Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.52	40.56	40.51	40.56	10,253	+0.03(+0.08%)
May 28, 2014		40.53	40.53	40.53	0	+0.05(+0.12%)
May 27, 2014	40.48	40.48	40.47	40.48	4,155	-0.01(-0.02%)
May 23, 2014		40.49	40.49	40.49	0	+0.02(+0.04%)
May 22, 2014	40.49	40.49	40.45	40.47	2,466	-0.01(-0.02%)
May 21, 2014	40.50	40.50	40.46	40.48	6,666	-0.02(-0.04%)
May 20, 2014	40.48	40.50	40.42	40.50	1,895	+0.02(+0.04%)
May 19, 2014	40.47	40.50	40.47	40.48	4,039	+0.02(+0.04%)
May 16, 2014	40.42	40.46	40.41	40.46	947	-0.00(-0.00%)
May 15, 2014	40.48	40.48	40.46	40.46	1,239	+0.00(+0.00%)
May 14, 2014	40.46	40.46	40.46	40.46	481	+0.06(+0.14%)
May 13, 2014	40.40	40.41	40.37	40.41	5,648	+0.04(+0.10%)
May 12, 2014	40.39	40.40	40.34	40.37	9,271	-0.04(-0.10%)
May 09, 2014	40.40	40.41	40.40	40.41	5,773	+0.01(+0.02%)
May 08, 2014	40.40	40.40	40.40	40.40	586	+0.02(+0.04%)
May 07, 2014	40.35	40.38	40.35	40.38	6,039	+0.04(+0.10%)
May 06, 2014	40.34	40.34	40.30	40.34	5,315	-0.02(-0.06%)
May 05, 2014	40.37	40.37	40.37	40.37	1,937	+0.01(+0.02%)
May 02, 2014	40.36	40.36	40.34	40.36	1,212	+0.08(+0.20%)
May 01, 2014	40.34	40.34	40.28	40.28	782	-0.06(-0.16%)
Apr 29, 2014		40.34	40.34	40.34	0	-0.02(-0.04%)
Apr 28, 2014	40.36	40.36	40.36	40.36	3,656	+0.02(+0.06%)
Apr 25, 2014	40.34	40.34	40.34	40.34	384	+0.01(+0.02%)
Apr 24, 2014	40.33	40.33	40.33	40.33	440	-0.04(-0.10%)
Apr 23, 2014	40.36	40.38	40.36	40.37	11,306	+0.03(+0.08%)
Apr 22, 2014	40.26	40.34	40.26	40.34	13,750	+0.00(+0.00%)
Apr 21, 2014	40.35	40.36	40.28	40.34	1,123	+0.06(+0.16%)
Apr 17, 2014		40.27	40.27	40.27	0	-0.03(-0.08%)
Apr 16, 2014	40.32	40.39	40.30	40.30	9,299	-0.11(-0.28%)
Apr 15, 2014	40.42	40.42	40.42	40.42	748	+0.02(+0.04%)
Apr 14, 2014	40.40	40.40	40.40	40.40	421	-0.02(-0.04%)
Apr 11, 2014	40.38	40.42	40.38	40.42	8,149	+0.10(+0.26%)
Apr 10, 2014	40.31	40.31	40.31	40.31	499	-0.02(-0.06%)
Apr 09, 2014	40.34	40.34	40.34	40.34	1,061	-0.02(-0.04%)
Apr 08, 2014	40.34	40.35	40.34	40.35	4,539	+0.03(+0.08%)
Apr 07, 2014	40.32	40.32	40.32	40.32	157	+0.04(+0.10%)
Apr 04, 2014	40.26	40.28	40.26	40.28	5,254	+0.06(+0.14%)
Apr 03, 2014	40.22	40.22	40.22	40.22	268	+0.01(+0.02%)
Apr 02, 2014	40.17	40.22	40.15	40.22	2,937	-0.02(-0.06%)
Apr 01, 2014	40.21	40.24	40.21	40.24	1,098	-0.01(-0.02%)
Mar 31, 2014	40.25	40.25	40.25	40.25	22	+0.00(+0.00%)
Mar 28, 2014	40.25	40.25	40.25	40.25	1,497	-0.01(-0.03%)
Mar 27, 2014	40.26	40.26	40.26	40.26	7	+0.00(+0.00%)
Mar 26, 2014	40.26	40.28	40.26	40.26	2,433	+0.03(+0.07%)
Mar 25, 2014	40.23	40.23	40.23	40.23	218	+0.03(+0.08%)
Mar 24, 2014	40.20	40.20	40.19	40.20	1,335	+0.03(+0.08%)
Mar 21, 2014	40.17	40.17	40.17	40.17	1,171	-0.14(-0.36%)
