Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.58	35.74	35.54	35.73	241,473	+0.09(+0.25%)
Apr 29, 2014	35.53	35.71	35.53	35.64	242,649	+0.24(+0.68%)
Apr 28, 2014	35.42	35.44	35.14	35.40	226,705	+0.12(+0.34%)
Apr 25, 2014	35.40	35.40	35.16	35.28	382,073	-0.18(-0.51%)
Apr 24, 2014	35.53	35.53	35.28	35.46	477,787	-0.03(-0.09%)
Apr 23, 2014	35.58	35.58	35.43	35.49	253,073	-0.10(-0.29%)
Apr 22, 2014	35.62	35.63	35.53	35.59	209,074	+0.09(+0.24%)
Apr 21, 2014	35.50	35.51	35.40	35.50	178,614	+0.02(+0.05%)
Apr 17, 2014	35.29	35.48	35.48	35.48	249,936	+0.19(+0.55%)
Apr 16, 2014	35.17	35.31	35.07	35.29	111,457	+0.38(+1.10%)
Apr 15, 2014	34.96	35.02	34.55	34.91	205,520	-0.19(-0.54%)
Apr 14, 2014	35.16	35.16	34.92	35.10	555,584	+0.16(+0.45%)
Apr 11, 2014	34.90	35.13	34.88	34.94	374,665	-0.18(-0.52%)
Apr 10, 2014	35.60	35.60	35.10	35.12	493,668	-0.56(-1.57%)
Apr 09, 2014	35.43	35.70	35.36	35.68	300,806	+0.41(+1.16%)
Apr 08, 2014	35.21	35.35	35.15	35.27	323,874	+0.11(+0.30%)
Apr 07, 2014	35.29	35.31	35.07	35.16	851,295	-0.07(-0.19%)
Apr 04, 2014	35.48	35.61	35.21	35.23	174,187	-0.14(-0.38%)
Apr 03, 2014	35.47	35.47	35.22	35.37	74,181	-0.06(-0.17%)
Apr 02, 2014	35.31	35.47	35.31	35.43	405,847	+0.05(+0.13%)
Apr 01, 2014	35.29	35.38	35.28	35.38	295,955	+0.24(+0.69%)
Mar 31, 2014	35.21	35.22	35.12	35.14	996,981	+0.22(+0.63%)
Mar 28, 2014	34.92	35.05	34.90	34.92	521,584	+0.25(+0.72%)
Mar 27, 2014	34.56	34.73	34.52	34.67	391,174	+0.23(+0.66%)
Mar 26, 2014	34.67	34.74	34.45	34.45	607,696	-0.02(-0.04%)
Mar 25, 2014	34.29	34.52	34.24	34.46	2,370,518	+0.40(+1.17%)
Mar 24, 2014	34.15	34.20	33.88	34.06	484,113	+0.09(+0.27%)
Mar 21, 2014	34.11	34.28	33.93	33.97	250,038	-0.03(-0.09%)
Mar 20, 2014	33.72	34.05	33.72	34.00	444,304	-0.05(-0.13%)
Mar 19, 2014	34.37	34.44	33.87	34.05	233,616	-0.46(-1.33%)
Mar 18, 2014	34.27	34.55	34.27	34.51	602,792	+0.24(+0.70%)
Mar 17, 2014	34.08	34.30	34.08	34.27	370,737	+0.39(+1.16%)
Mar 14, 2014	33.81	34.03	33.78	33.87	224,843	-0.04(-0.11%)
Mar 13, 2014	34.52	34.59	33.84	33.91	217,891	-0.58(-1.68%)
Mar 12, 2014	34.33	34.49	34.21	34.49	51,859	-0.08(-0.22%)
Mar 11, 2014	34.74	34.89	34.53	34.57	180,241	-0.23(-0.67%)
Mar 10, 2014	34.82	34.83	34.61	34.80	481,383	-0.24(-0.69%)
Mar 07, 2014	35.25	35.25	34.89	35.04	96,545	-0.25(-0.71%)
Mar 06, 2014	35.22	35.38	35.22	35.29	268,761	+0.40(+1.15%)
