Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2014	42.03	42.04	41.97	42.04	32,178	+0.02(+0.04%)
Feb 28, 2014	42.02	42.05	41.98	42.03	68,296	-0.01(-0.02%)
Feb 27, 2014	41.98	42.06	41.98	42.03	37,240	+0.03(+0.08%)
Feb 26, 2014	41.94	42.00	41.92	42.00	51,925	+0.07(+0.17%)
Feb 25, 2014	41.90	41.94	41.90	41.93	34,379	+0.10(+0.23%)
Feb 24, 2014	41.81	41.83	41.79	41.83	36,882	+0.01(+0.02%)
Feb 21, 2014	41.75	41.84	41.75	41.82	23,839	+0.02(+0.04%)
Feb 20, 2014	41.77	41.82	41.75	41.81	68,891	-0.04(-0.10%)
Feb 19, 2014	41.91	41.97	41.83	41.85	146,138	-0.04(-0.10%)
Feb 18, 2014	41.82	41.91	41.82	41.89	112,532	+0.06(+0.14%)
Feb 14, 2014	41.90	41.83	41.83	41.83	58,639	-0.06(-0.15%)
Feb 13, 2014	41.83	41.93	41.83	41.90	93,468	+0.10(+0.23%)
Feb 12, 2014	41.88	41.88	41.77	41.80	95,302	-0.11(-0.27%)
Feb 11, 2014	41.94	41.94	41.88	41.91	110,049	-0.11(-0.27%)
Feb 10, 2014	42.02	42.04	41.98	42.03	34,244	+0.02(+0.06%)
Feb 07, 2014	41.98	42.03	41.94	42.00	26,672	+0.09(+0.22%)
Feb 06, 2014	41.89	41.92	41.86	41.91	293,204	-0.04(-0.11%)
Feb 05, 2014	41.98	41.99	41.92	41.95	44,529	-0.04(-0.10%)
Feb 04, 2014	42.01	42.03	41.94	41.99	122,528	-0.02(-0.04%)
Feb 03, 2014	41.91	42.03	41.87	42.01	87,404	+0.06(+0.13%)
Jan 31, 2014	41.93	41.96	41.89	41.95	47,104	+0.07(+0.17%)
Jan 30, 2014	41.84	41.89	41.83	41.88	100,535	-0.01(-0.02%)
Jan 29, 2014	41.80	41.94	41.80	41.89	85,999	+0.07(+0.17%)
Jan 28, 2014	41.78	41.82	41.73	41.82	123,899	+0.08(+0.19%)
Jan 27, 2014	41.78	41.86	41.72	41.73	123,119	-0.09(-0.21%)
Jan 24, 2014	41.75	41.85	41.74	41.82	71,317	+0.11(+0.25%)
Jan 23, 2014	41.65	41.77	41.65	41.72	64,271	+0.10(+0.23%)
Jan 22, 2014	41.64	41.69	41.59	41.62	150,554	-0.08(-0.19%)
Jan 21, 2014	41.66	41.73	41.63	41.70	146,886	+0.04(+0.09%)
Jan 17, 2014	41.60	41.66	41.66	41.66	36,494	+0.03(+0.08%)
Jan 16, 2014	41.58	41.64	41.58	41.63	158,980	+0.11(+0.25%)
Jan 15, 2014	41.55	41.55	41.45	41.52	46,110	-0.02(-0.06%)
Jan 14, 2014	41.64	41.64	41.53	41.55	101,678	-0.10(-0.25%)
Jan 13, 2014	41.63	41.70	41.60	41.65	63,227	+0.09(+0.21%)
Jan 10, 2014	41.44	41.59	41.44	41.56	36,315	+0.19(+0.45%)
Jan 09, 2014	41.31	41.39	41.28	41.38	85,251	+0.06(+0.14%)
