Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	41.61	41.67	41.56	41.67	159,401	-0.02(-0.04%)
Mar 28, 2014	41.67	41.72	41.64	41.68	35,898	-0.02(-0.04%)
Mar 27, 2014	41.68	41.78	41.68	41.70	168,843	+0.02(+0.04%)
Mar 26, 2014	41.67	41.72	41.63	41.68	72,067	+0.05(+0.12%)
Mar 25, 2014	41.58	41.67	41.56	41.64	55,295	-0.03(-0.08%)
Mar 24, 2014	41.62	41.68	41.60	41.67	118,330	+0.04(+0.10%)
Mar 21, 2014	41.59	41.68	41.58	41.63	90,932	+0.06(+0.14%)
Mar 20, 2014	41.52	41.60	41.52	41.57	43,755	-0.10(-0.23%)
Mar 19, 2014	41.80	41.81	41.58	41.67	88,553	-0.12(-0.29%)
Mar 18, 2014	41.72	41.79	41.72	41.79	40,100	+0.02(+0.06%)
Mar 17, 2014	41.80	41.81	41.74	41.76	61,878	-0.08(-0.19%)
Mar 14, 2014	41.90	41.90	41.82	41.84	68,595	-0.03(-0.08%)
Mar 13, 2014	41.64	41.88	41.64	41.88	127,820	+0.15(+0.35%)
Mar 12, 2014	41.66	41.75	41.66	41.73	57,997	+0.06(+0.14%)
Mar 11, 2014	41.62	41.68	41.58	41.68	90,291	+0.00(+0.00%)
Mar 10, 2014	41.66	41.70	41.62	41.68	53,716	+0.06(+0.16%)
Mar 07, 2014	41.58	41.66	41.58	41.61	55,140	-0.12(-0.29%)
Mar 06, 2014	41.72	41.75	41.68	41.73	45,297	-0.05(-0.12%)
Mar 05, 2014	41.73	41.79	41.73	41.78	31,904	+0.02(+0.04%)
Mar 04, 2014	41.88	41.88	41.76	41.76	32,704	-0.14(-0.33%)
Mar 03, 2014	41.88	41.90	41.83	41.90	32,286	+0.02(+0.04%)
Feb 28, 2014	41.88	41.91	41.84	41.88	68,525	-0.01(-0.02%)
Feb 27, 2014	41.84	41.92	41.84	41.89	37,365	+0.03(+0.08%)
Feb 26, 2014	41.80	41.86	41.78	41.86	52,099	+0.07(+0.17%)
Feb 25, 2014	41.76	41.80	41.76	41.79	34,494	+0.10(+0.23%)
Feb 24, 2014	41.67	41.69	41.65	41.69	37,005	+0.01(+0.02%)
Feb 21, 2014	41.61	41.70	41.61	41.68	23,919	+0.02(+0.04%)
Feb 20, 2014	41.63	41.68	41.61	41.67	69,122	-0.04(-0.10%)
Feb 19, 2014	41.77	41.83	41.69	41.71	146,628	-0.04(-0.10%)
Feb 18, 2014	41.68	41.77	41.68	41.75	112,910	+0.06(+0.14%)
Feb 14, 2014	41.76	41.69	41.69	41.69	58,835	-0.06(-0.15%)
Feb 13, 2014	41.69	41.79	41.69	41.76	93,782	+0.10(+0.23%)
Feb 12, 2014	41.74	41.74	41.63	41.66	95,621	-0.11(-0.27%)
Feb 11, 2014	41.80	41.80	41.74	41.77	110,418	-0.11(-0.27%)
Feb 10, 2014	41.88	41.90	41.84	41.88	34,359	+0.02(+0.06%)
Feb 07, 2014	41.84	41.88	41.80	41.86	26,761	+0.09(+0.22%)
Feb 06, 2014	41.75	41.78	41.72	41.77	294,187	-0.04(-0.11%)
Feb 05, 2014	41.84	41.85	41.78	41.81	44,679	-0.04(-0.10%)
Feb 04, 2014	41.87	41.88	41.80	41.85	122,939	-0.02(-0.04%)
