Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.88	39.88	39.75	39.79	2,378	-0.19(-0.48%)
Jul 30, 2014	40.01	40.03	39.96	39.98	15,845	-0.04(-0.09%)
Jul 29, 2014	40.08	40.09	40.02	40.02	72,419	-0.02(-0.05%)
Jul 28, 2014	40.00	40.06	39.96	40.04	3,611	-0.01(-0.02%)
Jul 25, 2014	40.08	40.08	40.05	40.05	2,131	-0.07(-0.17%)
Jul 24, 2014	40.10	40.13	40.10	40.12	1,913	+0.02(+0.06%)
Jul 23, 2014	40.10	40.12	40.09	40.09	1,682	+0.04(+0.11%)
Jul 22, 2014	40.11	40.11	40.05	40.05	3,756	+0.05(+0.12%)
Jul 21, 2014	39.92	40.00	39.92	40.00	837	-0.02(-0.06%)
Jul 18, 2014	40.10	40.10	39.94	40.03	2,002	+0.09(+0.22%)
Jul 17, 2014	39.99	40.02	39.94	39.94	1,649	-0.10(-0.25%)
Jul 16, 2014	40.36	40.36	40.02	40.04	2,024	+0.03(+0.07%)
Jul 15, 2014	40.06	40.06	39.98	40.01	1,809	-0.03(-0.08%)
Jul 14, 2014	40.03	40.04	40.03	40.04	2,277	+0.05(+0.12%)
Jul 11, 2014	40.01	40.01	39.96	39.99	1,620	-0.02(-0.05%)
Jul 10, 2014	39.78	40.02	39.78	40.01	3,084	-0.08(-0.19%)
Jul 09, 2014	40.03	40.09	40.03	40.09	2,557	+0.06(+0.14%)
Jul 08, 2014	39.97	40.05	39.93	40.03	3,445	-0.11(-0.27%)
Jul 07, 2014	40.15	40.15	40.14	40.14	1,364	-0.05(-0.13%)
Jul 03, 2014	40.18	40.19	40.19	40.19	2,538	+0.04(+0.11%)
Jul 02, 2014	40.20	40.20	40.15	40.15	1,085	-0.01(-0.04%)
Jul 01, 2014	40.15	40.17	40.14	40.16	2,553	+0.16(+0.39%)
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%)
Apr 01, 2014	39.34	39.44	39.34	39.44	532	+0.05(+0.13%)
Mar 31, 2014	39.47	39.47	39.39	39.39	1,141	+0.13(+0.33%)
Mar 28, 2014	39.36	39.38	39.26	39.26	5,564	+0.03(+0.07%)
Mar 27, 2014	39.26	39.28	39.23	39.23	1,913	-0.06(-0.16%)
Mar 26, 2014	39.29	39.29	39.29	39.29	319	+0.00(+0.00%)
Mar 25, 2014	39.27	39.30	39.22	39.29	962	+0.17(+0.43%)
Mar 24, 2014	39.19	39.19	39.12	39.12	3,538	-0.07(-0.18%)
Mar 21, 2014	39.47	39.47	39.19	39.19	2,039	+0.06(+0.16%)
Mar 20, 2014	39.13	39.13	39.13	39.13	151	+0.00(+0.00%)
Mar 19, 2014	39.27	39.27	39.13	39.13	948	-0.20(-0.51%)
Mar 18, 2014	39.23	39.33	39.22	39.33	5,694	+0.26(+0.65%)
Mar 17, 2014	39.08	39.08	39.08	39.08	120	+0.00(+0.00%)
Mar 14, 2014	39.09	39.09	39.05	39.08	2,700	+0.02(+0.06%)
Mar 13, 2014	39.09	39.09	39.04	39.05	1,275	-0.16(-0.42%)
Mar 12, 2014	39.09	39.22	39.08	39.22	30,875	+0.06(+0.17%)
Mar 11, 2014	39.34	39.34	39.15	39.15	1,403	-0.14(-0.36%)
Mar 10, 2014	39.29	39.29	39.29	39.29	365	+0.00(+0.00%)
Mar 07, 2014	39.39	39.39	39.29	39.29	431	-0.12(-0.31%)
Mar 06, 2014	39.40	39.42	39.40	39.42	911	+0.13(+0.34%)
Mar 05, 2014	39.24	39.37	39.24	39.28	2,582	-0.01(-0.03%)
Mar 04, 2014	39.23	39.35	39.23	39.30	3,042	+0.27(+0.69%)
Mar 03, 2014	38.92	39.14	38.92	39.03	2,078	-0.21(-0.54%)
Feb 28, 2014	39.16	39.27	39.15	39.24	2,055	+0.08(+0.20%)