Mar 05, 2014	34.89	34.95	34.85	34.89	101,818	-0.03(-0.08%)
Mar 04, 2014	34.85	35.00	34.85	34.92	285,667	+0.62(+1.79%)
Mar 03, 2014	34.44	34.48	34.20	34.30	356,330	-0.66(-1.88%)
Feb 28, 2014	34.95	35.12	34.85	34.96	450,917	+0.05(+0.13%)
Feb 27, 2014	34.80	34.94	34.70	34.91	1,423,951	+0.18(+0.52%)
Feb 26, 2014	34.78	34.87	34.67	34.73	213,213	-0.11(-0.32%)
Feb 25, 2014	35.04	35.04	34.81	34.85	148,644	-0.17(-0.47%)
Feb 24, 2014	34.94	35.15	34.73	35.01	295,738	+0.29(+0.83%)
Feb 21, 2014	34.76	34.88	34.73	34.73	470,407	+0.07(+0.20%)
Feb 20, 2014	34.56	34.70	34.42	34.66	475,823	+0.13(+0.37%)
Feb 19, 2014	34.72	34.82	34.49	34.53	218,111	-0.22(-0.62%)
Feb 18, 2014	34.73	34.81	34.65	34.75	492,197	+0.18(+0.51%)
Feb 14, 2014	34.34	34.57	34.57	34.57	98,994	+0.21(+0.62%)
Feb 13, 2014	33.91	34.38	33.91	34.36	146,878	+0.11(+0.33%)
Feb 12, 2014	34.28	34.35	34.18	34.24	107,035	+0.05(+0.15%)
Feb 11, 2014	33.81	34.25	33.81	34.19	444,497	+0.59(+1.75%)
Feb 10, 2014	33.69	33.69	33.56	33.60	2,112,300	-0.17(-0.49%)
Feb 07, 2014	33.56	33.79	33.48	33.77	500,058	+0.38(+1.13%)
Feb 06, 2014	33.00	33.41	33.00	33.39	331,127	+0.59(+1.79%)
Feb 05, 2014	32.76	32.85	32.61	32.80	242,466	+0.03(+0.09%)
Feb 04, 2014	32.66	32.82	32.60	32.77	3,388,681	+0.35(+1.07%)
Feb 03, 2014	33.09	33.13	32.41	32.42	727,608	-0.66(-1.98%)
Jan 31, 2014	32.93	33.26	32.83	33.08	364,495	-0.39(-1.17%)
Jan 30, 2014	33.45	33.56	33.37	33.47	438,725	+0.17(+0.50%)
Jan 29, 2014	33.23	33.50	33.22	33.31	531,906	-0.40(-1.19%)
Jan 28, 2014	33.58	33.73	33.56	33.71	158,985	+0.29(+0.86%)
Jan 27, 2014	33.65	33.65	33.23	33.42	344,055	-0.18(-0.54%)
Jan 24, 2014	34.12	34.12	33.60	33.60	663,921	-0.90(-2.60%)
Jan 23, 2014	34.61	34.63	34.37	34.50	488,286	-0.32(-0.93%)
Jan 22, 2014	34.79	34.85	34.73	34.82	1,284,490	+0.05(+0.15%)
Jan 21, 2014	34.85	34.89	34.66	34.77	1,524,387	+0.08(+0.24%)
Jan 17, 2014	34.79	34.69	34.69	34.69	433,877	-0.14(-0.39%)
Jan 16, 2014	34.83	34.83	34.64	34.82	2,910,078	+0.00(+0.00%)
Jan 15, 2014	34.72	34.86	34.70	34.82	113,297	+0.11(+0.30%)
Jan 14, 2014	34.64	34.75	34.48	34.72	247,394	+0.17(+0.48%)
Jan 13, 2014	34.73	34.73	34.41	34.55	534,869	-0.22(-0.63%)
Jan 10, 2014	34.64	34.79	34.55	34.77	388,537	+0.34(+0.99%)
Jan 09, 2014	34.56	34.56	34.24	34.43	1,031,773	-0.12(-0.35%)
Jan 08, 2014	34.63	34.63	34.47	34.55	300,936	+0.00(+0.00%)