Jan 08, 2014	41.35	41.36	41.31	41.32	172,290	-0.10(-0.23%)
Jan 07, 2014	41.33	41.44	41.33	41.42	120,023	+0.10(+0.23%)
Jan 06, 2014	41.33	41.40	41.30	41.32	66,818	+0.06(+0.16%)
Jan 03, 2014	41.22	41.34	41.22	41.26	261,485	+0.02(+0.04%)
Jan 02, 2014	41.31	41.35	41.24	41.24	47,044	-0.01(-0.02%)
Dec 31, 2013	41.31	41.25	41.25	41.25	56,536	-0.09(-0.21%)
Dec 30, 2013	41.23	41.35	41.23	41.34	78,091	+0.15(+0.37%)
Dec 27, 2013	41.13	41.27	41.13	41.18	64,197	+0.01(+0.02%)
Dec 26, 2013	41.27	41.27	41.14	41.18	64,165	-0.08(-0.20%)
Dec 24, 2013	41.31	41.31	41.16	41.26	81,437	-0.18(-0.43%)
Dec 23, 2013	41.33	41.44	41.33	41.44	121,504	+0.06(+0.14%)
Dec 20, 2013	41.26	41.41	41.26	41.38	354,883	+0.12(+0.29%)
Dec 19, 2013	41.20	41.32	41.20	41.26	188,978	-0.13(-0.31%)
Dec 18, 2013	41.41	41.52	41.36	41.39	203,897	-0.09(-0.21%)
Dec 17, 2013	41.48	41.49	41.43	41.48	74,158	+0.12(+0.29%)
Dec 16, 2013	41.45	41.45	41.35	41.35	102,076	+0.02(+0.04%)
Dec 13, 2013	41.35	41.43	41.31	41.34	232,792	+0.01(+0.02%)
Dec 12, 2013	41.31	41.42	41.31	41.33	136,230	-0.08(-0.20%)
Dec 11, 2013	41.43	41.49	41.41	41.41	125,535	-0.07(-0.18%)
Dec 10, 2013	41.48	41.56	41.46	41.48	121,663	-0.01(-0.02%)
Dec 09, 2013	41.41	41.50	41.41	41.49	115,293	+0.11(+0.27%)
Dec 06, 2013	41.29	41.41	41.29	41.38	0	+0.07(+0.18%)
Dec 05, 2013	41.24	41.34	41.24	41.31	0	+0.01(+0.02%)
Dec 04, 2013	41.22	41.33	41.22	41.30	0	-0.10(-0.23%)
Dec 03, 2013	41.42	41.47	41.39	41.39	0	+0.02(+0.06%)
Dec 02, 2013	41.51	41.53	41.34	41.37	0	-0.14(-0.33%)
Nov 29, 2013	41.44	41.55	41.44	41.51	0	-0.06(-0.14%)
Nov 27, 2013	41.69	41.69	41.49	41.56	0	-0.11(-0.25%)
Nov 26, 2013	41.69	41.73	41.65	41.67	0	-0.03(-0.08%)
Nov 25, 2013	41.71	41.73	41.65	41.70	0	+0.01(+0.02%)
Nov 22, 2013	41.61	41.73	41.61	41.69	0	+0.02(+0.04%)
Nov 21, 2013	41.57	41.70	41.57	41.68	0	+0.01(+0.02%)
Nov 20, 2013	41.76	41.87	41.67	41.67	0	-0.18(-0.42%)
Nov 19, 2013	41.82	41.87	41.77	41.85	0	-0.04(-0.10%)
Nov 18, 2013	41.76	41.89	41.76	41.89	0	+0.11(+0.25%)
Nov 15, 2013	41.69	41.78	41.69	41.78	0	+0.07(+0.17%)
Nov 14, 2013	41.61	41.74	41.61	41.71	0	+0.18(+0.43%)
