Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.45	26.45	26.27	26.27	12,452	-0.06(-0.23%)
May 29, 2014	26.23	26.34	26.11	26.33	11,869	+0.21(+0.80%)
May 28, 2014	26.13	26.32	26.11	26.12	6,350	-0.41(-1.55%)
May 27, 2014	26.70	26.75	26.53	26.53	5,508	-0.09(-0.34%)
May 23, 2014	26.64	26.62	26.62	26.62	6,800	-0.28(-1.04%)
May 22, 2014	26.86	26.91	26.77	26.90	4,005	+0.17(+0.64%)
May 21, 2014	26.68	26.77	26.65	26.73	6,890	+0.09(+0.34%)
May 20, 2014	26.70	26.70	26.53	26.64	4,108	-0.05(-0.19%)
May 19, 2014	26.39	26.70	26.30	26.69	4,192	+0.27(+1.02%)
May 16, 2014	26.43	26.43	26.33	26.42	3,180	-0.01(-0.04%)
May 15, 2014	26.59	26.59	26.30	26.43	3,518	-0.13(-0.49%)
May 14, 2014	26.58	26.64	26.50	26.56	2,708	-0.39(-1.45%)
May 13, 2014	27.03	27.03	26.94	26.95	7,515	-0.18(-0.66%)
May 12, 2014	27.19	27.23	26.99	27.13	3,308	+0.15(+0.56%)
May 09, 2014	26.95	27.06	26.86	26.98	5,810	+0.00(+0.00%)
May 08, 2014	26.67	26.99	26.67	26.98	3,147	+0.17(+0.63%)
May 07, 2014	26.81	26.82	26.72	26.81	3,600	+0.07(+0.26%)
May 06, 2014	26.84	26.84	26.71	26.74	7,008	-0.10(-0.37%)
May 05, 2014	26.66	26.86	26.66	26.84	3,851	+0.14(+0.52%)
May 02, 2014	27.16	27.16	26.63	26.70	3,280	-0.16(-0.60%)
May 01, 2014	27.14	27.15	26.83	26.86	3,000	-0.30(-1.10%)
Apr 30, 2014	27.36	27.36	27.15	27.16	2,880	-0.06(-0.22%)
Apr 29, 2014	27.34	27.40	27.21	27.22	3,108	-0.03(-0.11%)
Apr 28, 2014	27.15	27.28	27.14	27.25	3,840	+0.23(+0.86%)
Apr 25, 2014	27.03	27.03	27.02	27.02	510	-0.29(-1.07%)
Apr 24, 2014	27.31	27.31	27.31	27.31	134	+0.13(+0.48%)
Apr 23, 2014	27.24	27.25	27.16	27.18	2,540	-0.16(-0.59%)
Apr 22, 2014	27.64	27.64	27.33	27.34	2,509	-0.07(-0.26%)
Apr 21, 2014	27.31	27.43	27.26	27.41	2,720	-0.07(-0.25%)
Apr 17, 2014	27.21	27.48	27.48	27.48	4,700	+0.37(+1.36%)
Apr 16, 2014	27.31	27.31	27.11	27.11	2,800	-0.11(-0.40%)
Apr 15, 2014	27.40	27.40	27.04	27.22	3,408	-0.08(-0.29%)
Apr 14, 2014	27.00	27.33	27.00	27.30	4,780	+0.01(+0.04%)
Apr 11, 2014	27.42	27.42	27.26	27.29	2,900	-0.17(-0.62%)
Apr 10, 2014	27.62	27.64	27.37	27.46	22,605	-0.32(-1.15%)
Apr 09, 2014	27.85	27.85	27.65	27.78	2,975	+0.18(+0.65%)
Apr 08, 2014	27.68	27.78	27.56	27.60	10,571	-0.06(-0.22%)
Apr 07, 2014	27.82	27.82	27.62	27.66	7,089	-0.22(-0.79%)
Apr 04, 2014	28.20	28.20	27.81	27.88	5,213	-0.11(-0.39%)