Feb 27, 2014	39.20	39.20	39.16	39.16	1,534	+0.08(+0.19%)
Feb 26, 2014	39.09	39.09	39.09	39.09	199	-0.06(-0.15%)
Feb 25, 2014	39.28	39.28	39.08	39.15	2,681	+0.02(+0.06%)
Feb 24, 2014	39.23	39.23	39.12	39.12	5,752	+0.03(+0.07%)
Feb 21, 2014	39.02	39.20	39.02	39.10	15,362	-0.01(-0.03%)
Feb 20, 2014	39.09	39.12	39.04	39.11	6,607	+0.07(+0.17%)
Feb 19, 2014	39.15	39.15	39.03	39.04	1,087	-0.03(-0.07%)
Feb 18, 2014	39.19	39.19	39.07	39.07	3,903	-0.06(-0.14%)
Feb 14, 2014	39.15	39.12	39.12	39.12	10,471	+0.23(+0.59%)
Feb 13, 2014	38.89	38.89	38.89	38.89	466	-0.02(-0.06%)
Feb 12, 2014	39.02	39.03	38.92	38.92	4,708	-0.06(-0.15%)
Feb 11, 2014	38.97	38.97	38.97	38.97	892	+0.27(+0.69%)
Feb 10, 2014	38.69	38.78	38.69	38.71	6,165	-0.10(-0.26%)
Feb 07, 2014	38.76	38.81	38.75	38.81	5,800	+0.09(+0.23%)
Feb 06, 2014	38.59	38.72	38.59	38.72	4,747	+0.28(+0.73%)
Feb 05, 2014	38.46	38.50	38.44	38.44	5,311	-0.10(-0.26%)
Feb 04, 2014	38.50	38.54	38.42	38.54	10,113	+0.08(+0.20%)
Feb 03, 2014	38.60	38.60	38.46	38.46	913	-0.26(-0.68%)
Jan 31, 2014	38.67	38.73	38.61	38.73	1,928	+0.05(+0.12%)
Jan 30, 2014	38.54	38.75	38.54	38.68	2,039	+0.03(+0.07%)
Jan 29, 2014	38.65	38.73	38.62	38.65	2,434	-0.07(-0.17%)
Jan 28, 2014	38.82	38.82	38.61	38.72	26,674	+0.05(+0.13%)
Jan 27, 2014	38.65	38.77	38.58	38.67	6,095	-0.10(-0.25%)
Jan 24, 2014	38.89	38.89	38.73	38.76	2,043	-0.24(-0.61%)
Jan 23, 2014	39.16	39.16	39.00	39.00	3,620	-0.22(-0.55%)
Jan 22, 2014	39.20	39.28	39.20	39.22	2,277	+0.07(+0.17%)
Jan 21, 2014	39.24	39.24	39.13	39.15	2,519	+0.02(+0.05%)
Jan 17, 2014	39.22	39.13	39.13	39.13	1,163	-0.11(-0.29%)
Jan 16, 2014	39.18	39.27	39.18	39.25	7,477	-0.04(-0.11%)
Jan 15, 2014	39.27	39.29	39.23	39.29	3,470	+0.03(+0.08%)
Jan 14, 2014	39.11	39.26	39.11	39.26	12,413	+0.13(+0.35%)
Jan 13, 2014	39.20	39.25	39.12	39.12	1,940	-0.23(-0.58%)
Jan 10, 2014	39.15	39.35	39.15	39.35	26,656	+0.18(+0.46%)
Jan 09, 2014	39.17	39.17	39.10	39.17	2,211	+0.03(+0.07%)
Jan 08, 2014	39.22	39.22	39.09	39.14	13,505	-0.08(-0.19%)
Jan 07, 2014	39.17	39.23	39.17	39.22	3,510	+0.08(+0.19%)
Jan 06, 2014	39.31	39.31	39.07	39.14	7,621	-0.09(-0.24%)
Jan 03, 2014	39.24	39.24	39.13	39.24	14,496	+0.06(+0.14%)
Jan 02, 2014	39.26	39.27	39.16	39.18	4,195	-0.26(-0.66%)
Dec 31, 2013	39.50	39.44	39.44	39.44	19,567	-0.04(-0.11%)
Dec 30, 2013	39.55	39.55	39.46	39.48	4,478	+0.13(+0.34%)
Dec 27, 2013	39.44	39.44	39.35	39.35	12,922	-0.05(-0.12%)
Dec 26, 2013	39.35	39.40	39.30	39.40	4,417	+0.00(+0.00%)
Dec 24, 2013	39.41	39.41	39.40	39.40	659	+0.09(+0.24%)
Dec 23, 2013	39.36	40.17	39.30	39.30	11,812	+0.02(+0.05%)
Dec 20, 2013	39.13	39.28	39.13	39.28	6,954	+0.14(+0.35%)
