Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.95	33.96	33.63	33.91	6,632	+0.03(+0.09%)
May 29, 2014	34.11	34.11	33.82	33.88	2,317	-0.12(-0.34%)
May 28, 2014	33.69	34.03	33.69	34.00	2,868	+0.41(+1.21%)
May 27, 2014	34.04	34.04	33.59	33.59	8,271	-0.26(-0.77%)
May 23, 2014	33.72	33.85	33.85	33.85	700	+0.13(+0.39%)
May 22, 2014	33.86	33.86	33.65	33.72	1,906	+0.16(+0.48%)
May 21, 2014	33.22	33.56	33.22	33.56	2,692	+0.33(+0.99%)
May 20, 2014	33.41	33.46	33.21	33.23	2,749	-0.33(-0.98%)
May 19, 2014	33.67	33.67	33.50	33.56	1,970	+0.00(+0.00%)
May 16, 2014	33.93	33.93	33.47	33.56	539	+0.04(+0.12%)
May 15, 2014	33.78	33.86	33.31	33.52	3,395	-0.44(-1.30%)
May 14, 2014	34.00	34.00	33.91	33.96	2,346	+0.16(+0.47%)
May 13, 2014	33.80	33.80	33.80	33.80	1,196	-0.01(-0.02%)
May 12, 2014	34.11	34.12	33.57	33.81	4,175	+0.21(+0.62%)
May 09, 2014	33.44	33.60	33.44	33.60	1,150	+0.03(+0.09%)
May 08, 2014	33.60	33.66	33.53	33.57	3,405	+0.15(+0.45%)
May 07, 2014	33.15	33.49	33.15	33.42	3,006	+0.27(+0.81%)
May 06, 2014	33.21	33.23	33.02	33.15	1,723	+0.06(+0.18%)
May 05, 2014	33.00	33.34	33.00	33.09	10,497	-0.02(-0.06%)
May 02, 2014	32.98	33.15	32.90	33.11	12,770	+0.43(+1.32%)
May 01, 2014	32.98	32.98	32.68	32.68	9,716	-0.25(-0.76%)
Apr 30, 2014	32.53	32.98	32.38	32.93	11,768	+0.78(+2.43%)
Apr 29, 2014	32.18	32.98	32.15	32.15	5,344	+0.43(+1.36%)
Apr 28, 2014	31.99	31.99	31.65	31.72	8,011	-0.01(-0.03%)
Apr 25, 2014	31.53	31.73	31.53	31.73	696	-0.16(-0.50%)
Apr 24, 2014	31.74	31.89	31.60	31.89	4,465	+0.28(+0.89%)
Apr 23, 2014	31.94	31.99	31.35	31.61	20,627	-0.13(-0.41%)
Apr 22, 2014	31.94	31.94	31.71	31.74	2,252	+0.32(+1.02%)
Apr 21, 2014	32.15	32.15	31.34	31.42	8,052	-0.15(-0.48%)
Apr 17, 2014	31.55	31.57	31.57	31.57	1,900	+0.27(+0.86%)
Apr 16, 2014	31.20	31.31	31.06	31.30	5,942	+0.29(+0.94%)
Apr 15, 2014	31.20	31.20	30.55	31.01	17,866	-0.01(-0.03%)
Apr 14, 2014	31.02	31.02	31.02	31.02	153	+0.24(+0.78%)
Apr 11, 2014	31.03	31.03	30.77	30.78	1,106	-0.50(-1.60%)
Apr 10, 2014	31.44	31.44	31.15	31.28	10,824	-0.25(-0.79%)
Apr 09, 2014	31.41	31.53	31.41	31.53	433	+0.30(+0.98%)
Apr 08, 2014	31.07	31.26	31.07	31.23	4,674	+0.15(+0.47%)
Apr 07, 2014	31.08	31.08	31.08	31.08	1,126	-0.44(-1.40%)
Apr 04, 2014	31.52	31.52	31.52	31.52	595	+0.00(+0.00%)
Apr 03, 2014	30.92	31.52	30.92	31.52	300	-0.07(-0.22%)
Apr 02, 2014	31.59	31.59	31.59	31.59	354	-0.07(-0.22%)
Apr 01, 2014	31.74	31.74	31.66	31.66	1,381	+0.21(+0.67%)