Nov 12, 2013	41.45	41.53	41.45	41.53	0	+0.06(+0.14%)
Nov 11, 2013	41.52	41.55	41.46	41.48	0	-0.07(-0.18%)
Nov 08, 2013	41.53	41.61	41.53	41.55	0	-0.25(-0.60%)
Nov 07, 2013	41.77	41.82	41.77	41.80	0	+0.05(+0.12%)
Nov 06, 2013	41.77	41.77	41.72	41.75	0	+0.04(+0.10%)
Nov 05, 2013	41.79	41.80	41.71	41.71	0	-0.10(-0.23%)
Nov 04, 2013	41.82	41.82	41.77	41.81	0	+0.08(+0.18%)
Nov 01, 2013	41.74	41.79	41.68	41.73	0	-0.08(-0.18%)
Oct 31, 2013	41.82	41.90	41.74	41.81	0	-0.11(-0.25%)
Oct 30, 2013	41.97	42.02	41.89	41.91	0	-0.03(-0.08%)
Oct 29, 2013	41.90	41.96	41.87	41.94	0	-0.02(-0.04%)
Oct 28, 2013	41.86	41.98	41.86	41.96	0	+0.06(+0.15%)
Oct 25, 2013	41.86	41.93	41.86	41.90	0	+0.05(+0.12%)
Oct 24, 2013	41.86	41.91	41.83	41.85	0	-0.04(-0.10%)
Oct 23, 2013	41.91	41.94	41.84	41.89	0	+0.01(+0.02%)
Oct 22, 2013	41.86	41.92	41.84	41.88	0	+0.16(+0.39%)
Oct 21, 2013	41.82	41.82	41.71	41.72	0	-0.02(-0.06%)
Oct 18, 2013	41.77	41.81	41.74	41.74	140,785	-0.03(-0.08%)
Oct 17, 2013	41.69	41.79	41.69	41.77	0	+0.18(+0.43%)
Oct 16, 2013	41.52	41.63	41.44	41.60	0	+0.12(+0.29%)
Oct 15, 2013	41.51	41.55	41.45	41.48	0	+0.10(+0.23%)
Oct 14, 2013	41.53	41.58	41.37	41.38	0	-0.17(-0.41%)
Oct 11, 2013	41.67	41.68	41.54	41.55	0	-0.02(-0.06%)
Oct 10, 2013	41.54	41.57	41.44	41.57	0	+0.01(+0.02%)
Oct 09, 2013	41.59	41.65	41.53	41.56	0	-0.06(-0.16%)
Oct 08, 2013	41.63	41.66	41.58	41.63	0	+0.02(+0.06%)
Oct 07, 2013	41.68	41.73	41.60	41.60	0	+0.04(+0.10%)
Oct 04, 2013	41.65	41.65	41.55	41.56	0	-0.07(-0.17%)
Oct 03, 2013	41.68	41.75	41.60	41.64	0	+0.02(+0.06%)
Oct 02, 2013	41.60	41.68	41.60	41.61	0	+0.04(+0.10%)
Oct 01, 2013	41.54	41.58	41.51	41.57	0	-0.08(-0.19%)
Sep 27, 2013	41.57	41.69	41.56	41.65	0	+0.07(+0.17%)
Sep 26, 2013	41.58	41.65	41.55	41.58	0	-0.09(-0.21%)
Sep 25, 2013	41.52	41.68	41.52	41.67	0	+0.14(+0.33%)
Sep 24, 2013	41.54	41.57	41.47	41.53	0	+0.06(+0.16%)
Sep 23, 2013	41.39	41.47	41.32	41.47	0	+0.09(+0.22%)
Sep 20, 2013	41.34	41.42	41.31	41.38	0	+0.02(+0.06%)
Sep 19, 2013	41.40	41.46	41.31	41.35	0	-0.11(-0.27%)
Sep 18, 2013	41.06	41.53	41.01	41.47	0	+0.36(+0.88%)
Sep 17, 2013	41.09	41.15	41.05	41.10	0	+0.02(+0.06%)