Apr 03, 2014	27.95	28.08	27.94	27.99	10,225	-0.18(-0.64%)
Apr 02, 2014	28.25	28.25	28.12	28.17	10,000	+0.20(+0.72%)
Apr 01, 2014	27.91	27.97	27.85	27.97	11,011	+0.17(+0.61%)
Mar 31, 2014	27.96	27.96	27.77	27.80	16,440	+0.12(+0.43%)
Mar 28, 2014	27.65	27.76	27.62	27.68	10,400	+0.10(+0.36%)
Mar 27, 2014	27.65	27.70	27.46	27.58	11,150	-0.17(-0.61%)
Mar 26, 2014	27.99	27.99	27.65	27.75	39,200	-0.10(-0.36%)
Mar 25, 2014	27.96	27.96	27.83	27.85	6,208	+0.07(+0.25%)
Mar 24, 2014	27.81	27.84	27.76	27.78	5,200	-0.32(-1.14%)
Mar 21, 2014	28.09	28.10	28.09	28.10	4,300	-0.25(-0.88%)
Mar 20, 2014	28.20	28.48	28.20	28.35	8,930	+0.13(+0.46%)
Mar 19, 2014	27.91	28.30	27.91	28.22	5,800	+0.14(+0.50%)
Mar 18, 2014	28.27	28.27	28.05	28.08	5,208	-0.03(-0.11%)
Mar 17, 2014	28.15	28.15	28.03	28.11	6,400	+0.17(+0.60%)
Mar 14, 2014	27.72	27.94	27.72	27.94	1,056	-0.01(-0.03%)
Mar 13, 2014	28.11	28.11	27.95	27.95	678	-0.35(-1.24%)
Mar 12, 2014	28.33	28.33	28.28	28.30	400	-0.21(-0.74%)
Mar 11, 2014	28.59	28.59	28.51	28.51	529	-0.09(-0.31%)
Mar 10, 2014	28.60	28.60	28.60	28.60	75	+0.00(+0.00%)
Mar 07, 2014	28.60	28.60	28.60	28.60	200	+0.15(+0.53%)
Mar 06, 2014	28.44	28.45	28.32	28.45	1,275	+0.30(+1.07%)
Mar 05, 2014	28.15	28.15	28.15	28.15	400	+0.05(+0.18%)
Mar 04, 2014	28.10	28.10	28.10	28.10	507	+0.20(+0.72%)
Mar 03, 2014	27.90	27.90	27.90	27.90	700	-0.19(-0.68%)
Feb 28, 2014	28.09	28.09	28.09	28.09	1,500	-0.11(-0.39%)
Feb 27, 2014	28.20	28.20	28.20	28.20	11	+0.00(+0.00%)
Feb 26, 2014	28.30	28.30	28.20	28.20	1,409	-0.12(-0.42%)
Feb 25, 2014	28.33	28.38	28.32	28.32	9,204	-0.25(-0.88%)
Feb 24, 2014	28.58	28.61	28.51	28.57	3,500	+0.06(+0.21%)
Feb 21, 2014	28.51	28.51	28.51	28.51	500	-0.04(-0.14%)
Feb 19, 2014	28.55	28.55	28.55	28.55	0	+0.11(+0.40%)
Feb 18, 2014	28.45	28.51	28.42	28.44	6,105	-0.11(-0.40%)
Feb 14, 2014	28.47	28.55	28.55	28.55	15,600	+0.04(+0.14%)
Feb 13, 2014	28.49	28.51	28.49	28.51	400	-0.21(-0.73%)
Feb 12, 2014	28.73	28.73	28.72	28.72	1,000	+0.12(+0.42%)
Feb 11, 2014	28.61	28.61	28.56	28.60	1,554	+0.16(+0.56%)
Feb 10, 2014	28.45	28.45	28.44	28.44	711	-0.05(-0.16%)
Feb 07, 2014	28.47	28.50	28.39	28.49	11,627	+0.12(+0.41%)
Feb 05, 2014	28.30	28.37	28.37	28.37	2,800	+0.26(+0.93%)
Feb 04, 2014	28.04	28.12	28.04	28.11	1,867	+0.15(+0.54%)
