Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	47.10	47.18	46.92	47.14	37,474	+0.08(+0.18%)
Mar 27, 2013	47.10	47.10	46.97	47.06	13,902	-0.03(-0.06%)
Mar 26, 2013	46.95	47.17	46.95	47.08	86,009	-0.05(-0.10%)
Mar 25, 2013	47.12	47.24	47.00	47.13	12,701	-0.12(-0.24%)
Mar 22, 2013	47.00	47.28	47.00	47.25	25,099	+0.22(+0.47%)
Mar 21, 2013	47.31	47.31	47.02	47.02	15,874	-0.21(-0.44%)
Mar 20, 2013	47.03	47.30	46.99	47.23	29,165	+0.07(+0.14%)
Mar 19, 2013	47.07	47.22	46.99	47.17	13,498	-0.03(-0.06%)
Mar 18, 2013	47.34	47.34	47.02	47.19	20,706	-0.02(-0.05%)
Mar 15, 2013	46.95	47.25	46.95	47.22	36,522	+0.08(+0.17%)
Mar 14, 2013	47.30	47.30	47.07	47.14	57,357	-0.09(-0.18%)
Mar 13, 2013	47.35	47.38	47.09	47.23	47,894	+0.00(+0.01%)
Mar 12, 2013	47.07	47.40	47.04	47.22	21,329	-0.09(-0.18%)
Mar 11, 2013	47.29	47.39	47.06	47.31	13,778	+0.26(+0.56%)
Mar 08, 2013	47.71	47.71	47.04	47.04	46,209	-0.61(-1.28%)
Mar 07, 2013	47.75	47.75	47.55	47.66	8,637	-0.06(-0.12%)
Mar 06, 2013	47.76	47.82	47.57	47.71	51,196	-0.15(-0.31%)
Mar 05, 2013	47.92	47.92	47.73	47.86	108,668	+0.06(+0.12%)
Mar 04, 2013	47.97	48.00	47.80	47.80	41,419	-0.18(-0.38%)
Mar 01, 2013	47.88	47.98	47.80	47.98	238,328	+0.13(+0.27%)
Feb 28, 2013	47.91	47.92	47.78	47.85	42,177	+0.01(+0.02%)
Feb 27, 2013	47.91	47.91	47.73	47.84	39,791	+0.12(+0.24%)
Feb 26, 2013	47.75	47.86	47.70	47.73	34,432	-0.10(-0.21%)
Feb 22, 2013	47.83	47.88	47.83	47.83	8,011	-0.00(-0.01%)
Feb 21, 2013	47.83	47.86	47.83	47.83	6,860	-0.06(-0.12%)
Feb 20, 2013	47.91	47.91	47.83	47.89	9,193	-0.03(-0.06%)
Feb 19, 2013	48.39	48.39	47.72	47.92	61,170	+0.01(+0.03%)
Feb 15, 2013	47.79	47.92	47.79	47.90	14,018	+0.00(+0.01%)
Feb 14, 2013	47.82	47.90	47.80	47.90	39,081	+0.23(+0.49%)
Feb 13, 2013	47.93	47.93	47.67	47.67	32,579	-0.30(-0.62%)
Feb 12, 2013	47.95	47.96	47.91	47.96	35,597	+0.02(+0.04%)
Feb 11, 2013	47.92	47.94	47.87	47.94	26,201	-0.00(-0.01%)
Feb 08, 2013	47.87	47.96	47.85	47.94	176,035	+0.01(+0.03%)
Feb 07, 2013	47.87	47.93	47.87	47.93	249,435	+0.08(+0.16%)
Feb 06, 2013	47.79	47.87	47.79	47.85	18,692	+0.02(+0.03%)
Feb 04, 2013	47.76	47.87	47.76	47.84	41,987	-0.02(-0.04%)
Feb 01, 2013	47.87	47.87	47.78	47.86	46,054	+0.02(+0.04%)
Jan 31, 2013	47.77	47.84	47.77	47.84	12,094	-0.00(-0.01%)
Jan 30, 2013	47.87	47.87	47.79	47.84	29,200	-0.04(-0.09%)
Jan 29, 2013	47.85	47.95	47.85	47.88	17,149	+0.05(+0.11%)
Jan 28, 2013	47.83	47.93	47.83	47.83	45,592	-0.12(-0.25%)
Jan 25, 2013	47.97	47.98	47.87	47.95	48,834	-0.09(-0.18%)
Jan 24, 2013	48.06	48.07	48.00	48.04	26,778	-0.02(-0.03%)
Jan 23, 2013	47.90	48.07	47.86	48.05	63,259	+0.07(+0.15%)
Jan 22, 2013	48.03	48.03	47.93	47.98	36,583	-0.08(-0.17%)
Jan 18, 2013	47.93	48.12	47.93	48.06	45,722	+0.07(+0.14%)
Jan 17, 2013	47.99	48.05	47.94	48.00	165,390	+0.04(+0.08%)
Jan 16, 2013	47.81	48.00	47.80	47.96	41,802	+0.05(+0.11%)
Jan 15, 2013	47.73	47.91	47.72	47.91	42,058	+0.18(+0.38%)
Jan 14, 2013	47.68	47.73	47.52	47.72	44,919	+0.13(+0.28%)