Dec 19, 2013	39.17	39.20	39.09	39.15	3,516	-0.07(-0.18%)
Dec 18, 2013	39.00	39.31	38.87	39.22	7,710	+0.16(+0.41%)
Dec 17, 2013	39.09	39.09	39.06	39.06	1,499	-0.06(-0.15%)
Dec 16, 2013	39.16	39.18	39.07	39.12	3,650	+0.05(+0.13%)
Dec 13, 2013	38.94	39.07	38.94	39.07	2,701	+0.06(+0.14%)
Dec 12, 2013	39.03	39.06	38.94	39.01	2,242	-0.09(-0.22%)
Dec 11, 2013	39.10	39.10	39.10	39.10	232	-0.22(-0.55%)
Dec 10, 2013	39.31	39.32	39.24	39.31	7,758	+0.01(+0.03%)
Dec 09, 2013	39.17	39.31	39.17	39.30	560	+0.03(+0.07%)
Dec 06, 2013	39.34	39.34	39.27	39.27	505	+0.09(+0.22%)
Dec 04, 2013	39.28	39.19	39.19	39.19	5,182	-0.08(-0.21%)
Dec 02, 2013	39.27	39.27	39.27	39.27	528	-0.13(-0.33%)
Nov 29, 2013	39.31	39.40	39.30	39.40	827	+0.12(+0.29%)
Nov 27, 2013	39.30	39.35	39.24	39.28	11,518	-0.05(-0.13%)
Nov 26, 2013	39.23	39.33	39.19	39.33	11,205	+0.11(+0.29%)
Nov 25, 2013	39.31	39.31	39.22	39.22	3,232	-0.03(-0.07%)
Nov 22, 2013	39.25	39.29	39.23	39.25	8,997	+0.02(+0.04%)
Nov 21, 2013	39.20	39.24	39.19	39.23	1,512	-0.02(-0.04%)
Nov 20, 2013	39.31	39.31	39.24	39.25	1,526	-0.01(-0.04%)
Nov 19, 2013	39.28	39.28	39.26	39.26	391	-0.02(-0.06%)
Nov 18, 2013	39.33	39.37	39.28	39.28	2,506	-0.07(-0.17%)
Nov 15, 2013	39.40	39.40	39.25	39.35	1,664	+0.13(+0.34%)
Nov 14, 2013	39.21	39.22	39.21	39.22	1,544	+0.19(+0.47%)
Nov 12, 2013	39.06	39.06	39.01	39.03	52,890	-0.03(-0.08%)
Nov 11, 2013	39.08	39.08	39.06	39.06	382	+0.06(+0.16%)
Nov 08, 2013	38.99	39.00	38.96	39.00	1,347	-0.01(-0.02%)
Nov 07, 2013	39.14	39.14	39.01	39.01	48,798	-0.23(-0.58%)
Nov 06, 2013	39.24	39.24	39.23	39.24	88,795	+0.06(+0.14%)
Nov 05, 2013	39.17	39.19	39.17	39.18	8,285	-0.09(-0.23%)
Nov 04, 2013	39.27	39.27	39.21	39.27	4,334	+0.05(+0.13%)
Nov 01, 2013	39.07	39.22	39.07	39.22	1,195	-0.29(-0.74%)
Oct 31, 2013	39.38	39.51	39.38	39.51	333	+0.17(+0.43%)
Oct 30, 2013	39.42	39.42	39.31	39.34	6,395	+0.00(+0.00%)
Oct 29, 2013	39.34	39.34	39.34	39.34	105	-0.01(-0.02%)
Oct 28, 2013	39.31	39.35	39.31	39.35	514	+0.12(+0.31%)
Oct 25, 2013	39.27	39.27	39.23	39.23	1,020	+0.00(+0.01%)
Oct 24, 2013	39.31	39.31	39.18	39.23	2,941	+0.02(+0.04%)
Oct 23, 2013	39.21	39.21	39.21	39.21	188	-0.23(-0.58%)
Oct 22, 2013	39.43	39.44	39.31	39.44	1,919	+0.10(+0.26%)
Oct 21, 2013	39.27	39.33	39.27	39.33	443	+0.05(+0.12%)
Oct 18, 2013	39.30	39.30	39.28	39.28	1,268	+0.01(+0.02%)
Oct 17, 2013	39.21	39.27	39.19	39.27	3,987	+0.14(+0.35%)
Oct 16, 2013	39.10	39.14	39.10	39.14	431	+0.07(+0.18%)
Oct 15, 2013	39.07	39.07	39.03	39.07	755	-0.10(-0.25%)
Oct 14, 2013	39.05	39.17	38.98	39.16	46,587	+0.10(+0.26%)
Oct 11, 2013	39.09	39.09	39.06	39.06	464	+0.16(+0.40%)
Oct 10, 2013	38.90	38.97	38.88	38.91	4,288	+0.20(+0.52%)
