	33.97	309	+0.02(+0.06%)
Mar 27, 2014	33.95	33.95	33.95	33.95	0	+0.00(+0.00%)
Mar 26, 2014	33.98	34.02	33.95	33.95	2,482	-0.09(-0.26%)
Mar 25, 2014	34.05	34.05	34.04	34.04	2,376	+0.02(+0.06%)
Mar 24, 2014	34.06	34.06	34.02	34.02	747	-0.07(-0.20%)
Mar 21, 2014	34.09	34.09	34.09	34.09	1	+0.00(+0.00%)
Mar 20, 2014	34.09	34.15	34.09	34.09	6,455	+0.12(+0.34%)
Mar 19, 2014	33.96	33.98	33.96	33.98	425	+0.03(+0.10%)
Mar 17, 2014	33.95	33.94	33.94	33.94	1,133	-0.13(-0.38%)
Mar 12, 2014	34.07	34.07	34.07	34.07	206	-0.03(-0.09%)
Mar 07, 2014	34.10	34.10	34.10	34.10	927	+0.07(+0.20%)
Mar 06, 2014	34.03	34.03	34.03	34.03	190	+0.06(+0.17%)
Mar 05, 2014	33.97	33.97	33.97	33.97	190	+0.01(+0.03%)
Mar 04, 2014	33.96	33.96	33.96	33.96	633	-0.08(-0.23%)
Feb 28, 2014	34.04	34.04	34.04	34.04	0	+0.00(+0.00%)
Feb 26, 2014	34.04	34.04	34.04	34.04	0	+0.00(+0.00%)
Feb 25, 2014	34.04	34.04	34.04	34.04	355	-0.06(-0.17%)
Feb 21, 2014	34.06	34.10	34.10	34.10	412	-0.05(-0.14%)
Feb 20, 2014	34.15	34.17	34.15	34.15	412	+0.02(+0.06%)
Feb 14, 2014	34.12	34.13	34.13	34.13	721	-0.01(-0.03%)
Feb 13, 2014	34.14	34.14	34.14	34.14	25	+0.00(+0.00%)
Feb 11, 2014	34.14	34.14	34.14	34.14	0	+0.07(+0.20%)
Feb 10, 2014	34.10	34.10	34.07	34.07	1,237	-0.01(-0.03%)
Feb 07, 2014	34.09	34.09	34.08	34.08	546	-0.01(-0.03%)
Feb 03, 2014	34.07	34.09	34.09	34.09	412	-0.09(-0.25%)
Jan 31, 2014	34.18	34.18	34.18	34.18	282	+0.00(+0.00%)
Jan 30, 2014	34.15	34.19	34.15	34.18	1,185	+0.01(+0.02%)
Jan 29, 2014	34.21	34.22	34.16	34.17	3,737	-0.16(-0.48%)
Jan 27, 2014	34.33	34.33	34.33	34.33	0	+0.07(+0.20%)
Jan 24, 2014	34.26	34.31	34.25	34.27	98,082	-0.13(-0.37%)
Jan 23, 2014	34.41	34.41	34.39	34.39	540	+0.02(+0.06%)
Jan 22, 2014	34.37	34.37	34.37	34.37	836	+0.01(+0.03%)
Jan 21, 2014	34.36	34.43	34.36	34.36	628	-0.07(-0.20%)
Jan 17, 2014	34.42	34.43	34.43	34.43	15,667	+0.02(+0.06%)
Jan 16, 2014	34.49	34.49	34.41	34.41	3,195	-0.09(-0.25%)
Jan 15, 2014	34.54	34.54	34.50	34.50	1,929	+0.05(+0.14%)
Jan 14, 2014	34.45	34.45	34.41	34.45	18,345	+0.06(+0.17%)
Jan 13, 2014	34.53	34.53	34.39	34.39	16,914	-0.09(-0.25%)
Jan 10, 2014	34.53	34.60	34.47	34.48	49,136	-0.15(-0.42%)
Jan 09, 2014	34.77	34.77	34.62	34.62	83,136	-0.06(-0.17%)
Jan 08, 2014	34.60	34.72	34.60	34.68	45,354	+0.10(+0.28%)
Jan 07, 2014	34.63	34.65	34.56	34.59	39,375	-0.03(-0.08%)
Jan 06, 2014	34.66	34.66	34.60	34.61	12,554	-0.01(-0.03%)
Jan 03, 2014	34.75	34.75	34.61	34.62	61,478	-0.01(-0.03%)
Jan 02, 2014	34.71	34.72	34.63	34.63	51,951	-0.03(-0.08%)