Feb 03, 2014	41.77	41.89	41.73	41.87	87,697	+0.06(+0.13%)
Jan 31, 2014	41.79	41.82	41.75	41.81	47,262	+0.07(+0.17%)
Jan 30, 2014	41.70	41.75	41.69	41.74	100,872	-0.01(-0.02%)
Jan 29, 2014	41.66	41.80	41.66	41.75	86,287	+0.07(+0.17%)
Jan 28, 2014	41.64	41.68	41.59	41.68	124,314	+0.08(+0.19%)
Jan 27, 2014	41.64	41.72	41.58	41.59	123,532	-0.09(-0.21%)
Jan 24, 2014	41.61	41.71	41.60	41.68	71,556	+0.10(+0.25%)
Jan 23, 2014	41.51	41.64	41.51	41.58	64,487	+0.10(+0.23%)
Jan 22, 2014	41.50	41.55	41.45	41.48	151,058	-0.08(-0.19%)
Jan 21, 2014	41.52	41.59	41.49	41.56	147,378	+0.04(+0.09%)
Jan 17, 2014	41.47	41.52	41.52	41.52	36,617	+0.03(+0.08%)
Jan 16, 2014	41.44	41.50	41.44	41.49	159,513	+0.10(+0.25%)
Jan 15, 2014	41.41	41.41	41.31	41.39	46,265	-0.02(-0.06%)
Jan 14, 2014	41.50	41.50	41.39	41.41	102,019	-0.10(-0.25%)
Jan 13, 2014	41.49	41.56	41.47	41.51	63,439	+0.09(+0.21%)
Jan 10, 2014	41.30	41.45	41.30	41.43	36,437	+0.19(+0.45%)
Jan 09, 2014	41.17	41.26	41.14	41.24	85,537	+0.06(+0.14%)
Jan 08, 2014	41.22	41.22	41.17	41.18	172,867	-0.10(-0.23%)
Jan 07, 2014	41.19	41.30	41.19	41.28	120,425	+0.10(+0.23%)
Jan 06, 2014	41.19	41.26	41.16	41.18	67,042	+0.06(+0.16%)
Jan 03, 2014	41.08	41.20	41.08	41.12	262,362	+0.02(+0.04%)
Jan 02, 2014	41.17	41.22	41.10	41.10	47,202	-0.01(-0.03%)
Dec 31, 2013	41.18	41.11	41.11	41.11	56,725	-0.09(-0.21%)
Dec 30, 2013	41.10	41.22	41.10	41.20	78,353	+0.15(+0.37%)
Dec 27, 2013	40.99	41.14	40.99	41.05	64,412	+0.01(+0.02%)
Dec 26, 2013	41.13	41.13	41.00	41.04	64,380	-0.08(-0.20%)
Dec 24, 2013	41.17	41.17	41.02	41.12	81,710	-0.18(-0.43%)
Dec 23, 2013	41.19	41.30	41.19	41.30	121,911	+0.06(+0.14%)
Dec 20, 2013	41.12	41.27	41.12	41.24	356,072	+0.12(+0.29%)
Dec 19, 2013	41.06	41.18	41.06	41.12	189,612	-0.13(-0.31%)
Dec 18, 2013	41.27	41.38	41.22	41.25	204,580	-0.09(-0.21%)
Dec 17, 2013	41.34	41.35	41.29	41.34	74,407	+0.12(+0.29%)
Dec 16, 2013	41.31	41.31	41.22	41.22	102,418	+0.02(+0.04%)
Dec 13, 2013	41.21	41.29	41.18	41.20	233,572	+0.01(+0.02%)
Dec 12, 2013	41.18	41.28	41.17	41.19	136,687	-0.08(-0.20%)
Dec 11, 2013	41.29	41.35	41.27	41.27	125,956	-0.07(-0.18%)
Dec 10, 2013	41.34	41.42	41.32	41.35	122,071	-0.01(-0.02%)
Dec 09, 2013	41.27	41.36	41.27	41.35	115,680	+0.11(+0.27%)
Dec 06, 2013	41.15	41.27	41.15	41.24	0	+0.07(+0.18%)
Dec 05, 2013	41.10	41.20	41.10	41.17	0	+0.01(+0.02%)