Sep 16, 2013	41.28	41.28	41.06	41.08	0	+0.05(+0.12%)
Sep 13, 2013	40.96	41.06	40.94	41.03	0	+0.05(+0.12%)
Sep 12, 2013	40.99	41.06	40.92	40.98	0	-0.02(-0.04%)
Sep 11, 2013	40.91	41.00	40.90	41.00	0	+0.14(+0.34%)
Sep 10, 2013	40.94	40.96	40.86	40.86	0	-0.08(-0.20%)
Sep 09, 2013	41.01	41.01	40.94	40.94	0	+0.11(+0.26%)
Sep 06, 2013	40.85	40.90	40.79	40.84	0	+0.17(+0.42%)
Sep 05, 2013	40.81	40.81	40.66	40.67	0	-0.20(-0.49%)
Sep 04, 2013	40.96	41.02	40.86	40.87	0	-0.08(-0.20%)
Sep 03, 2013	40.95	40.97	40.85	40.95	0	-0.11(-0.26%)
Aug 30, 2013	41.08	41.12	41.04	41.06	0	-0.07(-0.18%)
Aug 29, 2013	40.98	41.16	40.96	41.13	0	+0.06(+0.16%)
Aug 28, 2013	41.08	41.14	41.02	41.06	0	-0.13(-0.31%)
Aug 27, 2013	41.14	41.21	41.08	41.19	0	+0.07(+0.18%)
Aug 26, 2013	41.11	41.15	41.05	41.12	0	+0.15(+0.37%)
Aug 23, 2013	40.83	41.03	40.82	40.97	0	+0.16(+0.40%)
Aug 22, 2013	40.85	41.00	40.76	40.80	0	+0.02(+0.04%)
Aug 21, 2013	40.91	40.97	40.79	40.79	0	-0.17(-0.41%)
Aug 20, 2013	40.90	40.97	40.90	40.96	0	+0.15(+0.36%)
Aug 19, 2013	40.91	40.95	40.80	40.81	0	-0.12(-0.30%)
Aug 16, 2013	41.12	41.13	40.93	40.93	0	-0.16(-0.39%)
Aug 15, 2013	41.10	41.18	41.05	41.10	28,675	-0.13(-0.31%)
Aug 14, 2013	41.20	41.27	41.19	41.23	0	+0.03(+0.08%)
Aug 13, 2013	41.25	41.30	41.18	41.19	39,896	-0.21(-0.51%)
Aug 12, 2013	41.44	41.52	41.38	41.40	42,398	+0.01(+0.02%)
Aug 09, 2013	41.41	41.45	41.34	41.39	80,754	+0.01(+0.02%)
Aug 08, 2013	41.47	41.47	41.39	41.39	43,900	+0.04(+0.10%)
Aug 07, 2013	41.32	41.40	41.31	41.35	72,562	+0.05(+0.12%)
Aug 06, 2013	41.35	41.37	41.24	41.30	80,136	+0.00(+0.00%)
Aug 05, 2013	41.35	41.38	41.27	41.30	75,409	-0.05(-0.12%)
Aug 02, 2013	41.23	41.39	41.23	41.35	134,361	+0.25(+0.61%)
Aug 01, 2013	41.22	41.22	41.08	41.10	93,936	-0.19(-0.47%)
Jul 31, 2013	41.11	41.30	40.98	41.29	0	+0.03(+0.08%)
Jul 30, 2013	41.31	41.37	41.23	41.26	0	-0.05(-0.12%)
Jul 29, 2013	41.31	41.35	41.27	41.31	0	-0.09(-0.21%)
Jul 26, 2013	41.35	41.40	41.35	41.39	0	+0.05(+0.12%)
Jul 25, 2013	41.16	41.35	41.15	41.35	0	+0.06(+0.15%)
Jul 24, 2013	41.23	41.31	41.20	41.29	0	-0.08(-0.19%)
Jul 23, 2013	41.42	41.44	41.34	41.36	0	-0.04(-0.10%)