Dec 31, 2013	34.66	34.66	34.66	34.66	110,911	+0.05(+0.14%)
Dec 30, 2013	34.61	34.71	34.61	34.61	16,983	-0.09(-0.25%)
Dec 27, 2013	34.63	34.77	34.63	34.70	7,319	+0.02(+0.06%)
Dec 26, 2013	34.79	34.79	34.68	34.68	49,972	-0.01(-0.03%)
Dec 24, 2013	34.74	34.74	34.66	34.69	19,893	+0.05(+0.14%)
Dec 23, 2013	34.69	34.69	34.60	34.64	13,952	+0.03(+0.08%)
Dec 20, 2013	34.77	34.77	34.61	34.61	5,669	-0.08(-0.22%)
Dec 19, 2013	34.80	34.80	34.69	34.69	6,269	+0.05(+0.14%)
Dec 18, 2013	34.64	34.70	34.60	34.64	13,193	+0.08(+0.22%)
Dec 17, 2013	34.69	34.70	34.57	34.57	13,194	-0.08(-0.22%)
Dec 16, 2013	34.72	34.72	34.60	34.64	17,156	-0.01(-0.03%)
Dec 13, 2013	34.70	34.70	34.65	34.65	276	-0.01(-0.03%)
Dec 12, 2013	34.80	34.80	34.66	34.66	51,113	+0.06(+0.17%)
Dec 11, 2013	34.70	34.70	34.60	34.60	28,807	-0.02(-0.06%)
Dec 10, 2013	34.60	34.64	34.57	34.62	36,695	-0.05(-0.14%)
Dec 09, 2013	34.73	34.78	34.65	34.67	45,691	-0.05(-0.14%)
Dec 06, 2013	34.76	34.76	34.68	34.72	11,406	-0.01(-0.03%)
Dec 05, 2013	34.73	34.75	34.68	34.73	2,576	+0.08(+0.23%)
Dec 04, 2013	34.72	34.78	34.65	34.65	35,987	+0.06(+0.17%)
Dec 03, 2013	34.58	34.65	34.58	34.60	57,105	+0.01(+0.03%)
Dec 02, 2013	34.63	34.70	34.58	34.59	57,723	+0.08(+0.22%)
Nov 29, 2013	34.55	34.60	34.51	34.51	9,380	-0.02(-0.06%)
Nov 27, 2013	34.54	34.57	34.53	34.53	465	+0.03(+0.08%)
Nov 26, 2013	34.57	34.57	34.48	34.50	19,790	-0.05(-0.14%)
Nov 25, 2013	34.58	34.63	34.55	34.55	27,849	-0.01(-0.03%)
Nov 22, 2013	34.58	34.61	34.55	34.56	5,690	+0.02(+0.06%)
Nov 19, 2013	34.54	34.54	34.54	34.54	2,576	-0.03(-0.08%)
Nov 14, 2013	34.63	34.57	34.57	34.57	309	-0.18(-0.53%)
Nov 12, 2013	34.75	34.76	34.71	34.75	23,089	-0.13(-0.36%)
Nov 11, 2013	34.76	34.88	34.73	34.88	26,078	+0.13(+0.36%)
Nov 08, 2013	34.42	34.75	34.42	34.75	23,304	+0.18(+0.53%)
Nov 07, 2013	34.57	34.57	34.57	34.57	206	+0.07(+0.20%)
Nov 06, 2013	34.50	34.50	34.50	34.50	206	-0.00(-0.00%)
Nov 04, 2013	34.50	34.50	34.50	34.50	309	+0.01(+0.02%)
Nov 01, 2013	34.49	34.49	34.49	34.49	309	+0.19(+0.55%)
Oct 28, 2013	34.32	34.30	34.30	34.30	9,380	-0.07(-0.21%)
Oct 25, 2013	34.31	34.38	34.31	34.38	1,597	-0.03(-0.08%)
Oct 24, 2013	34.32	34.41	34.32	34.41	2,366	-0.01(-0.04%)
Oct 23, 2013	34.35	34.42	34.34	34.42	3,195	+0.06(+0.17%)
Oct 22, 2013	34.38	34.38	34.36	34.36	5,653	-0.13(-0.37%)
Oct 21, 2013	34.59	34.59	34.48	34.49	2,783	+0.02(+0.05%)
Oct 18, 2013	34.53	34.53	34.46	34.47	2,886	-0.04(-0.11%)
Oct 17, 2013	34.61	34.61	34.49	34.51	29,888	-0.13(-0.36%)