Dec 04, 2013	41.08	41.19	41.08	41.16	0	-0.10(-0.23%)
Dec 03, 2013	41.28	41.33	41.25	41.26	0	+0.02(+0.06%)
Dec 02, 2013	41.37	41.39	41.20	41.23	0	-0.14(-0.33%)
Nov 29, 2013	41.30	41.41	41.30	41.37	0	-0.06(-0.14%)
Nov 27, 2013	41.55	41.55	41.35	41.43	0	-0.10(-0.25%)
Nov 26, 2013	41.55	41.59	41.51	41.53	0	-0.03(-0.08%)
Nov 25, 2013	41.57	41.59	41.51	41.56	0	+0.01(+0.02%)
Nov 22, 2013	41.47	41.59	41.47	41.55	0	+0.02(+0.04%)
Nov 21, 2013	41.43	41.56	41.43	41.54	0	+0.01(+0.02%)
Nov 20, 2013	41.62	41.73	41.53	41.53	0	-0.18(-0.42%)
Nov 19, 2013	41.68	41.73	41.64	41.71	0	-0.04(-0.10%)
Nov 18, 2013	41.62	41.75	41.62	41.75	0	+0.10(+0.25%)
Nov 15, 2013	41.55	41.64	41.55	41.64	0	+0.07(+0.17%)
Nov 14, 2013	41.47	41.60	41.47	41.57	0	+0.18(+0.43%)
Nov 12, 2013	41.31	41.39	41.31	41.39	0	+0.06(+0.14%)
Nov 11, 2013	41.39	41.41	41.32	41.34	0	-0.07(-0.18%)
Nov 08, 2013	41.39	41.47	41.39	41.41	0	-0.25(-0.60%)
Nov 07, 2013	41.63	41.68	41.63	41.66	0	+0.05(+0.12%)
Nov 06, 2013	41.63	41.63	41.58	41.61	0	+0.04(+0.10%)
Nov 05, 2013	41.65	41.66	41.57	41.57	0	-0.10(-0.23%)
Nov 04, 2013	41.68	41.68	41.63	41.67	0	+0.08(+0.18%)
Nov 01, 2013	41.60	41.65	41.54	41.59	0	-0.08(-0.18%)
Oct 31, 2013	41.68	41.76	41.60	41.67	0	-0.10(-0.25%)
Oct 30, 2013	41.83	41.88	41.75	41.77	0	-0.03(-0.08%)
Oct 29, 2013	41.76	41.82	41.73	41.80	0	-0.02(-0.04%)
Oct 28, 2013	41.72	41.84	41.72	41.82	0	+0.06(+0.15%)
Oct 25, 2013	41.72	41.79	41.72	41.76	0	+0.05(+0.12%)
Oct 24, 2013	41.72	41.77	41.69	41.71	0	-0.04(-0.10%)
Oct 23, 2013	41.77	41.80	41.70	41.75	0	+0.01(+0.02%)
Oct 22, 2013	41.72	41.78	41.70	41.74	0	+0.16(+0.39%)
Oct 21, 2013	41.68	41.68	41.57	41.58	0	-0.02(-0.06%)
Oct 18, 2013	41.63	41.67	41.60	41.60	141,257	-0.03(-0.08%)
Oct 17, 2013	41.55	41.65	41.55	41.64	0	+0.18(+0.43%)
Oct 16, 2013	41.38	41.49	41.30	41.46	0	+0.12(+0.29%)
Oct 15, 2013	41.37	41.41	41.31	41.34	0	+0.10(+0.23%)
Oct 14, 2013	41.39	41.44	41.23	41.24	0	-0.17(-0.41%)
Oct 11, 2013	41.53	41.54	41.40	41.41	0	-0.02(-0.06%)
Oct 10, 2013	41.40	41.43	41.30	41.43	0	+0.01(+0.02%)
Oct 09, 2013	41.45	41.51	41.39	41.43	0	-0.06(-0.16%)
Oct 08, 2013	41.49	41.52	41.44	41.49	0	+0.02(+0.06%)
Oct 07, 2013	41.54	41.59	41.46	41.47	0	+0.04(+0.10%)
Oct 04, 2013	41.51	41.51	41.41	41.43	0	-0.07(-0.17%)
Oct 03, 2013	41.54	41.61	41.47	41.50	0	+0.02(+0.06%)
