Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.49	42.50	42.43	42.48	91,157	-0.04(-0.10%)
May 29, 2014	42.61	42.63	42.52	42.52	58,623	-0.06(-0.15%)
May 28, 2014	42.46	42.62	42.46	42.58	60,843	+0.12(+0.29%)
May 27, 2014	42.44	42.46	42.36	42.46	54,330	+0.07(+0.17%)
May 23, 2014	42.45	42.39	42.39	42.39	38,474	+0.00(+0.00%)
May 22, 2014	42.41	42.41	42.36	42.39	20,883	+0.00(+0.01%)
May 21, 2014	42.38	42.41	42.34	42.38	24,085	+0.04(+0.08%)
May 20, 2014	42.30	42.36	42.29	42.35	28,656	+0.06(+0.13%)
May 19, 2014	42.36	42.37	42.29	42.29	58,458	-0.04(-0.10%)
May 16, 2014	42.35	42.37	42.30	42.33	27,194	-0.05(-0.11%)
May 15, 2014	42.31	42.46	42.31	42.38	39,089	+0.03(+0.08%)
May 14, 2014	42.27	42.35	42.27	42.35	22,660	+0.11(+0.27%)
May 13, 2014	42.20	42.24	42.17	42.24	45,030	+0.07(+0.17%)
May 12, 2014	42.20	42.20	42.13	42.16	18,821	-0.07(-0.17%)
May 09, 2014	42.26	42.26	42.19	42.23	51,137	-0.07(-0.16%)
May 08, 2014	42.27	42.32	42.23	42.30	143,747	+0.04(+0.10%)
May 07, 2014	42.20	42.28	42.15	42.26	77,685	+0.09(+0.21%)
May 06, 2014	42.20	42.21	42.13	42.17	42,721	+0.04(+0.09%)
May 05, 2014	42.20	42.20	42.07	42.13	23,143	-0.01(-0.03%)
May 02, 2014	42.10	42.19	42.00	42.15	173,135	+0.03(+0.06%)
May 01, 2014	42.00	42.15	42.00	42.12	55,191	+0.05(+0.11%)
Apr 30, 2014	42.02	42.12	41.97	42.07	37,101	+0.11(+0.25%)
Apr 29, 2014	41.96	41.99	41.94	41.97	154,317	-0.02(-0.06%)
Apr 28, 2014	42.06	42.06	41.98	41.99	22,541	-0.03(-0.08%)
Apr 25, 2014	42.05	42.07	42.01	42.03	22,541	+0.02(+0.04%)
Apr 24, 2014	41.95	42.02	41.95	42.01	61,166	+0.08(+0.19%)
Apr 23, 2014	41.95	41.98	41.91	41.93	85,078	+0.08(+0.19%)
Apr 22, 2014	41.86	41.87	41.82	41.85	309,431	+0.02(+0.04%)
Apr 21, 2014	41.81	41.90	41.81	41.83	67,692	+0.01(+0.02%)
Apr 17, 2014	41.91	41.82	41.82	41.82	37,237	-0.16(-0.39%)
Apr 16, 2014	41.95	42.01	41.94	41.98	114,008	-0.04(-0.10%)
Apr 15, 2014	42.02	42.06	41.91	42.03	86,406	+0.05(+0.12%)
Apr 14, 2014	42.03	42.03	41.98	41.98	77,643	-0.11(-0.25%)
Apr 11, 2014	42.05	42.11	42.04	42.08	29,541	+0.06(+0.15%)
Apr 10, 2014	41.97	42.09	41.97	42.02	40,416	+0.08(+0.19%)
Apr 09, 2014	41.90	41.98	41.86	41.94	342,806	-0.01(-0.02%)
Apr 08, 2014	41.93	41.96	41.87	41.94	140,908	+0.04(+0.10%)
Apr 07, 2014	41.89	41.92	41.86	41.90	33,164	+0.11(+0.25%)
Apr 04, 2014	41.80	41.84	41.73	41.80	47,861	+0.12(+0.29%)
Apr 03, 2014	41.60	41.69	41.60	41.68	79,281	+0.04(+0.10%)
Apr 02, 2014	41.61	41.69	41.61	41.64	74,960	-0.08(-0.19%)
Apr 01, 2014	41.72	41.73	41.68	41.72	61,302	-0.09(-0.21%)
Mar 31, 2014	41.75	41.81	41.70	41.81	158,868	-0.02(-0.04%)
Mar 28, 2014	41.81	41.86	41.77	41.82	35,778	-0.02(-0.04%)
Mar 27, 2014	41.82	41.92	41.82	41.84	168,279	+0.02(+0.04%)
Mar 26, 2014	41.81	41.86	41.77	41.82	71,826	+0.05(+0.12%)
Mar 25, 2014	41.72	41.81	41.70	41.77	55,110	-0.03(-0.08%)
Mar 24, 2014	41.76	41.82	41.74	41.81	117,935	+0.04(+0.10%)
Mar 21, 2014	41.73	41.81	41.72	41.77	90,628	+0.06(+0.14%)
Mar 20, 2014	41.66	41.74	41.66	41.71	43,609	-0.10(-0.23%)
Mar 19, 2014	41.94	41.95	41.72	41.81	88,258	-0.12(-0.29%)
Mar 18, 2014	41.86	41.93	41.86	41.93	39,966	+0.02(+0.06%)
Mar 17, 2014	41.94	41.95	41.88	41.90	61,671	-0.08(-0.19%)
Mar 14, 2014	42.04	42.04	41.96	41.98	68,366	-0.03(-0.08%)
Mar 13, 2014	41.77	42.02	41.77	42.02	127,392	+0.15(+0.35%)
Mar 12, 2014	41.80	41.89	41.80	41.87	57,804	+0.06(+0.14%)
Mar 11, 2014	41.76	41.82	41.72	41.82	89,990	+0.00(+0.00%)
Mar 10, 2014	41.80	41.84	41.76	41.82	53,537	+0.06(+0.15%)
Mar 07, 2014	41.72	41.80	41.72	41.75	54,956	-0.12(-0.29%)
Mar 06, 2014	41.86	41.89	41.82	41.87	45,145	-0.05(-0.12%)
Mar 05, 2014	41.87	41.93	41.87	41.92	31,797	+0.02(+0.04%)
Mar 04, 2014	42.02	42.02	41.90	41.90	32,595	-0.14(-0.33%)

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.