Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	37.76	37.76	37.76	37.76	141	+1.55(+4.28%)
Nov 24, 2014	36.24	36.21	36.21	36.21	2,200	-0.79(-2.14%)
Nov 21, 2014	37.00	37.00	37.00	37.00	334	+0.00(+0.00%)
Nov 20, 2014	37.00	37.00	37.00	37.00	126	+0.38(+1.05%)
Nov 18, 2014	36.60	36.62	36.62	36.62	2,600	+0.15(+0.40%)
Nov 17, 2014	36.43	36.47	36.43	36.47	316	-0.15(-0.42%)
Nov 14, 2014	36.62	36.62	36.62	36.62	201	-0.53(-1.42%)
Nov 13, 2014	37.15	37.15	37.15	37.15	100	-0.04(-0.11%)
Nov 11, 2014	37.19	37.19	37.19	37.19	114	+1.19(+3.31%)
Nov 10, 2014	36.00	36.00	36.00	36.00	591	-1.19(-3.20%)
Nov 07, 2014	37.20	37.20	37.15	37.19	2,903	+1.14(+3.17%)
Nov 05, 2014	36.05	36.05	36.05	36.05	400	+0.74(+2.10%)
Nov 03, 2014	35.31	35.31	35.31	35.31	30	-0.14(-0.39%)
Oct 31, 2014	35.58	35.60	35.45	35.45	776	+0.09(+0.25%)
Oct 30, 2014	35.36	35.36	35.36	35.36	163	+0.27(+0.77%)
Oct 29, 2014	35.00	35.09	34.95	35.09	675	-0.85(-2.36%)
Oct 27, 2014	37.42	35.94	35.94	35.94	1,100	+0.24(+0.67%)
Oct 24, 2014	36.90	36.90	35.70	35.70	427	-0.80(-2.19%)
Oct 22, 2014	36.50	36.50	36.50	36.50	200	+0.05(+0.14%)
Oct 21, 2014	36.52	36.55	35.34	36.45	3,341	-0.10(-0.28%)
Oct 20, 2014	36.55	36.55	36.55	36.55	750	+1.12(+3.16%)
Oct 17, 2014	35.86	35.86	35.43	35.43	630	-0.30(-0.84%)
Oct 16, 2014	35.73	35.78	35.73	35.73	2,743	-0.78(-2.14%)
Oct 13, 2014	37.00	36.51	36.51	36.51	3,000	-0.10(-0.27%)
Oct 10, 2014	37.00	37.00	36.40	36.61	3,508	+0.02(+0.05%)
Oct 09, 2014	36.59	36.59	36.59	36.59	224	+0.42(+1.16%)
Oct 08, 2014	36.21	36.21	36.17	36.17	421	+0.32(+0.89%)
Oct 06, 2014	36.32	35.85	35.85	35.85	3,300	+1.04(+2.99%)
Oct 03, 2014	34.96	34.96	34.81	34.81	450	+0.32(+0.93%)
Sep 26, 2014	34.49	34.49	34.49	34.49	0	+0.00(+0.00%)
Sep 25, 2014	34.66	34.66	34.42	34.49	1,096	+0.43(+1.26%)
Sep 24, 2014	34.02	34.16	34.02	34.06	563	-0.23(-0.67%)
Sep 23, 2014	37.04	37.04	34.29	34.29	5,704	+0.06(+0.18%)
Sep 22, 2014	34.23	34.23	34.23	34.23	247	+0.34(+1.01%)
Sep 18, 2014	34.09	33.89	33.89	33.89	1,500	-1.12(-3.21%)
Sep 15, 2014	34.77	35.01	35.01	35.01	600	+0.17(+0.49%)
Sep 12, 2014	35.12	35.12	34.84	34.84	200	+1.06(+3.15%)
Sep 11, 2014	33.78	33.78	33.78	33.78	276	+0.63(+1.89%)