Oct 02, 2013	41.47	41.54	41.47	41.47	0	+0.04(+0.10%)
Oct 01, 2013	41.40	41.44	41.37	41.43	0	-0.08(-0.19%)
Sep 27, 2013	41.43	41.55	41.43	41.51	0	+0.07(+0.17%)
Sep 26, 2013	41.44	41.51	41.41	41.44	0	-0.09(-0.21%)
Sep 25, 2013	41.39	41.54	41.39	41.53	0	+0.14(+0.33%)
Sep 24, 2013	41.40	41.43	41.33	41.39	0	+0.06(+0.16%)
Sep 23, 2013	41.26	41.33	41.18	41.33	0	+0.09(+0.22%)
Sep 20, 2013	41.20	41.28	41.18	41.24	0	+0.02(+0.06%)
Sep 19, 2013	41.26	41.32	41.17	41.22	0	-0.11(-0.27%)
Sep 18, 2013	40.92	41.39	40.87	41.33	0	+0.36(+0.89%)
Sep 17, 2013	40.95	41.01	40.91	40.97	0	+0.02(+0.06%)
Sep 16, 2013	41.14	41.14	40.93	40.94	0	+0.05(+0.12%)
Sep 13, 2013	40.82	40.92	40.81	40.89	0	+0.05(+0.12%)
Sep 12, 2013	40.85	40.93	40.78	40.85	0	-0.02(-0.04%)
Sep 11, 2013	40.77	40.86	40.77	40.86	0	+0.14(+0.34%)
Sep 10, 2013	40.81	40.82	40.72	40.72	0	-0.08(-0.20%)
Sep 09, 2013	40.87	40.87	40.81	40.81	0	+0.10(+0.26%)
Sep 06, 2013	40.71	40.77	40.65	40.70	0	+0.17(+0.42%)
Sep 05, 2013	40.68	40.68	40.52	40.53	0	-0.20(-0.49%)
Sep 04, 2013	40.82	40.89	40.72	40.73	0	-0.08(-0.20%)
Sep 03, 2013	40.81	40.84	40.71	40.81	0	-0.10(-0.26%)
Aug 30, 2013	40.94	40.98	40.90	40.92	0	-0.07(-0.18%)
Aug 29, 2013	40.85	41.02	40.82	40.99	0	+0.06(+0.16%)
Aug 28, 2013	40.94	41.01	40.89	40.93	0	-0.13(-0.31%)
Aug 27, 2013	41.01	41.07	40.94	41.05	0	+0.07(+0.18%)
Aug 26, 2013	40.97	41.01	40.91	40.98	0	+0.15(+0.37%)
Aug 23, 2013	40.69	40.89	40.68	40.83	0	+0.16(+0.40%)
Aug 22, 2013	40.72	40.86	40.63	40.67	0	+0.02(+0.04%)
Aug 21, 2013	40.77	40.84	40.65	40.65	0	-0.17(-0.41%)
Aug 20, 2013	40.77	40.83	40.77	40.82	0	+0.14(+0.36%)
Aug 19, 2013	40.77	40.81	40.66	40.68	0	-0.12(-0.30%)
Aug 16, 2013	40.98	40.99	40.79	40.80	0	-0.16(-0.39%)
Aug 15, 2013	40.97	41.05	40.91	40.96	28,771	-0.13(-0.31%)
Aug 14, 2013	41.06	41.13	41.05	41.09	0	+0.03(+0.08%)
Aug 13, 2013	41.11	41.16	41.04	41.05	40,030	-0.21(-0.51%)
Aug 12, 2013	41.30	41.38	41.24	41.26	42,540	+0.01(+0.02%)
Aug 09, 2013	41.27	41.31	41.20	41.26	81,025	+0.01(+0.02%)
Aug 08, 2013	41.33	41.33	41.25	41.25	44,047	+0.04(+0.10%)
Aug 07, 2013	41.18	41.26	41.18	41.21	72,806	+0.05(+0.12%)
Aug 06, 2013	41.21	41.23	41.11	41.16	80,405	+0.00(+0.00%)
Aug 05, 2013	41.21	41.24	41.14	41.16	75,662	-0.05(-0.12%)
Aug 02, 2013	41.10	41.25	41.10	41.21	134,812	+0.25(+0.61%)
Aug 01, 2013	41.08	41.08	40.94	40.96	94,251	-0.19(-0.47%)
