Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.79	42.20	41.77	41.77	3,853	-0.29(-0.68%)
May 29, 2014	41.97	42.06	41.72	42.06	2,849	+0.09(+0.21%)
May 28, 2014	41.81	41.97	41.68	41.97	4,175	+0.02(+0.05%)
May 27, 2014	41.76	41.95	41.69	41.95	3,841	+0.16(+0.38%)
May 23, 2014	41.76	41.79	41.79	41.79	4,100	-0.09(-0.21%)
May 22, 2014	41.84	41.88	41.84	41.88	2,095	-0.18(-0.43%)
May 21, 2014	42.14	42.14	41.56	42.06	2,152	+0.13(+0.31%)
May 20, 2014	42.19	42.19	41.73	41.93	2,346	+0.15(+0.36%)
May 19, 2014	41.86	42.07	41.55	41.78	2,389	-0.34(-0.81%)
May 16, 2014	41.88	42.16	41.84	42.12	6,970	+0.24(+0.57%)
May 15, 2014	41.85	41.91	41.85	41.88	1,990	-0.07(-0.17%)
May 14, 2014	42.05	42.05	41.95	41.95	1,570	+0.01(+0.03%)
May 13, 2014	41.99	42.10	41.91	41.94	7,246	+0.00(+0.01%)
May 12, 2014	41.93	41.93	41.93	41.93	330	-0.23(-0.55%)
May 09, 2014	41.99	42.16	41.99	42.16	2,301	+0.06(+0.14%)
May 08, 2014	41.91	42.19	41.91	42.10	24,209	+0.10(+0.24%)
May 07, 2014	42.05	42.22	42.00	42.00	13,178	-0.25(-0.59%)
May 06, 2014	42.11	42.32	42.10	42.25	69,957	+0.31(+0.74%)
May 05, 2014	41.90	42.15	41.81	41.94	6,969	-0.24(-0.57%)
May 02, 2014	42.13	42.18	42.13	42.18	957	-0.02(-0.05%)
May 01, 2014	42.06	42.28	41.90	42.20	39,446	+0.28(+0.68%)
Apr 30, 2014	42.18	42.31	41.92	41.92	27,182	-0.29(-0.70%)
Apr 29, 2014	42.20	42.30	41.50	42.21	101,477	-0.06(-0.14%)
Apr 28, 2014	42.12	42.31	42.09	42.27	72,136	+0.10(+0.24%)
Apr 25, 2014	42.22	42.24	42.16	42.17	13,263	+0.01(+0.02%)
Apr 24, 2014	42.24	42.34	42.16	42.16	175,251	+0.01(+0.02%)
Apr 23, 2014	42.29	42.30	42.15	42.15	75,375	-0.00(-0.00%)
Apr 22, 2014	42.15	42.29	42.15	42.15	11,802	-0.15(-0.35%)
Apr 21, 2014	42.32	42.35	42.11	42.30	7,372	+0.06(+0.15%)
Apr 17, 2014	41.69	42.24	42.24	42.24	3,100	+0.54(+1.30%)
Apr 16, 2014	41.60	41.69	41.58	41.69	1,125	-0.46(-1.10%)
Apr 15, 2014	41.76	42.16	41.76	42.16	1,770	+0.27(+0.63%)
Apr 14, 2014	42.13	42.13	41.78	41.89	3,253	-0.26(-0.61%)
Apr 11, 2014	41.83	42.15	41.81	42.15	9,939	+0.44(+1.06%)
Apr 10, 2014	41.44	41.90	41.44	41.71	2,250	-0.00(-0.00%)
Apr 09, 2014	41.91	41.99	41.65	41.71	1,205	+0.01(+0.02%)
Apr 08, 2014	41.64	41.75	41.64	41.70	3,263	+0.22(+0.53%)
Apr 07, 2014	41.50	41.70	41.12	41.48	3,040	-0.22(-0.53%)
Apr 04, 2014	41.69	41.80	41.45	41.70	11,221	-0.20(-0.48%)
Apr 03, 2014	41.90	41.90	41.47	41.90	770	+0.03(+0.07%)
Apr 02, 2014	41.97	41.97	41.54	41.87	3,266	-0.03(-0.07%)
Apr 01, 2014	41.35	41.90	41.35	41.90	3,921	+0.51(+1.23%)
Mar 31, 2014	41.73	41.96	41.38	41.39	2,765	-0.31(-0.74%)
Mar 28, 2014	41.90	41.90	41.50	41.70	3,627	+0.32(+0.77%)
Mar 27, 2014	41.38	41.38	41.38	41.38	674	-0.32(-0.77%)
Mar 26, 2014	41.59	41.99	41.51	41.70	2,032	-0.07(-0.17%)
Mar 25, 2014	41.75	41.90	41.70	41.77	9,362	+0.03(+0.07%)
Mar 24, 2014	41.76	41.90	41.54	41.74	7,535	+0.14(+0.34%)
Mar 21, 2014	41.47	41.75	41.47	41.60	1,611	+0.15(+0.36%)
Mar 20, 2014	41.65	41.70	41.42	41.45	9,662	-0.20(-0.48%)
Mar 19, 2014	41.51	41.90	41.04	41.65	21,735	-0.30(-0.72%)
Mar 18, 2014	41.90	41.99	41.65	41.95	26,055	+0.00(+0.00%)
Mar 17, 2014	42.10	42.20	41.90	41.95	39,676	-0.25(-0.59%)
Mar 14, 2014	42.50	42.50	41.90	42.20	2,724	-0.13(-0.31%)
Mar 13, 2014	42.04	42.33	41.97	42.33	13,002	+0.29(+0.70%)
Mar 12, 2014	42.02	42.10	42.01	42.04	5,010	-0.31(-0.74%)
Mar 11, 2014	42.35	42.35	42.35	42.35	176	+0.00(+0.00%)
Mar 10, 2014	42.10	42.35	42.10	42.35	6,155	+0.14(+0.34%)
Mar 07, 2014	42.36	42.36	42.20	42.21	1,699	-0.15(-0.36%)
Mar 06, 2014	42.18	42.36	42.18	42.36	1,807	+0.28(+0.67%)
Mar 05, 2014	42.29	42.29	42.04	42.08	1,062	-0.06(-0.14%)
Mar 04, 2014	42.40	42.40	42.05	42.14	1,006	-0.06(-0.14%)

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.