Jan 07, 2014	34.59	34.60	34.51	34.55	525,870	+0.14(+0.42%)
Jan 06, 2014	34.47	34.53	34.39	34.41	611,661	-0.12(-0.35%)
Jan 03, 2014	34.67	34.67	34.47	34.53	2,754,051	-0.01(-0.02%)
Jan 02, 2014	34.82	34.82	34.45	34.54	211,594	-0.68(-1.93%)
Dec 31, 2013	35.20	35.22	35.22	35.22	346,412	+0.16(+0.45%)
Dec 30, 2013	35.05	35.09	34.98	35.06	308,597	+0.10(+0.28%)
Dec 27, 2013	34.90	34.97	34.85	34.96	2,500,004	+0.26(+0.76%)
Dec 26, 2013	34.77	34.77	34.67	34.70	747,974	+0.09(+0.26%)
Dec 24, 2013	34.50	34.61	34.49	34.61	155,451	+0.11(+0.33%)
Dec 23, 2013	34.36	34.54	34.36	34.49	198,161	+0.33(+0.97%)
Dec 20, 2013	34.07	34.27	34.01	34.16	2,055,627	+0.08(+0.22%)
Dec 19, 2013	33.98	34.12	33.89	34.08	482,861	-0.08(-0.22%)
Dec 18, 2013	33.89	34.24	33.50	34.16	778,110	+0.53(+1.58%)
Dec 17, 2013	33.72	33.72	33.58	33.63	811,442	-0.15(-0.44%)
Dec 16, 2013	33.78	33.89	33.75	33.78	612,400	+0.23(+0.69%)
Dec 13, 2013	33.51	33.58	33.44	33.55	364,472	+0.01(+0.02%)
Dec 12, 2013	33.63	33.64	33.45	33.54	510,679	-0.25(-0.75%)
Dec 11, 2013	34.19	34.19	33.76	33.79	533,857	-0.38(-1.11%)
Dec 10, 2013	34.19	34.20	34.10	34.17	244,567	-0.05(-0.15%)
Dec 09, 2013	34.19	34.28	34.18	34.22	286,637	+0.00(+0.00%)
Dec 06, 2013	34.04	34.25	34.04	34.22	0	+0.44(+1.30%)
Dec 05, 2013	33.91	33.93	33.75	33.78	0	-0.17(-0.50%)
Dec 04, 2013	33.81	33.99	33.72	33.96	0	-0.16(-0.46%)
Dec 03, 2013	34.21	34.37	34.00	34.11	1,940,301	-0.25(-0.74%)
Dec 02, 2013	34.55	34.55	34.34	34.37	0	-0.28(-0.80%)
Nov 29, 2013	34.59	34.79	34.59	34.64	0	+0.10(+0.28%)
Nov 27, 2013	34.52	34.59	34.48	34.54	0	+0.12(+0.35%)
Nov 26, 2013	34.47	34.47	34.34	34.42	0	-0.01(-0.04%)
Nov 25, 2013	34.60	34.60	34.41	34.44	0	-0.16(-0.47%)
Nov 22, 2013	34.50	34.62	34.45	34.60	0	+0.13(+0.39%)
Nov 21, 2013	34.37	34.48	34.33	34.47	0	+0.16(+0.48%)
Nov 20, 2013	34.69	34.69	34.26	34.31	0	-0.28(-0.81%)
Nov 19, 2013	34.66	34.69	34.53	34.59	0	-0.11(-0.31%)
Nov 18, 2013	34.85	34.93	34.66	34.69	0	+0.07(+0.19%)
Nov 15, 2013	34.48	34.66	34.48	34.63	0	+0.34(+0.98%)
Nov 14, 2013	34.05	34.31	34.04	34.29	0	+0.32(+0.94%)
Nov 12, 2013	34.04	34.07	33.90	33.97	0	-0.10(-0.31%)
Nov 11, 2013	34.11	34.12	34.06	34.07	0	+0.04(+0.13%)
Nov 08, 2013	33.82	34.08	33.82	34.03	0	+0.10(+0.31%)
Nov 07, 2013	34.46	34.46	33.91	33.93	0	-0.57(-1.66%)
Nov 06, 2013	34.49	34.57	34.45	34.50	155,324	+0.28(+0.83%)