Jul 31, 2013	40.97	41.16	40.85	41.15	0	+0.03(+0.08%)
Jul 30, 2013	41.18	41.23	41.10	41.12	0	-0.05(-0.12%)
Jul 29, 2013	41.17	41.21	41.14	41.17	0	-0.09(-0.21%)
Jul 26, 2013	41.22	41.26	41.22	41.26	0	+0.05(+0.12%)
Jul 25, 2013	41.02	41.21	41.01	41.21	0	+0.06(+0.15%)
Jul 24, 2013	41.09	41.18	41.06	41.15	0	-0.08(-0.19%)
Jul 23, 2013	41.28	41.30	41.20	41.22	0	-0.04(-0.10%)
Jul 22, 2013	41.27	41.31	41.22	41.26	0	-0.02(-0.06%)
Jul 19, 2013	41.10	41.30	41.10	41.29	0	+0.21(+0.51%)
Jul 18, 2013	41.14	41.22	41.05	41.08	0	-0.06(-0.14%)
Jul 17, 2013	41.17	41.26	41.13	41.14	367,171	+0.05(+0.12%)
Jul 16, 2013	41.14	41.14	41.02	41.09	0	+0.05(+0.12%)
Jul 15, 2013	40.97	41.11	40.97	41.04	0	+0.10(+0.24%)
Jul 12, 2013	41.01	41.10	40.90	40.94	0	-0.02(-0.04%)
Jul 11, 2013	40.91	41.02	40.86	40.96	0	+0.22(+0.53%)
Jul 10, 2013	40.93	40.95	40.74	40.74	0	-0.23(-0.55%)
Jul 09, 2013	40.86	41.04	40.86	40.97	0	+0.14(+0.34%)
Jul 08, 2013	40.72	40.89	40.72	40.83	0	+0.13(+0.32%)
Jul 05, 2013	40.72	40.82	40.61	40.70	0	-0.49(-1.19%)
Jul 03, 2013	41.22	41.28	41.18	41.19	0	-0.07(-0.18%)
Jul 02, 2013	41.18	41.28	41.17	41.26	0	+0.07(+0.18%)
Jul 01, 2013	41.17	41.23	41.13	41.19	0	+0.07(+0.18%)
Jun 28, 2013	41.07	41.16	41.03	41.12	853,278	+0.22(+0.53%)
Jun 26, 2013	40.85	40.93	40.77	40.90	0	+0.08(+0.20%)
Jun 25, 2013	40.86	40.86	40.70	40.82	0	-0.02(-0.04%)
Jun 24, 2013	40.72	40.92	40.65	40.84	0	-0.10(-0.24%)
Jun 21, 2013	41.12	41.20	40.91	40.93	158,930	-0.23(-0.55%)
Jun 20, 2013	41.21	41.30	41.14	41.16	0	-0.21(-0.51%)
Jun 19, 2013	41.64	41.64	41.35	41.37	0	-0.22(-0.54%)
Jun 18, 2013	41.52	41.63	41.51	41.59	0	+0.02(+0.06%)
Jun 17, 2013	41.63	41.65	41.57	41.57	0	-0.08(-0.19%)
Jun 14, 2013	41.61	41.70	41.59	41.65	0	+0.07(+0.17%)
Jun 13, 2013	41.39	41.58	41.39	41.58	58,517	+0.19(+0.47%)
Jun 12, 2013	41.43	41.49	41.39	41.39	34,724	-0.13(-0.31%)
Jun 11, 2013	41.36	41.51	41.35	41.51	54,035	+0.06(+0.15%)
Jun 10, 2013	41.40	41.49	41.36	41.45	0	-0.06(-0.15%)
Jun 07, 2013	41.51	41.59	41.48	41.51	0	-0.06(-0.15%)
Jun 06, 2013	41.43	41.64	41.43	41.58	0	+0.09(+0.21%)
Jun 05, 2013	41.52	41.53	41.46	41.49	0	-0.05(-0.12%)
Jun 04, 2013	41.51	41.57	41.47	41.54	0	+0.03(+0.08%)
Jun 03, 2013	41.47	41.65	41.47	41.51	274,992	-0.06(-0.16%)
May 31, 2013	41.61	41.61	41.48	41.57	263,383	-0.04(-0.10%)
May 30, 2013	41.56	41.64	41.56	41.61	0	+0.05(+0.12%)