Sep 08, 2014	33.15	33.15	33.15	33.15	200	+0.39(+1.19%)
Sep 05, 2014	32.76	32.76	32.76	32.76	150	+0.01(+0.03%)
Sep 04, 2014	32.75	32.75	32.75	32.75	100	+0.45(+1.39%)
Sep 03, 2014	32.30	32.30	32.30	32.30	7	+0.00(+0.00%)
Sep 02, 2014	32.30	32.30	32.30	32.30	8	+0.00(+0.00%)
Aug 29, 2014	32.30	32.30	32.30	32.30	100	-0.70(-2.12%)
Aug 20, 2014	33.10	33.00	33.00	33.00	400	+0.58(+1.79%)
Aug 18, 2014	32.42	32.42	32.42	32.42	0	+0.00(+0.00%)
Aug 15, 2014	32.59	32.66	32.59	32.42	500	-0.14(-0.43%)
Aug 14, 2014	32.56	32.56	32.56	32.56	205	+0.26(+0.80%)
Aug 13, 2014	32.30	32.30	32.30	32.30	50	+0.00(+0.00%)
Aug 12, 2014	32.30	32.30	32.30	32.30	10	+0.00(+0.00%)
Aug 08, 2014	31.91	32.30	32.30	32.30	1,500	+0.15(+0.47%)
Aug 07, 2014	32.15	32.15	32.15	32.15	2	+0.00(+0.00%)
Aug 06, 2014	32.15	32.15	32.15	32.15	6	+0.00(+0.00%)
Aug 04, 2014	32.15	32.15	32.15	32.15	0	-0.10(-0.31%)
Aug 01, 2014	32.25	32.25	32.25	32.25	150	+0.06(+0.19%)
Jul 31, 2014	33.00	33.00	32.19	32.19	5,212	-0.91(-2.75%)
Jul 30, 2014	33.10	33.10	33.10	33.10	450	+0.34(+1.04%)
Jul 29, 2014	32.96	32.96	32.76	32.76	300	-0.05(-0.15%)
Jul 28, 2014	31.64	32.85	31.64	32.81	450	+1.03(+3.24%)
Jul 25, 2014	31.74	31.78	31.74	31.78	535	+0.29(+0.92%)
Jul 24, 2014	32.76	32.76	31.49	31.49	400	-0.12(-0.37%)
Jul 23, 2014	32.75	32.75	31.60	31.61	703	+0.15(+0.46%)
Jul 22, 2014	31.41	31.46	31.41	31.46	332	-1.67(-5.04%)
Jul 21, 2014	33.13	33.13	33.13	33.13	402	+0.17(+0.52%)
Jul 18, 2014	32.96	32.96	32.96	32.96	200	+0.86(+2.68%)
Jul 16, 2014	32.10	32.10	32.10	32.10	0	+0.00(+0.00%)
Jul 15, 2014	33.75	33.75	32.10	32.10	300	+0.22(+0.69%)
Jul 14, 2014	33.07	33.07	31.88	31.88	700	+0.18(+0.57%)
Jul 11, 2014	31.50	31.70	31.45	31.70	1,080	-0.10(-0.31%)
Jul 10, 2014	31.64	32.00	31.64	31.80	4,007	+0.60(+1.92%)
Jul 08, 2014	31.20	31.20	31.20	31.20	0	+0.00(+0.00%)
Jul 07, 2014	31.16	31.36	31.16	31.20	1,900	+0.13(+0.42%)
Jul 03, 2014	31.11	31.07	31.07	31.07	1,000	-0.06(-0.19%)
Jul 02, 2014	31.08	31.30	31.08	31.13	3,378	-0.06(-0.19%)
Jul 01, 2014	31.01	31.24	30.95	31.19	7,002	+0.16(+0.52%)
Jun 30, 2014	31.00	31.20	30.92	31.03	3,522	+0.33(+1.07%)
Jun 26, 2014	30.69	30.70	30.70	30.70	1,700	+0.10(+0.33%)
Jun 23, 2014	30.60	30.60	30.60	30.60	0	+0.00(+0.00%)