Nov 05, 2013	34.17	34.29	34.09	34.22	0	-0.32(-0.94%)
Nov 04, 2013	34.39	34.54	34.39	34.54	0	+0.15(+0.44%)
Nov 01, 2013	34.46	34.46	34.23	34.39	0	-0.18(-0.53%)
Oct 31, 2013	34.65	34.76	34.54	34.57	0	-0.17(-0.48%)
Oct 30, 2013	34.93	34.95	34.60	34.74	0	-0.13(-0.38%)
Oct 29, 2013	34.89	34.89	34.81	34.87	0	+0.07(+0.21%)
Oct 28, 2013	34.70	34.87	34.70	34.80	3,821,499	+0.01(+0.02%)
Oct 25, 2013	34.73	34.81	34.69	34.79	0	-0.05(-0.15%)
Oct 24, 2013	34.79	34.88	34.78	34.84	0	+0.15(+0.43%)
Oct 23, 2013	34.78	34.78	34.60	34.69	0	-0.38(-1.08%)
Oct 22, 2013	35.01	35.17	34.92	35.07	0	+0.31(+0.88%)
Oct 21, 2013	34.69	34.77	34.66	34.77	0	+0.03(+0.09%)
Oct 18, 2013	34.73	34.76	34.57	34.74	419,957	+0.20(+0.58%)
Oct 17, 2013	34.25	34.55	34.25	34.54	0	+0.34(+1.00%)
Oct 16, 2013	34.01	34.22	34.01	34.19	0	+0.28(+0.81%)
Oct 15, 2013	34.01	34.04	33.88	33.92	0	-0.20(-0.59%)
Oct 14, 2013	33.79	34.14	33.79	34.12	0	+0.12(+0.35%)
Oct 11, 2013	33.72	34.01	33.72	34.00	0	+0.18(+0.53%)
Oct 10, 2013	33.46	33.88	33.43	33.82	0	+0.62(+1.86%)
Oct 09, 2013	33.14	33.27	32.98	33.20	0	+0.14(+0.43%)
Oct 08, 2013	33.34	33.41	33.05	33.06	0	-0.25(-0.74%)
Oct 07, 2013	33.13	33.46	33.13	33.31	0	-0.31(-0.91%)
Oct 04, 2013	33.40	33.65	33.40	33.61	0	+0.13(+0.38%)
Oct 03, 2013	33.65	33.69	33.41	33.49	0	-0.20(-0.60%)
Oct 02, 2013	33.58	33.69	33.42	33.69	0	+0.02(+0.07%)
Oct 01, 2013	33.38	33.70	33.38	33.66	0	-0.01(-0.04%)
Sep 27, 2013	33.59	33.75	33.59	33.68	0	-0.14(-0.42%)
Sep 26, 2013	33.87	33.91	33.70	33.82	0	+0.10(+0.29%)
Sep 25, 2013	33.64	33.81	33.64	33.72	0	+0.01(+0.04%)
Sep 24, 2013	33.75	33.86	33.64	33.71	0	-0.08(-0.24%)
Sep 23, 2013	33.83	33.85	33.68	33.79	0	+0.00(+0.00%)
Sep 20, 2013	34.07	34.07	33.78	33.79	0	-0.36(-1.05%)
Sep 19, 2013	34.34	34.39	34.09	34.15	0	-0.16(-0.46%)
Sep 18, 2013	33.39	34.34	33.29	34.31	0	+0.91(+2.72%)
Sep 17, 2013	33.26	33.41	33.26	33.40	0	+0.04(+0.11%)
Sep 16, 2013	33.52	33.52	33.34	33.36	0	+0.28(+0.83%)
Sep 13, 2013	33.02	33.10	32.90	33.08	0	+0.16(+0.48%)
Sep 12, 2013	32.98	33.10	32.93	32.93	0	-0.23(-0.70%)
Sep 11, 2013	32.88	33.16	32.88	33.16	0	+0.12(+0.36%)
Sep 10, 2013	33.01	33.05	32.91	33.04	0	+0.31(+0.96%)
Sep 09, 2013	32.39	32.74	32.39	32.73	0	+0.50(+1.55%)
Sep 06, 2013	32.20	32.32	32.00	32.23	0	+0.22(+0.68%)
Sep 05, 2013	31.83	32.01	31.83	32.01	0	+0.08(+0.26%)
Sep 04, 2013	31.58	31.96	31.58	31.93	0	+0.28(+0.87%)