Feb 03, 2014	28.09	28.09	27.96	27.96	2,300	-0.29(-1.03%)
Jan 31, 2014	28.14	28.29	28.14	28.25	3,030	-0.12(-0.42%)
Jan 30, 2014	28.45	28.46	28.35	28.37	3,900	+0.09(+0.32%)
Jan 29, 2014	28.42	28.42	28.28	28.28	2,404	-0.23(-0.81%)
Jan 28, 2014	28.51	28.51	28.51	28.51	4	+0.00(+0.00%)
Jan 27, 2014	28.44	28.51	28.44	28.51	3,534	+0.07(+0.23%)
Jan 24, 2014	28.60	28.60	28.44	28.44	1,940	-0.17(-0.59%)
Jan 23, 2014	28.82	28.82	28.60	28.61	2,123	-0.39(-1.34%)
Jan 22, 2014	29.00	29.00	29.00	29.00	1,058	+0.03(+0.11%)
Jan 21, 2014	29.00	29.00	28.93	28.97	12,853	-0.07(-0.24%)
Jan 17, 2014	29.09	29.04	29.04	29.04	2,300	-0.26(-0.89%)
Jan 16, 2014	29.30	29.30	29.30	29.30	206	+0.04(+0.13%)
Jan 15, 2014	29.27	29.27	29.26	29.26	1,550	-0.02(-0.06%)
Jan 14, 2014	29.30	29.30	29.28	29.28	203	-0.09(-0.31%)
Jan 13, 2014	29.37	29.37	29.37	29.37	140	+0.00(+0.00%)
Jan 10, 2014	29.37	29.37	29.37	29.37	817	-0.44(-1.48%)
Jan 09, 2014	29.81	29.81	29.81	29.81	412	-0.13(-0.43%)
Jan 08, 2014	29.97	29.99	29.94	29.94	1,200	+0.15(+0.50%)
Jan 07, 2014	29.90	29.90	29.79	29.79	1,155	-0.04(-0.13%)
Jan 06, 2014	29.99	29.99	29.83	29.83	772	-0.17(-0.57%)
Jan 03, 2014	30.02	30.02	30.00	30.00	330	-0.00(-0.00%)
Jan 02, 2014	30.00	30.00	30.00	30.00	374	-0.15(-0.50%)
Dec 31, 2013	29.95	30.15	30.15	30.15	1,400	+0.20(+0.66%)
Dec 30, 2013	30.05	30.05	29.82	29.95	16,358	-0.09(-0.30%)
Dec 27, 2013	30.12	30.12	30.02	30.04	2,145	+0.05(+0.17%)
Dec 26, 2013	29.77	30.12	29.77	29.99	11,034	+0.03(+0.10%)
Dec 24, 2013	29.90	29.96	29.85	29.96	4,217	+0.26(+0.88%)
Dec 23, 2013	29.63	29.70	29.54	29.70	10,794	+0.05(+0.17%)
Dec 20, 2013	29.65	29.65	29.65	29.65	119	-0.24(-0.80%)
Dec 19, 2013	29.86	29.89	29.86	29.89	1,494	-0.01(-0.05%)
Dec 18, 2013	30.03	30.05	29.81	29.90	8,094	+0.09(+0.32%)
Dec 17, 2013	29.95	29.96	29.78	29.81	4,430	-0.04(-0.13%)
Dec 13, 2013	29.85	29.85	29.85	29.85	800	-0.13(-0.43%)
Dec 12, 2013	29.96	29.98	29.90	29.98	1,300	+0.29(+0.99%)
Dec 10, 2013	29.69	29.69	29.69	29.69	0	-0.21(-0.71%)
Dec 09, 2013	29.95	29.95	29.85	29.90	9,010	-0.09(-0.30%)
Dec 06, 2013	30.08	30.08	29.90	29.99	2,234	-0.09(-0.30%)
Dec 05, 2013	30.00	30.08	30.00	30.08	800	+0.09(+0.30%)
Dec 04, 2013	30.05	30.05	29.90	29.99	2,500	+0.33(+1.10%)
Dec 03, 2013	29.79	29.79	29.65	29.66	3,783	-0.14(-0.46%)