Mar 31, 2014	31.84	31.84	31.45	31.45	1,256	-0.04(-0.13%)
Mar 28, 2014	31.49	31.54	31.49	31.49	1,559	+0.02(+0.06%)
Mar 27, 2014	31.47	31.47	31.27	31.47	1,794	+0.29(+0.93%)
Mar 26, 2014	31.48	31.48	31.18	31.18	2,243	+0.08(+0.26%)
Mar 25, 2014	31.11	31.15	31.09	31.10	28,506	+0.23(+0.75%)
Mar 24, 2014	31.14	31.14	30.54	30.87	1,826	+0.21(+0.68%)
Mar 21, 2014	30.66	30.66	30.66	30.66	557	+0.20(+0.65%)
Mar 20, 2014	30.50	30.50	30.45	30.46	2,199	+0.27(+0.89%)
Mar 19, 2014	30.19	30.19	30.19	30.19	503	-0.52(-1.69%)
Mar 18, 2014	30.71	30.71	30.71	30.71	265	-0.04(-0.13%)
Mar 17, 2014	30.98	31.02	30.74	30.75	6,103	+0.16(+0.52%)
Mar 14, 2014	30.43	30.59	30.43	30.59	1,445	+0.27(+0.89%)
Mar 13, 2014	30.98	30.98	30.28	30.32	3,559	-0.55(-1.79%)
Mar 12, 2014	30.93	30.96	30.87	30.87	3,241	-0.54(-1.71%)
Mar 11, 2014	31.41	31.41	31.41	31.41	1,600	-0.13(-0.41%)
Mar 10, 2014	31.84	31.84	31.08	31.54	11,561	+0.14(+0.45%)
Mar 07, 2014	31.50	31.78	31.40	31.40	3,518	-0.38(-1.20%)
Mar 06, 2014	31.61	31.78	31.61	31.78	13,095	+0.23(+0.73%)
Mar 05, 2014	31.63	31.63	31.55	31.55	526	+0.11(+0.35%)
Mar 04, 2014	31.50	31.50	31.42	31.44	16,182	+0.38(+1.21%)
Mar 03, 2014	30.72	31.18	30.72	31.06	26,612	-0.30(-0.96%)
Feb 28, 2014	31.42	31.42	31.36	31.36	1,457	+0.18(+0.59%)
Feb 27, 2014	31.10	31.18	31.10	31.18	1,012	+0.13(+0.43%)
Feb 26, 2014	30.96	31.05	30.89	31.05	1,470	-0.06(-0.20%)
Feb 25, 2014	31.11	31.13	31.10	31.11	3,676	-0.33(-1.06%)
Feb 24, 2014	31.43	31.44	31.42	31.44	1,556	+0.52(+1.68%)
Feb 21, 2014	30.97	31.06	30.92	30.92	4,014	+0.15(+0.49%)
Feb 20, 2014	30.59	30.77	30.59	30.77	658	+0.32(+1.05%)
Feb 19, 2014	30.72	30.72	30.45	30.45	86,354	-0.31(-1.00%)
Feb 18, 2014	30.76	30.76	30.76	30.76	48	+0.00(+0.00%)
Feb 14, 2014	29.91	30.76	30.76	30.76	600	+0.26(+0.85%)
Feb 13, 2014	30.50	30.50	30.50	30.50	458	+0.04(+0.12%)
Feb 12, 2014	30.57	30.57	30.46	30.46	509	-0.29(-0.94%)
Feb 11, 2014	30.71	30.77	30.71	30.75	529	+0.35(+1.15%)
Feb 10, 2014	30.41	30.43	30.36	30.40	2,156	+0.02(+0.07%)
Feb 07, 2014	29.92	30.38	29.92	30.38	13,468	+0.84(+2.84%)
Feb 06, 2014	29.43	29.54	29.33	29.54	5,379	+0.31(+1.06%)
Feb 05, 2014	28.89	29.26	28.86	29.23	7,208	+0.27(+0.93%)
Feb 04, 2014	28.79	28.96	28.79	28.96	679	+0.32(+1.12%)
Feb 03, 2014	29.04	29.04	28.64	28.64	5,597	-0.65(-2.22%)
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%)

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.