Mar 20, 2014	40.26	40.34	40.26	40.31	12,098	+0.18(+0.44%)
Mar 19, 2014	40.36	40.36	40.12	40.13	27,297	-0.16(-0.40%)
Mar 18, 2014	40.35	40.37	40.30	40.30	2,773	-0.07(-0.17%)
Mar 17, 2014	40.37	40.37	40.37	40.37	542	+0.05(+0.13%)
Mar 14, 2014	40.31	40.31	40.31	40.31	39	+0.00(+0.00%)
Mar 13, 2014	40.34	40.34	40.31	40.31	3,413	-0.01(-0.04%)
Mar 12, 2014	40.32	40.33	40.32	40.33	399	+0.12(+0.30%)
Mar 11, 2014	40.21	40.21	40.21	40.21	126	-0.04(-0.10%)
Mar 10, 2014	40.15	40.26	40.15	40.25	3,910	+0.03(+0.08%)
Mar 07, 2014	40.26	40.26	40.21	40.22	31,672	-0.10(-0.24%)
Mar 06, 2014	40.31	40.31	40.21	40.31	3,236	-0.03(-0.07%)
Mar 05, 2014	40.31	40.34	40.29	40.34	3,134	-0.03(-0.07%)
Mar 04, 2014	40.37	40.37	40.37	40.37	501	+0.02(+0.05%)
Mar 03, 2014	40.36	40.37	40.34	40.35	4,623	+0.04(+0.09%)
Feb 28, 2014	40.39	40.39	40.31	40.31	869	-0.10(-0.24%)
Feb 27, 2014	40.39	40.41	40.38	40.41	6,421	+0.00(+0.00%)
Feb 26, 2014	40.38	40.41	40.38	40.41	1,185	+0.05(+0.12%)
Feb 25, 2014	40.32	40.37	40.32	40.36	2,869	+0.03(+0.08%)
Feb 24, 2014	40.26	40.33	40.26	40.33	1,245	+0.05(+0.12%)
Feb 21, 2014	40.30	40.30	40.25	40.28	3,244	-0.05(-0.12%)
Feb 20, 2014	40.24	40.34	40.24	40.33	19,191	+0.02(+0.04%)
Feb 19, 2014	40.38	40.38	40.27	40.31	11,988	+0.00(+0.00%)
Feb 18, 2014	40.32	40.34	40.30	40.31	9,518	-0.02(-0.06%)
Feb 14, 2014		40.34	40.34	40.34	0	+0.02(+0.04%)
Feb 13, 2014	40.31	40.33	40.26	40.32	21,025	+0.10(+0.26%)
Feb 12, 2014	40.22	40.30	40.21	40.22	108,688	-0.08(-0.20%)
Feb 11, 2014	40.24	40.30	40.23	40.30	2,844	-0.03(-0.08%)
Feb 10, 2014	40.32	40.33	40.31	40.33	2,159	-0.02(-0.04%)
Feb 07, 2014	40.28	40.34	40.28	40.34	38,964	+0.06(+0.14%)
Feb 06, 2014	40.29	40.30	40.27	40.29	3,022	-0.00(-0.01%)
Feb 05, 2014	40.29	40.31	40.23	40.29	6,504	-0.03(-0.07%)
Feb 04, 2014	40.30	40.32	40.30	40.32	4,092	+0.06(+0.14%)
Feb 03, 2014	40.27	40.28	40.26	40.26	894	-0.03(-0.08%)
Jan 31, 2014	40.31	40.31	40.27	40.30	2,667	+0.03(+0.08%)
Jan 30, 2014	40.26	40.28	40.23	40.26	2,747	-0.01(-0.02%)
Jan 29, 2014	40.30	40.30	40.23	40.27	2,716	-0.01(-0.02%)
Jan 28, 2014	40.21	40.28	40.18	40.28	174,684	+0.10(+0.24%)
Jan 27, 2014	40.27	40.28	40.17	40.18	129,299	-0.06(-0.14%)
Jan 24, 2014	40.25	40.29	40.19	40.24	52,146	-0.01(-0.02%)
Jan 23, 2014	40.26	40.26	40.19	40.25	96,211	+0.06(+0.16%)
Jan 22, 2014	40.25	40.26	40.18	40.18	26,952	-0.06(-0.16%)
Jan 21, 2014	40.25	40.27	40.22	40.25	133,000	-0.02(-0.04%)
Jan 17, 2014		40.26	40.26	40.26	0	+0.01(+0.04%)
Jan 16, 2014	40.18	40.25	40.18	40.25	910	+0.09(+0.24%)
Jan 15, 2014	40.17	40.24	40.13	40.15	3,793	-0.12(-0.31%)
Jan 14, 2014	40.28	40.28	40.28	40.28	1,477	+0.11(+0.27%)
Jan 13, 2014	40.16	40.17	40.15	40.17	7,074	-0.09(-0.23%)