Jul 22, 2013	41.41	41.45	41.35	41.40	0	-0.02(-0.06%)
Jul 19, 2013	41.24	41.44	41.24	41.43	0	+0.21(+0.51%)
Jul 18, 2013	41.28	41.35	41.19	41.22	0	-0.06(-0.14%)
Jul 17, 2013	41.31	41.40	41.27	41.27	365,944	+0.05(+0.12%)
Jul 16, 2013	41.27	41.27	41.16	41.23	0	+0.05(+0.12%)
Jul 15, 2013	41.11	41.25	41.11	41.18	0	+0.10(+0.24%)
Jul 12, 2013	41.14	41.23	41.04	41.08	0	-0.02(-0.04%)
Jul 11, 2013	41.05	41.16	41.00	41.10	0	+0.22(+0.53%)
Jul 10, 2013	41.07	41.09	40.88	40.88	0	-0.23(-0.55%)
Jul 09, 2013	41.00	41.18	41.00	41.10	0	+0.14(+0.34%)
Jul 08, 2013	40.85	41.02	40.85	40.97	0	+0.13(+0.32%)
Jul 05, 2013	40.86	40.96	40.75	40.84	0	-0.49(-1.19%)
Jul 03, 2013	41.35	41.42	41.31	41.33	0	-0.07(-0.18%)
Jul 02, 2013	41.32	41.42	41.31	41.40	0	+0.07(+0.18%)
Jul 01, 2013	41.31	41.36	41.27	41.33	0	+0.07(+0.18%)
Jun 28, 2013	41.21	41.30	41.17	41.26	850,427	+0.22(+0.53%)
Jun 26, 2013	40.99	41.06	40.90	41.04	0	+0.08(+0.20%)
Jun 25, 2013	41.00	41.00	40.84	40.96	0	-0.02(-0.04%)
Jun 24, 2013	40.85	41.06	40.79	40.97	0	-0.10(-0.24%)
Jun 21, 2013	41.26	41.34	41.05	41.07	158,399	-0.23(-0.55%)
Jun 20, 2013	41.35	41.44	41.27	41.30	0	-0.21(-0.51%)
Jun 19, 2013	41.78	41.78	41.48	41.51	0	-0.23(-0.54%)
Jun 18, 2013	41.66	41.77	41.65	41.73	0	+0.02(+0.06%)
Jun 17, 2013	41.77	41.79	41.70	41.71	0	-0.08(-0.19%)
Jun 14, 2013	41.75	41.84	41.73	41.79	0	+0.07(+0.17%)
Jun 13, 2013	41.52	41.72	41.52	41.72	58,322	+0.19(+0.47%)
Jun 12, 2013	41.56	41.63	41.52	41.52	34,608	-0.13(-0.31%)
Jun 11, 2013	41.50	41.65	41.48	41.65	53,855	+0.06(+0.15%)
Jun 10, 2013	41.54	41.63	41.50	41.59	0	-0.06(-0.15%)
Jun 07, 2013	41.65	41.73	41.62	41.65	0	-0.06(-0.16%)
Jun 06, 2013	41.57	41.77	41.57	41.72	0	+0.09(+0.21%)
Jun 05, 2013	41.66	41.67	41.60	41.63	0	-0.05(-0.12%)
Jun 04, 2013	41.65	41.71	41.60	41.68	0	+0.03(+0.08%)
Jun 03, 2013	41.60	41.79	41.60	41.65	274,073	-0.06(-0.15%)
May 31, 2013	41.75	41.75	41.62	41.71	262,502	-0.04(-0.10%)
May 30, 2013	41.70	41.78	41.70	41.75	0	+0.05(+0.12%)
May 29, 2013	41.66	41.74	41.65	41.70	115,269	-0.02(-0.06%)
May 28, 2013	41.85	41.88	41.72	41.73	78,760	-0.12(-0.29%)
May 24, 2013	41.94	41.97	41.85	41.85	0	-0.02(-0.04%)