Jun 20, 2014	30.60	30.60	30.60	30.60	50	+0.00(+0.00%)
Jun 18, 2014	30.60	30.60	30.60	30.60	200	-0.01(-0.02%)
Jun 17, 2014	30.61	30.61	30.61	30.61	9	+0.00(+0.00%)
Jun 16, 2014	30.61	30.61	30.61	30.61	225	+0.27(+0.88%)
Jun 13, 2014	30.34	30.34	30.34	30.34	25	+0.00(+0.00%)
Jun 11, 2014	30.34	30.34	30.34	30.34	300	-0.57(-1.84%)
Jun 10, 2014	30.91	31.27	30.91	30.91	250	-0.46(-1.47%)
Jun 06, 2014	31.27	31.37	31.27	31.37	225	-0.87(-2.69%)
Jun 05, 2014	31.29	32.24	31.27	32.24	318	-0.04(-0.12%)
Jun 03, 2014	32.28	32.28	32.28	32.28	0	+0.33(+1.03%)
Jun 02, 2014	31.95	31.95	31.95	31.95	625	+0.97(+3.13%)
May 30, 2014	30.98	30.98	30.98	30.98	300	+0.11(+0.36%)
May 29, 2014	30.87	30.87	30.87	30.87	150	+0.19(+0.62%)
May 28, 2014	30.68	30.68	30.68	30.68	290	+0.08(+0.26%)
May 27, 2014	30.60	30.60	30.60	30.60	130	+0.00(+0.00%)
May 23, 2014	30.60	30.60	30.60	30.60	0	+0.00(+0.00%)
May 20, 2014	30.60	30.60	30.60	30.60	0	-0.15(-0.49%)
May 19, 2014	30.51	30.90	30.51	30.75	4,414	-0.12(-0.39%)
May 14, 2014	30.87	30.87	30.87	30.87	0	-0.18(-0.59%)
May 13, 2014	31.05	31.05	31.05	31.05	834	+0.00(+0.00%)
May 12, 2014	31.05	31.05	31.05	31.05	10	+0.00(+0.00%)
May 09, 2014	31.05	31.05	31.05	31.05	250	-0.05(-0.15%)
May 07, 2014	31.50	31.10	31.10	31.10	700	+0.25(+0.81%)
May 05, 2014	30.85	30.85	30.85	30.85	0	+0.00(+0.00%)
May 01, 2014	30.85	30.85	30.85	30.85	0	+0.51(+1.68%)
Apr 28, 2014	30.34	30.34	30.34	30.34	300	+0.04(+0.13%)
Apr 25, 2014	30.30	30.30	30.30	30.30	200	-0.11(-0.36%)
Apr 23, 2014	30.41	30.41	30.41	30.41	0	+0.18(+0.60%)
Apr 22, 2014	30.23	30.23	30.23	30.23	14	+0.00(+0.00%)
Apr 21, 2014	30.23	30.23	30.23	30.23	150	+0.04(+0.13%)
Apr 17, 2014	30.19	30.19	30.19	30.19	200	+0.11(+0.37%)
Apr 16, 2014	30.08	30.08	30.08	30.08	171	+0.00(+0.00%)
Apr 14, 2014	30.08	30.08	30.08	30.08	200	-0.15(-0.50%)
Apr 11, 2014	30.23	30.23	30.23	30.23	50	+0.00(+0.00%)
Apr 10, 2014	30.23	30.23	30.23	30.23	316	-1.05(-3.36%)
Apr 09, 2014	31.28	31.28	31.28	31.28	100	+0.39(+1.26%)
Apr 08, 2014	30.89	30.89	30.89	30.89	8	+0.00(+0.00%)
Apr 07, 2014	30.66	30.89	30.66	30.89	883	+0.19(+0.63%)
Apr 02, 2014	30.70	30.70	30.70	30.70	0	+0.00(+0.00%)
Apr 01, 2014	30.70	30.70	30.70	30.70	1,000	+0.00(+0.00%)