Jan 10, 2014	40.26	40.26	40.14	40.26	8,804	+0.12(+0.31%)
Jan 08, 2014		40.14	40.14	40.14	0	-0.08(-0.19%)
Jan 07, 2014	40.21	40.22	40.21	40.22	3,165	+0.02(+0.06%)
Jan 06, 2014	40.20	40.20	40.07	40.19	5,520	+0.01(+0.03%)
Jan 03, 2014	40.18	40.18	40.18	40.18	4,060	+0.03(+0.07%)
Jan 02, 2014	40.15	40.15	40.15	40.15	1	+0.00(+0.00%)
Dec 31, 2013		40.15	40.15	40.15	0	+0.03(+0.08%)
Dec 30, 2013	40.13	40.13	40.12	40.12	3,417	+0.02(+0.04%)
Dec 27, 2013	40.00	40.12	39.99	40.10	4,947	-0.05(-0.12%)
Dec 24, 2013		40.15	40.15	40.15	0	-0.05(-0.12%)
Dec 23, 2013	40.20	40.20	40.20	40.20	6	+0.00(+0.00%)
Dec 20, 2013	40.19	40.21	40.19	40.20	2,947	-0.05(-0.12%)
Dec 19, 2013	40.25	40.25	40.24	40.25	1,123	-0.02(-0.06%)
Dec 18, 2013	40.22	40.27	40.22	40.27	12,727	+0.04(+0.10%)
Dec 17, 2013	40.23	40.23	40.23	40.23	127	-0.01(-0.02%)
Dec 16, 2013	40.25	40.25	40.24	40.24	668	+0.03(+0.08%)
Dec 13, 2013	40.21	40.21	40.21	40.21	487	-0.01(-0.02%)
Dec 12, 2013	40.22	40.22	40.22	40.22	1,209	-0.03(-0.08%)
Dec 11, 2013	40.26	40.26	40.25	40.25	1,123	+0.02(+0.04%)
Dec 10, 2013	40.22	40.23	40.22	40.23	1,421	+0.01(+0.02%)
Dec 09, 2013	40.22	40.22	40.22	40.22	2,000	+0.02(+0.04%)
Dec 06, 2013	40.21	40.21	40.20	40.21	1,746	-0.01(-0.02%)
Dec 05, 2013	40.21	40.22	40.21	40.21	2,370	-0.02(-0.06%)
Dec 04, 2013	40.23	40.24	40.23	40.24	3,551	-0.01(-0.01%)
Dec 02, 2013		40.24	40.24	40.24	0	-0.08(-0.19%)
Nov 29, 2013	40.32	40.32	40.32	40.32	17,344	-0.01(-0.02%)
Nov 27, 2013	40.34	40.34	40.32	40.33	4,117	+0.01(+0.02%)
Nov 26, 2013	40.32	40.32	40.32	40.32	611	+0.03(+0.07%)
Nov 25, 2013	40.28	40.30	40.28	40.29	1,497	+0.01(+0.01%)
Nov 22, 2013	40.29	40.29	40.29	40.29	1,247	+0.03(+0.08%)
Nov 19, 2013		40.25	40.25	40.25	0	-0.04(-0.10%)
Nov 18, 2013	40.28	40.30	40.28	40.30	1,199	+0.02(+0.04%)
Nov 15, 2013	40.28	40.28	40.28	40.28	228	+0.04(+0.10%)
Nov 14, 2013	40.24	40.24	40.24	40.24	243	+0.07(+0.18%)
Nov 12, 2013	40.17	40.17	40.17	40.17	1,746	-0.02(-0.06%)
Nov 11, 2013	40.20	40.20	40.18	40.19	1,833	+0.02(+0.06%)
Nov 08, 2013	40.18	40.18	40.15	40.17	1,292	-0.09(-0.22%)
Nov 07, 2013	40.26	40.26	40.26	40.26	264	+0.01(+0.03%)
Nov 06, 2013	40.19	40.25	40.19	40.25	748	+0.06(+0.14%)
Nov 05, 2013	40.19	40.19	40.19	40.19	124	+0.00(+0.00%)
Nov 01, 2013		40.19	40.19	40.19	0	-0.02(-0.04%)
Oct 28, 2013		40.21	40.21	40.21	0	+0.01(+0.02%)
Oct 25, 2013	40.19	40.20	40.19	40.20	895	+0.07(+0.18%)
Oct 24, 2013	40.20	40.20	40.13	40.13	6,625	-0.02(-0.04%)
Oct 23, 2013	40.21	40.21	40.14	40.14	2,495	-0.03(-0.08%)
Oct 22, 2013	40.18	40.18	40.15	40.18	3,910	+0.02(+0.04%)
Oct 21, 2013	40.17	40.17	40.16	40.16	3,992	+0.00(+0.00%)
Oct 18, 2013	40.17	40.17	40.16	40.16	384	+0.11(+0.28%)

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.