Dec 02, 2013	29.73	29.80	29.73	29.80	2,200	+0.11(+0.37%)
Nov 29, 2013	29.77	29.77	29.69	29.69	200	+0.16(+0.54%)
Nov 27, 2013	29.53	29.53	29.53	29.53	100	+0.00(+0.00%)
Nov 26, 2013	29.58	29.58	29.53	29.53	1,046	-0.08(-0.27%)
Nov 25, 2013	29.66	29.66	29.58	29.61	3,216	-0.09(-0.30%)
Nov 22, 2013	29.80	29.80	29.70	29.70	1,500	-0.32(-1.07%)
Nov 21, 2013	30.04	30.04	30.00	30.02	1,800	+0.02(+0.07%)
Nov 20, 2013	29.62	30.00	29.62	30.00	1,300	+0.56(+1.90%)
Nov 19, 2013	29.54	29.54	29.44	29.44	800	+0.00(+0.00%)
Nov 18, 2013	29.41	29.44	29.41	29.44	453	-0.10(-0.34%)
Nov 15, 2013	29.54	29.54	29.54	29.54	2,100	-0.05(-0.17%)
Nov 14, 2013	29.52	29.59	29.52	29.59	650	-0.32(-1.08%)
Nov 12, 2013	29.87	29.92	29.87	29.91	3,200	-0.03(-0.09%)
Nov 11, 2013	29.88	29.94	29.88	29.94	2,400	+0.07(+0.23%)
Nov 08, 2013	29.63	29.87	29.63	29.87	2,746	+0.37(+1.25%)
Nov 06, 2013	29.50	29.50	29.50	29.50	800	+0.18(+0.61%)
Nov 05, 2013	29.30	29.35	29.30	29.32	2,400	+0.22(+0.76%)
Nov 04, 2013	29.10	29.10	29.09	29.10	900	-0.09(-0.31%)
Nov 01, 2013	29.01	29.22	29.01	29.19	1,100	+0.26(+0.90%)
Oct 30, 2013	28.94	28.93	28.93	28.93	700	+0.19(+0.66%)
Oct 29, 2013	28.80	28.80	28.74	28.74	850	+0.00(+0.00%)
Oct 28, 2013	28.85	28.85	28.74	28.74	1,500	+0.04(+0.14%)
Oct 25, 2013	28.65	28.70	28.65	28.70	300	-0.03(-0.12%)
Oct 24, 2013	28.64	28.73	28.64	28.73	1,000	+0.14(+0.48%)
Oct 23, 2013	28.71	28.71	28.59	28.60	3,800	-0.15(-0.54%)
Oct 22, 2013	28.84	28.84	28.70	28.75	6,700	-0.40(-1.37%)
Oct 21, 2013	29.13	29.15	29.13	29.15	365	+0.16(+0.55%)
Oct 18, 2013	28.92	28.99	28.92	28.99	300	-0.12(-0.41%)
Oct 17, 2013	29.20	29.20	29.11	29.11	2,482	-0.31(-1.05%)
Oct 16, 2013	29.72	29.76	29.42	29.42	4,450	-0.30(-1.01%)
Oct 15, 2013	29.63	29.72	29.53	29.72	4,000	-0.04(-0.14%)
Oct 14, 2013	29.44	29.76	29.44	29.76	425	+0.37(+1.26%)
Oct 11, 2013	29.39	29.39	29.39	29.39	100	-0.31(-1.05%)
Oct 10, 2013	29.72	29.72	29.70	29.70	1,000	+0.40(+1.37%)
Oct 08, 2013	29.24	29.30	29.30	29.30	900	+0.09(+0.31%)
Oct 07, 2013	29.21	29.21	29.21	29.21	500	-0.24(-0.81%)
Oct 04, 2013	29.45	29.45	29.45	29.45	500	+0.15(+0.51%)
Oct 03, 2013	29.36	29.36	29.24	29.30	2,700	-0.04(-0.13%)
Oct 02, 2013	29.34	29.34	29.34	29.34	500	-0.00(-0.01%)
Oct 01, 2013	29.45	29.47	29.34	29.34	1,700	+0.10(+0.34%)