Mar 31, 2014	30.78	30.78	30.70	30.70	300	-0.28(-0.90%)
Mar 28, 2014	30.98	30.98	30.98	30.98	109	+0.00(+0.00%)
Mar 27, 2014	30.98	30.98	30.98	30.98	163	+0.34(+1.11%)
Mar 26, 2014	32.64	32.64	30.64	30.64	1,962	-1.70(-5.26%)
Mar 25, 2014	31.10	32.34	30.68	32.34	3,481	+1.26(+4.05%)
Mar 24, 2014	31.10	31.11	30.84	31.08	9,701	+0.29(+0.94%)
Mar 21, 2014	30.79	30.79	30.79	30.79	249	+0.07(+0.23%)
Mar 20, 2014	30.72	30.72	30.72	30.72	200	-0.39(-1.25%)
Mar 19, 2014	31.11	31.11	31.11	31.11	210	-0.15(-0.49%)
Mar 18, 2014	31.26	31.26	31.26	31.26	71	+0.00(+0.00%)
Mar 17, 2014	31.27	32.10	31.06	31.26	8,422	+0.16(+0.52%)
Mar 14, 2014	31.02	31.30	31.02	31.10	5,158	-0.25(-0.80%)
Mar 13, 2014	31.80	31.80	31.10	31.35	4,270	+0.25(+0.80%)
Mar 12, 2014	31.00	31.10	30.71	31.10	9,587	+0.05(+0.16%)
Mar 11, 2014	31.20	31.32	31.05	31.05	13,283	-0.42(-1.33%)
Mar 10, 2014	30.88	31.74	30.75	31.47	66,367	+7.97(+33.91%)
Mar 07, 2014	23.50	23.50	23.50	23.50	580	+0.50(+2.17%)
Mar 06, 2014	22.51	23.00	22.51	23.00	1,100	-0.50(-2.13%)
Mar 05, 2014	22.74	23.51	22.35	23.50	7,546	+0.77(+3.39%)
Mar 04, 2014	22.73	22.73	22.73	22.73	109	+0.37(+1.65%)
Mar 03, 2014	22.36	22.36	22.36	22.36	100	+0.11(+0.49%)
Feb 28, 2014	22.25	22.25	22.25	22.25	450	+0.15(+0.68%)
Feb 27, 2014	21.27	22.74	21.26	22.10	980	-0.63(-2.77%)
Feb 25, 2014	22.73	22.73	22.73	22.73	0	+1.73(+8.24%)
Feb 24, 2014	20.59	21.00	20.06	21.00	5,356	+0.63(+3.09%)
Feb 21, 2014	20.37	20.37	20.37	20.37	40	+0.00(+0.00%)
Feb 19, 2014	20.37	20.37	20.37	20.37	0	-0.83(-3.92%)
Feb 18, 2014	21.20	21.20	21.20	21.20	2,529	+0.14(+0.66%)
Feb 14, 2014	21.05	21.06	21.06	21.06	300	-0.16(-0.75%)
Feb 13, 2014	21.05	21.22	21.05	21.22	230	+0.12(+0.56%)
Feb 12, 2014	21.10	21.10	21.10	21.10	100	-0.01(-0.05%)
Feb 11, 2014	21.10	21.11	21.10	21.11	505	+0.05(+0.22%)
Feb 10, 2014	21.06	21.06	21.06	21.06	376	-0.19(-0.87%)
Feb 07, 2014	21.25	21.25	21.25	21.25	150	+0.02(+0.10%)
Feb 06, 2014	21.12	21.33	21.05	21.23	1,670	-0.42(-1.95%)
Feb 05, 2014	21.45	21.80	21.45	21.65	1,053	-0.10(-0.46%)
Feb 03, 2014	21.60	21.75	21.75	21.75	200	+0.25(+1.16%)
Jan 31, 2014	21.50	21.50	21.50	21.50	103	+0.30(+1.42%)
