Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.04	40.05	39.97	40.01	1,606	+0.06(+0.14%)
Jun 27, 2014	39.97	39.99	39.95	39.95	1,119	-0.05(-0.13%)
Jun 26, 2014	39.94	40.00	39.94	40.00	5,585	+0.01(+0.02%)
Jun 25, 2014	39.95	39.99	39.91	39.99	2,508	+0.02(+0.05%)
Jun 24, 2014	40.30	40.30	39.97	39.97	4,006	-0.04(-0.09%)
Jun 23, 2014	39.99	40.02	39.97	40.01	4,615	-0.02(-0.04%)
Jun 20, 2014	40.02	40.03	40.02	40.03	741	-0.01(-0.03%)
Jun 19, 2014	40.03	40.04	39.93	40.04	1,090	-0.03(-0.07%)
Jun 18, 2014	39.91	40.07	39.91	40.07	1,700	+0.15(+0.38%)
Jun 17, 2014	39.90	39.92	39.88	39.92	815	+0.07(+0.18%)
Jun 16, 2014	39.87	39.87	39.85	39.85	507	-0.03(-0.08%)
Jun 13, 2014	39.84	39.88	39.84	39.88	1,950	+0.03(+0.07%)
Jun 12, 2014	39.11	39.85	39.11	39.85	3,592	-0.07(-0.17%)
Jun 11, 2014	40.08	40.08	39.92	39.92	672	-0.08(-0.19%)
Jun 10, 2014	40.23	40.23	39.91	39.99	1,918	+0.04(+0.09%)
Jun 06, 2014	39.90	39.96	39.88	39.96	1,282	+0.11(+0.27%)
Jun 05, 2014	39.83	39.85	39.83	39.85	668	+0.21(+0.52%)
Jun 04, 2014	39.32	39.68	39.32	39.64	12,218	-0.05(-0.12%)
Jun 03, 2014	39.69	39.69	39.69	39.69	680	+0.02(+0.05%)
Jun 02, 2014	39.67	39.67	39.67	39.67	56	+0.00(+0.00%)
May 30, 2014	39.64	39.67	39.64	39.67	1,128	-0.07(-0.17%)
May 29, 2014	39.71	39.74	39.70	39.74	1,840	+0.07(+0.18%)
May 28, 2014	39.68	39.68	39.67	39.67	1,061	-0.01(-0.03%)
May 27, 2014	39.63	39.69	39.60	39.68	5,773	+0.06(+0.14%)
May 23, 2014	39.58	39.62	39.62	39.62	528	+0.12(+0.31%)
May 22, 2014	39.51	39.51	39.50	39.50	1,187	-0.01(-0.02%)
May 21, 2014	39.49	39.51	39.49	39.51	5,151	+0.13(+0.34%)
May 20, 2014	39.38	39.44	39.32	39.38	2,656	-0.14(-0.36%)
May 19, 2014	39.47	39.52	39.47	39.52	3,273	+0.06(+0.14%)
May 16, 2014	39.41	39.46	39.41	39.46	1,273	+0.12(+0.31%)
May 15, 2014	39.40	39.40	39.34	39.34	5,636	-0.19(-0.48%)
May 14, 2014	39.51	39.53	39.51	39.53	2,004	+0.00(+0.00%)
May 13, 2014	39.51	39.53	39.51	39.53	1,348	-0.04(-0.11%)
May 12, 2014	39.44	39.60	39.43	39.57	1,641	+0.19(+0.49%)
May 09, 2014	39.36	39.38	39.36	39.38	527	+0.02(+0.05%)
May 08, 2014	39.42	39.42	39.36	39.36	561	+0.04(+0.10%)
May 07, 2014	39.27	39.35	39.27	39.32	1,324	-0.06(-0.14%)
May 06, 2014	39.36	39.38	39.30	39.38	1,214	-0.01(-0.03%)
May 05, 2014	39.44	39.44	39.39	39.39	191,599	-0.07(-0.17%)
May 02, 2014	39.46	39.46	39.46	39.46	822	+0.01(+0.03%)
May 01, 2014	39.45	39.48	39.34	39.44	3,133	-0.01(-0.02%)
Apr 30, 2014	39.41	39.45	39.37	39.45	2,236	+0.02(+0.06%)
Apr 29, 2014	39.43	39.45	39.36	39.43	1,207	+0.15(+0.38%)
Apr 28, 2014	39.62	39.62	39.21	39.28	3,817	+0.05(+0.12%)
Apr 25, 2014	39.39	39.39	39.23	39.24	16,013	-0.09(-0.24%)
Apr 24, 2014	39.29	39.36	39.29	39.33	1,914	-0.07(-0.18%)
Apr 23, 2014	39.39	39.49	39.39	39.40	3,329	-0.14(-0.34%)
Apr 22, 2014	39.71	39.71	39.44	39.54	4,028	+0.06(+0.14%)
Apr 21, 2014	39.47	39.48	39.32	39.48	2,106	+0.00(+0.00%)
Apr 17, 2014	39.61	39.48	39.48	39.48	12,163	+0.09(+0.24%)
Apr 16, 2014	39.05	39.39	39.05	39.39	3,144	+0.09(+0.23%)
Apr 15, 2014	39.31	39.36	39.03	39.30	15,202	+0.01(+0.02%)
Apr 14, 2014	39.29	39.29	39.29	39.29	232	+0.15(+0.38%)
Apr 11, 2014	39.29	39.34	39.14	39.14	4,781	-0.30(-0.76%)
Apr 10, 2014	39.56	39.56	39.44	39.44	35,822	+0.01(+0.02%)
Apr 09, 2014	39.44	39.44	39.44	39.44	78	+0.00(+0.00%)
Apr 08, 2014	39.43	39.44	39.43	39.44	808	+0.04(+0.10%)
Apr 07, 2014	39.45	39.45	39.38	39.40	1,080	+0.05(+0.12%)
Apr 04, 2014	39.82	39.83	39.35	39.35	42,255	-0.15(-0.38%)
Apr 03, 2014	39.62	39.62	39.46	39.50	1,395	-0.09(-0.24%)
Apr 02, 2014	39.57	39.60	39.57	39.60	616	+0.16(+0.41%)

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.