Sep 27, 2013	29.23	29.24	29.21	29.24	600	-0.06(-0.20%)
Sep 26, 2013	29.38	29.38	29.30	29.30	700	+0.11(+0.38%)
Sep 25, 2013	29.24	29.24	29.19	29.19	4,479	-0.05(-0.17%)
Sep 24, 2013	29.24	29.24	29.24	29.24	430	-0.59(-1.98%)
Sep 23, 2013	29.83	29.83	29.83	29.83	100	+0.21(+0.71%)
Sep 20, 2013	29.62	29.62	29.62	29.62	216	-0.22(-0.74%)
Sep 19, 2013	29.24	29.89	29.24	29.84	39,279	+0.22(+0.74%)
Sep 18, 2013	30.20	30.20	29.62	29.62	4,239	-0.43(-1.43%)
Sep 17, 2013	30.14	30.14	30.05	30.05	916	-0.09(-0.30%)
Sep 13, 2013	30.14	30.14	30.14	30.14	0	-0.34(-1.12%)
Sep 11, 2013	30.37	30.48	30.48	30.48	1,500	+0.19(+0.63%)
Sep 09, 2013	30.29	30.29	30.29	30.29	4,600	+0.02(+0.07%)
Sep 06, 2013	30.34	30.34	30.27	30.27	800	-0.08(-0.26%)
Sep 05, 2013	30.35	30.42	30.31	30.35	19,589	+0.31(+1.03%)
Sep 04, 2013	29.97	30.04	29.97	30.04	2,690	+0.07(+0.24%)
Sep 03, 2013	30.14	30.14	29.92	29.97	2,115	+0.46(+1.54%)
Aug 30, 2013	29.53	29.53	29.42	29.51	4,100	+0.01(+0.02%)
Aug 29, 2013	30.03	30.03	29.51	29.51	2,250	-0.30(-1.01%)
Aug 28, 2013	29.62	29.84	29.62	29.81	1,808	+0.22(+0.76%)
Aug 27, 2013	29.80	29.81	29.58	29.59	2,319	-0.38(-1.26%)
Aug 26, 2013	30.06	30.06	29.96	29.96	1,260	-0.11(-0.35%)
Aug 23, 2013	30.25	30.27	30.00	30.07	3,658	-0.37(-1.21%)
Aug 22, 2013	30.49	30.58	30.44	30.44	3,704	-0.23(-0.76%)
Aug 21, 2013	30.51	30.68	30.50	30.67	726	+0.30(+0.98%)
Aug 20, 2013	30.51	30.51	30.37	30.37	6,946	-0.20(-0.65%)
Aug 19, 2013	30.50	30.63	30.49	30.57	25,128	+0.18(+0.60%)
Aug 16, 2013	30.27	30.66	30.23	30.39	15,124	+0.19(+0.62%)
Aug 15, 2013	30.03	30.23	29.99	30.20	9,670	+0.30(+1.01%)
Aug 14, 2013	29.87	29.90	29.87	29.90	360	-0.01(-0.04%)
Aug 13, 2013	29.90	29.91	29.88	29.91	3,100	+0.48(+1.63%)
Aug 12, 2013	29.45	29.45	29.20	29.43	3,438	+0.10(+0.34%)
Aug 09, 2013	29.45	29.46	29.30	29.33	4,296	-0.02(-0.07%)
Aug 08, 2013	29.63	29.63	29.26	29.35	9,450	-0.07(-0.24%)
Aug 07, 2013	29.68	29.68	29.41	29.42	4,550	-0.24(-0.81%)
Aug 06, 2013	29.82	29.83	29.66	29.66	1,700	-0.07(-0.24%)
Aug 05, 2013	29.72	29.73	29.68	29.73	3,850	+0.20(+0.68%)
Aug 02, 2013	29.53	29.58	29.53	29.53	3,100	-0.39(-1.30%)
Aug 01, 2013	29.62	29.92	29.62	29.92	2,970	+0.32(+1.08%)
Jul 31, 2013	29.80	29.80	29.60	29.60	5,403	+0.21(+0.71%)