Jan 29, 2014	21.20	21.20	21.20	21.20	0	+0.00(+0.00%)
Jan 28, 2014	21.20	21.26	21.10	21.20	1,645	-0.03(-0.14%)
Jan 27, 2014	21.40	21.40	21.20	21.23	599	-0.22(-1.03%)
Jan 24, 2014	21.45	21.45	21.45	21.45	100	+0.24(+1.13%)
Jan 23, 2014	21.21	21.21	21.21	21.21	3	+0.00(+0.00%)
Jan 22, 2014	21.21	21.21	21.21	21.21	1,042	-1.52(-6.68%)
Jan 21, 2014	22.73	22.73	22.73	22.73	247	+0.00(+0.00%)
Jan 16, 2014	21.16	22.73	22.73	22.73	2,700	+1.58(+7.46%)
Jan 15, 2014	21.10	21.40	21.05	21.15	1,802	-0.85(-3.86%)
Jan 14, 2014	21.05	22.00	21.05	22.00	535	+0.78(+3.68%)
Jan 13, 2014	21.41	21.41	21.22	21.22	1,850	-0.29(-1.35%)
Jan 10, 2014	21.25	21.51	21.25	21.51	2,867	+0.01(+0.05%)
Jan 09, 2014	21.02	22.75	21.00	21.50	9,845	+0.32(+1.51%)
Jan 08, 2014	21.31	21.31	21.00	21.18	4,491	-0.07(-0.33%)
Jan 07, 2014	21.25	21.25	21.25	21.25	485	+0.24(+1.14%)
Jan 06, 2014	21.01	21.01	21.01	21.01	592	-0.12(-0.57%)
Jan 03, 2014	20.94	21.13	20.90	21.13	2,721	+0.23(+1.10%)
Jan 02, 2014	21.15	21.30	20.66	20.90	5,704	+0.05(+0.24%)
Dec 31, 2013	21.40	20.85	20.85	20.85	3,900	-0.63(-2.93%)
Dec 30, 2013	21.79	21.79	20.93	21.48	6,649	-0.29(-1.33%)
Dec 27, 2013	22.00	22.03	21.64	21.77	4,592	-0.33(-1.49%)
Dec 26, 2013	22.14	22.14	22.02	22.10	2,395	+0.00(+0.00%)
Dec 24, 2013	22.08	22.50	22.08	22.10	2,224	-0.15(-0.67%)
Dec 23, 2013	22.05	22.25	22.00	22.25	5,095	+0.25(+1.13%)
Dec 20, 2013	21.94	22.25	21.94	22.00	4,831	+0.23(+1.06%)
Dec 19, 2013	22.04	22.04	21.77	21.77	1,511	-0.81(-3.58%)
Dec 18, 2013	22.07	22.65	22.07	22.58	3,724	+0.55(+2.50%)
Dec 17, 2013	22.30	22.48	22.03	22.03	4,053	-0.05(-0.23%)
Dec 16, 2013	23.25	23.25	22.00	22.08	4,621	-0.19(-0.85%)
Dec 13, 2013	22.05	22.50	22.00	22.27	3,711	-0.14(-0.63%)
Dec 12, 2013	22.20	22.50	22.16	22.41	1,290	+0.41(+1.87%)
Dec 11, 2013	22.46	22.46	21.74	22.00	949	-0.70(-3.08%)
Dec 10, 2013	22.50	22.70	21.75	22.70	2,034	-0.01(-0.04%)
Dec 09, 2013	21.77	24.49	21.77	22.71	8,735	-0.04(-0.20%)
Dec 06, 2013	22.40	23.00	22.03	22.75	4,925	-0.26(-1.11%)
Dec 05, 2013	22.12	23.01	22.12	23.01	1,595	+0.06(+0.25%)
Dec 04, 2013	23.00	23.00	22.44	22.95	600	-0.06(-0.25%)
Dec 03, 2013	23.14	23.14	23.01	23.01	315	-0.07(-0.30%)

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.