Oct 09, 2013	38.71	38.71	38.71	38.71	813	-0.01(-0.03%)
Oct 08, 2013	38.82	38.84	38.72	38.72	4,084	-0.16(-0.40%)
Oct 07, 2013	38.92	38.92	38.88	38.88	2,612	-0.07(-0.19%)
Oct 04, 2013	38.92	38.95	38.91	38.95	1,247	+0.06(+0.16%)
Oct 03, 2013	38.84	38.89	38.75	38.89	3,384	-0.03(-0.07%)
Oct 02, 2013	38.80	38.92	38.80	38.92	15,028	+0.07(+0.19%)
Oct 01, 2013	38.81	38.93	38.81	38.84	16,335	-0.03(-0.07%)
Sep 27, 2013	38.85	38.88	38.82	38.87	8,272	-0.10(-0.27%)
Sep 26, 2013	38.94	38.97	38.88	38.97	1,847	+0.06(+0.15%)
Sep 25, 2013	38.98	38.98	38.92	38.92	4,569	-0.04(-0.10%)
Sep 24, 2013	38.99	39.02	38.93	38.95	10,120	-0.05(-0.12%)
Sep 23, 2013	38.96	39.05	38.95	39.00	13,946	+0.03(+0.07%)
Sep 20, 2013	38.97	39.07	38.91	38.97	4,814	-0.19(-0.47%)
Sep 19, 2013	39.21	39.21	39.12	39.16	1,195	+0.07(+0.19%)
Sep 18, 2013	38.86	39.11	38.78	39.09	4,454	+0.20(+0.51%)
Sep 17, 2013	38.81	38.89	38.80	38.89	2,730	-0.01(-0.02%)
Sep 16, 2013	38.83	38.93	38.83	38.90	741	+0.13(+0.34%)
Sep 13, 2013	38.76	38.76	38.76	38.76	118	+0.05(+0.12%)
Sep 12, 2013	38.60	38.80	38.60	38.72	9,724	-0.07(-0.17%)
Sep 11, 2013	38.77	38.81	38.77	38.78	51,691	-0.01(-0.02%)
Sep 10, 2013	38.80	38.81	38.75	38.79	4,066	+0.21(+0.54%)
Sep 09, 2013	38.59	38.59	38.58	38.58	634	+0.13(+0.33%)
Sep 06, 2013	38.51	38.54	38.40	38.46	8,124	+0.07(+0.19%)
Sep 05, 2013	38.73	38.74	38.32	38.39	2,566	+0.07(+0.17%)
Sep 04, 2013	38.62	38.62	38.24	38.32	1,764	+0.10(+0.27%)
Sep 03, 2013	38.11	38.22	38.11	38.22	5,728	+0.19(+0.50%)
Aug 30, 2013	38.08	38.08	38.03	38.03	211	+0.00(+0.00%)
Aug 28, 2013	38.05	38.03	38.03	38.03	846	+0.02(+0.05%)
Aug 27, 2013	38.06	38.06	38.01	38.01	548	-0.24(-0.62%)
Aug 26, 2013	38.29	38.29	38.24	38.24	291	-0.06(-0.14%)
Aug 23, 2013	38.17	38.32	38.17	38.30	1,143	+0.08(+0.22%)
Aug 22, 2013	38.23	38.23	38.22	38.22	702	+0.03(+0.07%)
Aug 21, 2013	38.19	38.19	38.19	38.19	412	-0.04(-0.10%)
Aug 20, 2013	38.24	38.29	38.17	38.23	2,399	-0.08(-0.20%)
Aug 19, 2013	38.35	38.35	38.24	38.30	16,768	-0.13(-0.34%)
Aug 16, 2013	38.43	38.43	38.43	38.43	105	+0.05(+0.14%)
Aug 15, 2013	38.48	38.48	38.35	38.38	8,053	-0.21(-0.54%)
Aug 14, 2013	38.59	38.59	38.59	38.59	211	-0.01(-0.02%)
Aug 13, 2013	38.63	38.63	38.59	38.59	706	+0.10(+0.26%)
Aug 12, 2013	38.56	38.58	38.47	38.49	6,651	-0.00(-0.01%)
Aug 09, 2013	38.52	38.55	38.49	38.50	2,066	+0.01(+0.02%)
Aug 08, 2013	38.40	38.49	38.40	38.49	1,480	+0.15(+0.38%)
Aug 07, 2013	38.40	38.41	38.32	38.35	9,554	-0.09(-0.24%)
Aug 06, 2013	38.54	38.54	38.42	38.44	1,195	-0.09(-0.24%)
Aug 05, 2013	38.56	38.56	38.54	38.54	2,398	-0.05(-0.13%)
Aug 02, 2013	38.59	38.59	38.59	38.59	206	+0.03(+0.08%)

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.