Oct 16, 2013	34.85	34.85	34.63	34.63	46,899	-0.05(-0.14%)
Oct 15, 2013	34.63	34.68	34.63	34.68	1,463	-0.11(-0.31%)
Oct 14, 2013	34.92	34.92	34.79	34.79	309	+0.10(+0.28%)
Oct 11, 2013	34.76	34.76	34.69	34.69	7,936	-0.16(-0.45%)
Oct 10, 2013	34.78	34.85	34.78	34.85	1,189	+0.10(+0.28%)
Oct 08, 2013	34.83	34.75	34.75	34.75	1,340	-0.03(-0.08%)
Oct 04, 2013	34.78	34.78	34.78	34.78	206	+0.07(+0.20%)
Sep 30, 2013	34.71	34.71	34.71	34.71	206	+0.02(+0.04%)
Sep 27, 2013	34.75	34.75	34.69	34.70	441	-0.01(-0.02%)
Sep 26, 2013	34.67	34.70	34.65	34.70	999	-0.04(-0.11%)
Sep 25, 2013	34.74	34.74	34.74	34.74	146	+0.08(+0.22%)
Sep 24, 2013	34.73	34.75	34.66	34.66	1,876	-0.16(-0.47%)
Sep 23, 2013	34.80	34.83	34.79	34.83	14,277	+0.02(+0.06%)
Sep 20, 2013	34.97	34.97	34.79	34.81	10,923	+0.01(+0.03%)
Sep 19, 2013	34.63	34.88	34.63	34.80	18,007	-0.01(-0.03%)
Sep 18, 2013	35.19	35.29	34.81	34.81	20,204	-0.36(-1.02%)
Sep 17, 2013	35.23	35.27	35.17	35.17	27,088	-0.08(-0.23%)
Sep 16, 2013	35.14	35.26	35.07	35.25	25,729	+0.00(+0.01%)
Sep 13, 2013	35.35	35.35	35.25	35.25	48,959	-0.14(-0.41%)
Sep 12, 2013	35.31	35.39	35.27	35.39	924	-0.00(-0.00%)
Sep 11, 2013	35.41	35.41	35.39	35.39	206	-0.05(-0.15%)
Sep 10, 2013	35.44	35.44	35.44	35.44	329	+0.11(+0.31%)
Sep 09, 2013	35.27	35.39	35.27	35.33	2,937	-0.18(-0.52%)
Sep 06, 2013	35.45	35.52	35.40	35.52	3,394	-0.02(-0.06%)
Sep 05, 2013	35.48	35.63	35.48	35.54	14,358	+0.19(+0.55%)
Sep 04, 2013	35.51	35.51	35.27	35.34	1,185	+0.00(+0.00%)
Sep 03, 2013	35.37	35.42	35.26	35.34	4,883	+0.11(+0.30%)
Aug 30, 2013	35.06	35.24	35.06	35.24	484	+0.01(+0.03%)
Aug 29, 2013	35.26	35.26	35.22	35.23	1,615	-0.02(-0.05%)
Aug 28, 2013	35.12	35.25	35.12	35.25	670	+0.13(+0.36%)
Aug 27, 2013	35.10	35.19	35.10	35.12	7,288	-0.16(-0.46%)
Aug 26, 2013	35.31	35.31	35.24	35.28	2,216	-0.07(-0.21%)
Aug 23, 2013	35.38	35.51	35.34	35.35	4,127	-0.03(-0.08%)
Aug 22, 2013	35.37	35.52	35.37	35.38	5,463	-0.23(-0.65%)
Aug 21, 2013	35.46	35.61	35.41	35.61	6,909	+0.19(+0.55%)
Aug 20, 2013	35.54	35.54	35.39	35.42	28,261	-0.10(-0.27%)
Aug 19, 2013	35.60	35.60	35.41	35.52	59,325	+0.09(+0.25%)
Aug 16, 2013	35.31	35.43	35.28	35.43	4,135	+0.15(+0.42%)
Aug 15, 2013	35.38	35.38	35.28	35.28	206	+0.10(+0.29%)
Aug 14, 2013	35.15	35.18	35.09	35.18	898	+0.10(+0.29%)
Aug 13, 2013	34.92	35.17	34.92	35.08	3,179	+0.27(+0.77%)
Aug 12, 2013	34.86	34.91	34.81	34.81	127,616	-0.31(-0.88%)
Aug 09, 2013	34.87	35.12	34.87	35.12	124,601	+0.26(+0.75%)
Aug 08, 2013	34.93	34.93	34.82	34.86	3,916	-0.10(-0.28%)