May 23, 2013	41.97	41.98	41.86	41.86	0	-0.03(-0.08%)
May 22, 2013	42.08	42.11	41.90	41.90	0	-0.10(-0.25%)
May 21, 2013	41.95	42.00	41.93	42.00	0	+0.04(+0.10%)
May 20, 2013	42.07	42.09	41.95	41.96	0	-0.10(-0.23%)
May 17, 2013	42.10	42.12	42.03	42.06	0	-0.06(-0.15%)
May 16, 2013	42.07	42.15	42.07	42.12	99,281	+0.06(+0.13%)
May 15, 2013	42.12	42.12	42.03	42.07	0	-0.03(-0.08%)
May 13, 2013	42.11	42.16	42.07	42.10	0	-0.05(-0.12%)
May 10, 2013	42.19	42.22	42.08	42.15	0	-0.03(-0.08%)
May 09, 2013	42.21	42.25	42.18	42.18	0	-0.08(-0.19%)
May 08, 2013	42.27	42.32	42.25	42.26	0	-0.02(-0.04%)
May 07, 2013	42.29	42.30	42.25	42.28	0	-0.01(-0.02%)
May 06, 2013	42.28	42.31	42.25	42.28	0	+0.02(+0.04%)
May 03, 2013	42.32	42.32	42.25	42.27	0	-0.11(-0.26%)
May 02, 2013	42.34	42.40	42.33	42.38	0	+0.03(+0.08%)
May 01, 2013	42.31	42.36	42.31	42.35	0	+0.01(+0.02%)
Apr 30, 2013	42.34	42.38	42.33	42.34	0	-0.01(-0.02%)
Apr 29, 2013	42.30	42.35	42.29	42.35	42,724	+0.00(+0.00%)
Apr 26, 2013	42.28	42.35	42.28	42.35	115,256	+0.04(+0.10%)
Apr 25, 2013	42.28	42.35	42.27	42.31	133,171	+0.02(+0.04%)
Apr 24, 2013	42.29	42.34	42.28	42.29	0	-0.02(-0.04%)
Apr 23, 2013	42.35	42.35	42.30	42.31	114,667	-0.02(-0.06%)
Apr 22, 2013	42.31	42.36	42.31	42.33	54,295	+0.00(+0.00%)
Apr 19, 2013	42.36	42.36	42.31	42.33	15,141	+0.00(+0.00%)
Apr 18, 2013	42.32	42.34	42.30	42.33	79,671	+0.00(+0.00%)
Apr 17, 2013	42.34	42.36	42.30	42.33	63,936	+0.05(+0.11%)
Apr 16, 2013	42.30	42.34	42.28	42.28	96,163	-0.07(-0.17%)
Apr 15, 2013	42.41	42.41	42.32	42.36	104,387	+0.02(+0.04%)
Apr 12, 2013	42.24	42.35	42.24	42.34	56,799	+0.03(+0.08%)
Apr 11, 2013	42.24	42.34	42.24	42.31	89,628	+0.06(+0.15%)
Apr 10, 2013	42.23	42.32	42.21	42.24	590,143	-0.02(-0.06%)
Apr 09, 2013	42.24	42.33	42.24	42.27	155,336	-0.11(-0.27%)
Apr 08, 2013	42.45	42.45	42.32	42.38	99,999	-0.02(-0.05%)
Apr 05, 2013	42.36	42.46	42.36	42.40	96,629	-0.02(-0.05%)
Apr 04, 2013	42.39	42.42	42.28	42.42	84,852	+0.06(+0.13%)
Apr 03, 2013	42.33	42.36	42.27	42.36	132,439	+0.07(+0.17%)
Apr 02, 2013	42.31	42.31	42.24	42.29	88,216	+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.