Sep 03, 2013	31.86	31.87	31.52	31.65	0	+0.45(+1.43%)
Aug 30, 2013	31.44	31.44	31.15	31.21	0	-0.18(-0.57%)
Aug 29, 2013	31.35	31.56	31.35	31.38	0	-0.01(-0.05%)
Aug 28, 2013	31.27	31.52	31.24	31.40	0	+0.01(+0.02%)
Aug 27, 2013	31.56	31.68	31.36	31.39	0	-0.54(-1.70%)
Aug 26, 2013	32.03	32.12	31.94	31.94	0	-0.22(-0.67%)
Aug 23, 2013	31.98	32.17	31.97	32.15	0	+0.25(+0.79%)
Aug 22, 2013	31.79	32.08	31.77	31.90	387,209	+0.34(+1.09%)
Aug 21, 2013	31.73	31.83	31.48	31.56	0	-0.43(-1.35%)
Aug 20, 2013	31.96	32.09	31.86	31.99	0	-0.07(-0.21%)
Aug 19, 2013	32.19	32.29	32.03	32.06	0	-0.29(-0.90%)
Aug 16, 2013	32.46	32.46	32.33	32.35	0	+0.01(+0.05%)
Aug 15, 2013	32.23	32.38	32.03	32.33	379,770	-0.26(-0.80%)
Aug 14, 2013	32.54	32.64	32.54	32.59	0	+0.01(+0.05%)
Aug 13, 2013	32.40	32.61	32.32	32.58	657,019	+0.22(+0.67%)
Aug 12, 2013	32.24	32.41	32.24	32.36	635,665	+0.00(+0.00%)
Aug 09, 2013	32.25	32.44	32.25	32.36	305,759	+0.09(+0.28%)
Aug 08, 2013	32.04	32.35	32.04	32.27	366,520	+0.34(+1.07%)
Aug 07, 2013	31.91	32.00	31.90	31.93	862,698	-0.19(-0.60%)
Aug 06, 2013	32.29	32.32	32.05	32.12	714,191	-0.10(-0.32%)
Aug 05, 2013	32.23	32.26	32.14	32.23	1,530,658	-0.10(-0.30%)
Aug 02, 2013	32.09	32.35	32.09	32.32	523,666	+0.18(+0.56%)
Aug 01, 2013	32.03	32.19	32.03	32.14	726,352	+0.43(+1.36%)
Jul 31, 2013	31.68	31.94	31.61	31.71	0	+0.02(+0.07%)
Jul 30, 2013	31.85	31.92	31.64	31.69	0	-0.08(-0.26%)
Jul 29, 2013	31.83	31.83	31.72	31.77	0	-0.31(-0.98%)
Jul 26, 2013	32.00	32.09	31.81	32.09	0	-0.13(-0.42%)
Jul 25, 2013	31.97	32.23	31.91	32.22	0	+0.08(+0.25%)
Jul 24, 2013	32.33	32.38	32.04	32.14	0	-0.14(-0.44%)
Jul 23, 2013	32.20	32.35	32.18	32.28	0	+0.13(+0.39%)
Jul 22, 2013	32.00	32.15	31.98	32.15	0	+0.19(+0.61%)
Jul 19, 2013	31.91	31.99	31.82	31.96	0	-0.03(-0.09%)
Jul 18, 2013	31.91	32.02	31.88	31.99	0	+0.12(+0.37%)
Jul 17, 2013	31.92	31.98	31.80	31.87	781,132	+0.12(+0.38%)
Jul 16, 2013	31.67	31.75	31.62	31.75	0	-0.00(-0.00%)
Jul 15, 2013	31.65	31.76	31.58	31.75	0	+0.22(+0.71%)
Jul 12, 2013	31.55	31.59	31.46	31.53	0	-0.23(-0.73%)
Jul 11, 2013	31.43	31.76	31.40	31.76	0	+0.92(+2.97%)
Jul 10, 2013	30.72	31.01	30.71	30.84	0	+0.04(+0.15%)
Jul 09, 2013	30.76	30.82	30.69	30.80	0	+0.21(+0.68%)
Jul 08, 2013	30.49	30.65	30.49	30.59	0	+0.15(+0.49%)
Jul 05, 2013	30.39	30.57	30.22	30.44	0	+0.13(+0.44%)