Aug 07, 2013	34.97	34.98	34.95	34.95	1,030	-0.00(-0.01%)
Aug 06, 2013	35.00	35.00	34.96	34.96	1,463	-0.00(-0.01%)
Aug 05, 2013	35.00	35.00	34.96	34.96	1,065	+0.03(+0.08%)
Aug 02, 2013	34.90	35.07	34.90	34.93	3,343	-0.28(-0.80%)
Aug 01, 2013	35.03	35.22	35.03	35.22	561	+0.29(+0.83%)
Jul 31, 2013	34.97	35.11	34.93	34.93	11,791	-0.01(-0.02%)
Jul 30, 2013	34.54	35.02	34.54	34.93	541	-0.09(-0.25%)
Jul 29, 2013	35.01	35.03	35.01	35.02	456	+0.16(+0.45%)
Jul 26, 2013	34.81	35.01	34.81	34.87	2,465	+0.01(+0.03%)
Jul 25, 2013	34.94	35.17	34.86	34.86	2,240	-0.07(-0.19%)
Jul 24, 2013	34.86	34.93	34.86	34.93	1,443	-0.08(-0.22%)
Jul 23, 2013	34.69	35.01	34.69	35.00	4,579	+0.21(+0.61%)
Jul 22, 2013	34.83	34.83	34.79	34.79	962	-0.22(-0.64%)
Jul 19, 2013	34.93	35.01	34.93	35.01	540	-0.03(-0.08%)
Jul 18, 2013	35.16	35.18	34.94	35.04	4,872	-0.13(-0.36%)
Jul 15, 2013	35.17	35.17	35.17	35.17	0	-0.06(-0.17%)
Jul 12, 2013	35.90	35.90	35.14	35.23	1,530	+0.05(+0.14%)
Jul 11, 2013	35.32	35.32	35.14	35.18	2,267	-0.22(-0.63%)
Jul 10, 2013	35.34	35.40	35.33	35.40	1,958	+0.08(+0.22%)
Jul 09, 2013	35.19	35.32	35.32	35.32	4,625	+0.00(+0.00%)
Jul 08, 2013	35.59	35.59	35.28	35.32	4,239	-0.13(-0.36%)
Jul 05, 2013	35.38	35.45	35.38	35.45	309	+0.49(+1.39%)
Jul 03, 2013	34.98	34.98	34.96	34.96	1,236	+0.05(+0.14%)
Jul 02, 2013	34.90	35.04	34.90	34.92	17,002	-0.14(-0.41%)
Jul 01, 2013	35.06	35.06	35.06	35.06	206	-0.04(-0.12%)
Jun 28, 2013	35.20	35.21	35.10	35.10	2,628	-0.23(-0.66%)
Jun 26, 2013	35.31	35.33	35.31	35.33	1,133	-0.14(-0.41%)
Jun 25, 2013	35.49	35.49	35.42	35.48	3,810	-0.05(-0.14%)
Jun 24, 2013	35.64	35.64	35.32	35.53	16,425	+0.16(+0.45%)
Jun 21, 2013	35.56	35.56	34.97	35.37	3,743	+0.09(+0.27%)
Jun 20, 2013	36.38	36.38	35.08	35.27	42,140	+0.28(+0.80%)
Jun 19, 2013	34.71	35.00	34.64	34.99	5,895	+0.16(+0.45%)
Jun 18, 2013	34.84	34.84	34.84	34.84	558	+0.09(+0.25%)
Jun 17, 2013	34.78	34.90	34.71	34.75	17,288	-0.04(-0.11%)
Jun 14, 2013	35.30	35.30	34.64	34.79	31,520	-0.03(-0.08%)
Jun 13, 2013	34.82	35.83	34.82	34.82	34,940	-0.15(-0.42%)
Jun 12, 2013	34.82	35.43	34.82	34.96	18,897	+0.16(+0.47%)
Jun 11, 2013	34.91	34.93	34.80	34.80	3,331	-0.01(-0.02%)
Jun 10, 2013	34.89	34.89	34.81	34.81	2,195	+0.05(+0.13%)
Jun 07, 2013	34.65	34.76	34.65	34.76	515	+0.13(+0.36%)
Jun 06, 2013	34.78	34.80	34.63	34.63	824	-0.09(-0.25%)
Jun 05, 2013	34.71	34.72	34.71	34.72	206	+0.00(+0.01%)
Jun 04, 2013	34.68	34.72	34.68	34.72	309	-0.03(-0.10%)

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.