May 29, 2013	41.52	41.60	41.51	41.56	115,655	-0.02(-0.06%)
May 28, 2013	41.71	41.74	41.58	41.59	79,024	-0.12(-0.29%)
May 24, 2013	41.80	41.83	41.71	41.71	0	-0.02(-0.04%)
May 23, 2013	41.83	41.84	41.72	41.72	0	-0.03(-0.08%)
May 22, 2013	41.94	41.97	41.76	41.76	0	-0.10(-0.25%)
May 21, 2013	41.81	41.86	41.79	41.86	0	+0.04(+0.10%)
May 20, 2013	41.93	41.95	41.81	41.82	0	-0.10(-0.23%)
May 17, 2013	41.96	41.98	41.89	41.92	0	-0.06(-0.15%)
May 16, 2013	41.93	42.01	41.93	41.98	99,614	+0.06(+0.13%)
May 15, 2013	41.98	41.98	41.89	41.93	0	-0.03(-0.08%)
May 13, 2013	41.97	42.02	41.93	41.96	0	-0.05(-0.11%)
May 10, 2013	42.05	42.08	41.94	42.01	0	-0.03(-0.08%)
May 09, 2013	42.07	42.11	42.04	42.04	0	-0.08(-0.19%)
May 08, 2013	42.13	42.18	42.11	42.12	0	-0.02(-0.04%)
May 07, 2013	42.15	42.16	42.11	42.13	0	-0.01(-0.02%)
May 06, 2013	42.13	42.17	42.11	42.14	0	+0.02(+0.04%)
May 03, 2013	42.18	42.18	42.11	42.13	0	-0.11(-0.27%)
May 02, 2013	42.20	42.26	42.19	42.24	0	+0.03(+0.08%)
May 01, 2013	42.17	42.22	42.17	42.21	0	+0.01(+0.02%)
Apr 30, 2013	42.20	42.24	42.19	42.20	0	-0.01(-0.02%)
Apr 29, 2013	42.16	42.21	42.15	42.21	42,868	+0.00(+0.00%)
Apr 26, 2013	42.13	42.21	42.13	42.21	115,643	+0.04(+0.10%)
Apr 25, 2013	42.13	42.21	42.13	42.17	133,617	+0.02(+0.04%)
Apr 24, 2013	42.15	42.20	42.14	42.15	0	-0.02(-0.04%)
Apr 23, 2013	42.21	42.21	42.16	42.17	115,052	-0.02(-0.06%)
Apr 22, 2013	42.17	42.22	42.17	42.19	54,477	+0.00(+0.00%)
Apr 19, 2013	42.22	42.22	42.17	42.19	15,191	-0.00(-0.00%)
Apr 18, 2013	42.17	42.20	42.16	42.19	79,938	+0.00(+0.00%)
Apr 17, 2013	42.20	42.21	42.16	42.19	64,150	+0.05(+0.11%)
Apr 16, 2013	42.16	42.20	42.13	42.14	96,485	-0.07(-0.17%)
Apr 15, 2013	42.27	42.27	42.18	42.22	104,737	+0.02(+0.04%)
Apr 12, 2013	42.10	42.21	42.10	42.20	56,989	+0.03(+0.08%)
Apr 11, 2013	42.10	42.20	42.10	42.17	89,929	+0.06(+0.15%)
Apr 10, 2013	42.09	42.18	42.07	42.10	592,122	-0.02(-0.06%)
Apr 09, 2013	42.10	42.19	42.10	42.13	155,857	-0.11(-0.27%)
Apr 08, 2013	42.31	42.31	42.18	42.24	100,334	-0.02(-0.05%)
Apr 05, 2013	42.22	42.32	42.22	42.26	96,953	-0.02(-0.05%)
Apr 04, 2013	42.25	42.28	42.14	42.28	85,136	+0.06(+0.13%)
Apr 03, 2013	42.19	42.22	42.13	42.22	132,883	+0.07(+0.17%)
Apr 02, 2013	42.17	42.17	42.10	42.15	88,511	+0.09(+0.21%)

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.