Jul 03, 2013	30.19	30.39	30.09	30.30	0	-0.07(-0.22%)
Jul 02, 2013	30.48	30.65	30.25	30.37	0	-0.16(-0.54%)
Jul 01, 2013	30.59	30.70	30.51	30.54	0	+0.20(+0.66%)
Jun 28, 2013	30.25	30.45	30.15	30.33	533,678	+0.38(+1.27%)
Jun 26, 2013	29.97	30.00	29.83	29.96	0	+0.22(+0.74%)
Jun 25, 2013	29.64	29.79	29.43	29.74	0	+0.39(+1.32%)
Jun 24, 2013	29.34	29.58	29.11	29.35	0	-0.57(-1.91%)
Jun 21, 2013	30.13	30.13	29.62	29.92	320,195	+0.15(+0.49%)
Jun 20, 2013	30.33	30.33	29.71	29.77	0	-1.17(-3.79%)
Jun 19, 2013	31.54	31.59	30.93	30.94	0	-0.64(-2.02%)
Jun 18, 2013	31.49	31.66	31.49	31.58	0	+0.11(+0.35%)
Jun 17, 2013	31.48	31.63	31.31	31.47	0	+0.47(+1.51%)
Jun 14, 2013	31.17	31.33	30.97	31.00	0	-0.37(-1.19%)
Jun 13, 2013	30.94	31.41	30.92	31.38	263,865	+0.47(+1.52%)
Jun 12, 2013	31.29	31.31	30.86	30.91	278,396	-0.06(-0.19%)
Jun 11, 2013	30.91	31.16	30.80	30.97	767,548	-0.45(-1.45%)
Jun 10, 2013	31.51	31.51	31.31	31.42	0	-0.02(-0.07%)
Jun 07, 2013	31.22	31.46	31.10	31.44	0	+0.26(+0.85%)
Jun 06, 2013	31.01	31.20	30.91	31.18	0	+0.14(+0.45%)
Jun 05, 2013	31.34	31.37	31.04	31.04	0	-0.53(-1.67%)
Jun 04, 2013	31.82	31.87	31.53	31.57	0	-0.14(-0.44%)
Jun 03, 2013	31.54	31.74	31.38	31.71	287,168	+0.21(+0.65%)
May 31, 2013	31.73	31.80	31.47	31.50	291,453	-0.63(-1.96%)
May 30, 2013	32.02	32.20	31.98	32.13	0	+0.13(+0.41%)
May 29, 2013	32.12	32.12	31.90	32.00	1,152,761	-0.32(-0.97%)
May 28, 2013	32.54	32.60	32.26	32.31	209,733	+0.09(+0.27%)
May 24, 2013	32.13	32.23	32.03	32.23	0	-0.26(-0.81%)
May 23, 2013	32.23	32.50	31.99	32.49	0	-0.33(-1.00%)
May 22, 2013	33.19	33.49	32.75	32.82	0	-0.37(-1.13%)
May 21, 2013	33.05	33.28	32.96	33.19	0	+0.07(+0.20%)
May 20, 2013	32.91	33.14	32.91	33.13	0	+0.18(+0.53%)
May 17, 2013	32.79	32.97	32.72	32.95	0	+0.21(+0.63%)
May 16, 2013	32.84	32.95	32.71	32.75	184,743	-0.21(-0.64%)
May 15, 2013	32.78	32.96	32.78	32.96	0	+0.16(+0.49%)
May 13, 2013	32.73	32.80	32.71	32.80	0	-0.05(-0.16%)
May 10, 2013	32.78	32.86	32.67	32.85	0	-0.04(-0.11%)
May 09, 2013	33.00	33.06	32.77	32.89	0	-0.26(-0.77%)
May 08, 2013	33.00	33.16	32.98	33.14	0	+0.32(+0.98%)
May 07, 2013	32.72	32.84	32.67	32.82	0	+0.16(+0.49%)
May 06, 2013	32.58	32.69	32.57	32.66	0	-0.02(-0.07%)
May 03, 2013	32.58	32.75	32.58	32.68	0	+0.31(+0.95%)
May 02, 2013	32.29	32.41	32.20	32.37	0	+0.12(+0.36%)

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.