Jul 30, 2013	29.39	29.40	29.27	29.39	1,180	+0.02(+0.07%)
Jul 29, 2013	29.38	29.39	29.31	29.37	1,400	+0.26(+0.89%)
Jul 26, 2013	29.25	29.25	29.11	29.11	2,417	-0.19(-0.65%)
Jul 25, 2013	29.53	29.53	29.30	29.30	7,880	+0.01(+0.03%)
Jul 24, 2013	29.37	29.49	29.24	29.29	3,630	+0.35(+1.21%)
Jul 23, 2013	29.06	29.06	28.89	28.94	14,000	+0.13(+0.46%)
Jul 22, 2013	28.75	28.81	28.71	28.81	631	-0.20(-0.70%)
Jul 19, 2013	29.05	29.05	29.01	29.01	350	-0.21(-0.73%)
Jul 18, 2013	29.22	29.23	29.22	29.22	1,188	+0.34(+1.18%)
Jul 17, 2013	28.88	28.88	28.88	28.88	200	-0.18(-0.61%)
Jul 16, 2013	29.08	29.08	29.05	29.06	3,300	-0.08(-0.29%)
Jul 15, 2013	29.37	29.37	29.14	29.14	5,594	-0.25(-0.84%)
Jul 12, 2013	29.20	29.39	29.13	29.39	3,215	-0.06(-0.20%)
Jul 11, 2013	29.47	29.47	29.26	29.45	3,500	-0.25(-0.85%)
Jul 10, 2013	29.48	29.70	29.43	29.70	6,200	+0.30(+1.02%)
Jul 09, 2013	29.42	29.48	29.40	29.40	2,700	+0.01(+0.03%)
Jul 08, 2013	29.44	29.44	29.39	29.39	1,300	+0.04(+0.14%)
Jul 05, 2013	29.25	29.42	29.25	29.35	2,444	+0.65(+2.26%)
Jul 03, 2013	28.63	28.71	28.57	28.70	1,600	+0.17(+0.60%)
Jul 02, 2013	28.74	28.74	28.47	28.53	25,698	-0.22(-0.76%)
Jul 01, 2013	28.61	28.86	28.61	28.75	2,600	-0.26(-0.90%)
Jun 27, 2013	29.01	29.01	29.01	29.01	0	-0.13(-0.44%)
Jun 26, 2013	29.04	29.30	29.04	29.14	3,230	-0.20(-0.68%)
Jun 25, 2013	29.15	29.34	29.12	29.34	3,900	+0.23(+0.79%)
Jun 24, 2013	29.48	29.48	29.06	29.11	31,712	-0.10(-0.34%)
Jun 21, 2013	28.83	29.22	28.75	29.21	6,924	+0.35(+1.21%)
Jun 20, 2013	29.32	29.32	28.60	28.86	32,170	+0.46(+1.62%)
Jun 19, 2013	27.97	28.40	27.96	28.40	5,585	+0.44(+1.58%)
Jun 18, 2013	28.03	28.03	27.95	27.96	3,874	-0.08(-0.29%)
Jun 17, 2013	27.99	28.07	27.84	28.04	2,650	+0.15(+0.54%)
Jun 14, 2013	27.76	27.89	27.69	27.89	14,652	+0.04(+0.14%)
Jun 13, 2013	28.10	28.10	27.85	27.85	5,729	-0.40(-1.42%)
Jun 12, 2013	27.97	28.25	27.97	28.25	2,785	+0.29(+1.02%)
Jun 11, 2013	28.45	28.45	27.96	27.96	11,785	-0.24(-0.84%)
Jun 10, 2013	28.50	28.50	28.05	28.20	19,450	+0.28(+0.99%)
Jun 07, 2013	27.84	27.92	27.70	27.92	2,750	+0.49(+1.80%)
Jun 06, 2013	27.93	27.93	27.25	27.43	11,360	-0.24(-0.88%)
Jun 05, 2013	27.67	27.68	27.65	27.67	1,300	-0.27(-0.96%)
Jun 04, 2013	27.88	27.94	27.85	27.94	1,845	+0.28(+1.02%)

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.