Jan 11, 2013	47.49	47.60	47.42	47.59	37,574	+0.18(+0.37%)
Jan 10, 2013	47.59	47.59	47.41	47.42	76,369	+0.01(+0.02%)
Jan 09, 2013	47.74	47.76	47.41	47.41	101,217	-0.23(-0.49%)
Jan 08, 2013	47.44	47.65	47.41	47.64	42,942	+0.33(+0.71%)
Jan 07, 2013	47.41	47.52	47.22	47.30	57,040	+0.16(+0.33%)
Jan 04, 2013	47.36	47.51	47.15	47.15	80,424	-0.35(-0.74%)
Jan 03, 2013	47.36	47.50	47.18	47.50	53,650	+0.01(+0.02%)
Jan 02, 2013	47.45	47.51	47.32	47.49	85,747	+0.25(+0.54%)
Dec 31, 2012	47.41	47.53	47.11	47.24	49,407	-0.15(-0.32%)
Dec 28, 2012	47.12	47.39	47.08	47.39	36,371	+0.28(+0.60%)
Dec 27, 2012	46.99	47.42	46.95	47.11	89,906	-0.12(-0.26%)
Dec 26, 2012	47.18	47.25	47.03	47.23	57,797	+0.08(+0.16%)
Dec 24, 2012	47.22	47.22	47.05	47.15	14,567	-0.09(-0.18%)
Dec 21, 2012	47.23	47.24	47.05	47.24	70,064	+0.18(+0.38%)
Dec 20, 2012	46.95	47.16	46.71	47.06	60,661	+0.14(+0.31%)
Dec 19, 2012	46.41	46.99	46.41	46.92	170,539	+0.42(+0.91%)
Dec 18, 2012	46.70	47.10	46.38	46.49	82,933	-0.48(-1.02%)
Dec 17, 2012	47.77	47.77	46.90	46.97	117,607	-0.93(-1.95%)
Dec 14, 2012	47.64	47.91	47.55	47.91	26,942	+0.08(+0.16%)
Dec 13, 2012	48.04	48.07	47.83	47.83	13,496	-0.11(-0.23%)
Dec 12, 2012	48.27	48.27	47.88	47.94	48,395	-0.31(-0.64%)
Dec 11, 2012	48.44	48.44	48.21	48.25	49,647	-0.09(-0.19%)
Dec 10, 2012	48.41	48.41	48.30	48.34	11,788	+0.05(+0.10%)
Dec 07, 2012	48.41	48.41	48.25	48.29	25,974	-0.06(-0.12%)
Dec 06, 2012	48.39	48.41	48.26	48.34	34,747	-0.03(-0.06%)
Dec 05, 2012	48.37	48.44	48.27	48.37	41,436	+0.15(+0.31%)
Dec 04, 2012	48.12	48.43	48.12	48.22	88,578	-0.27(-0.57%)
Nov 30, 2012	48.42	48.50	48.41	48.50	32,152	+0.29(+0.60%)
Nov 29, 2012	48.43	48.57	48.21	48.21	49,234	-0.18(-0.37%)
Nov 28, 2012	48.24	48.41	48.24	48.39	31,075	+0.07(+0.14%)
Nov 27, 2012	48.32	48.37	48.25	48.32	59,286	-0.01(-0.02%)
Nov 26, 2012	48.24	48.48	48.21	48.33	101,447	+0.22(+0.46%)
Nov 23, 2012	48.64	48.64	48.10	48.10	52,920	-0.33(-0.69%)
Nov 21, 2012	48.14	48.59	48.00	48.44	31,327	+0.26(+0.53%)
Nov 20, 2012	48.18	48.23	47.97	48.18	69,043	+0.02(+0.05%)
Nov 19, 2012	48.04	48.19	48.04	48.15	36,379	+0.20(+0.41%)
Nov 16, 2012	48.09	48.14	47.84	47.96	22,057	+0.06(+0.12%)
Nov 15, 2012	47.95	48.11	47.88	47.90	25,412	+0.17(+0.36%)
Nov 14, 2012	47.94	48.03	47.73	47.73	73,354	-0.09(-0.19%)
Nov 13, 2012	47.77	47.88	47.70	47.82	24,076	-0.02(-0.03%)
Nov 12, 2012	47.82	47.89	47.65	47.84	15,229	+0.01(+0.03%)
Nov 09, 2012	47.76	47.83	47.63	47.82	13,712	+0.05(+0.09%)
Nov 08, 2012	47.61	47.82	47.60	47.78	23,670	+0.23(+0.48%)
Nov 07, 2012	47.50	47.69	47.50	47.55	41,970	+0.12(+0.25%)
Nov 06, 2012	47.45	47.45	47.40	47.43	13,977	-0.02(-0.03%)
Nov 05, 2012	47.45	47.52	47.40	47.45	18,593	+0.06(+0.12%)
Nov 02, 2012	47.50	47.50	47.39	47.39	17,167	-0.04(-0.08%)
Nov 01, 2012	47.54	47.54	47.41	47.43	48,771	-0.21(-0.44%)
Oct 31, 2012	47.61	47.63	47.57	47.63	3,190	+0.10(+0.21%)
Oct 26, 2012	47.53	47.53	47.53	47.53	18,593	+0.00(+0.01%)
Oct 25, 2012	47.55	47.57	47.48	47.53	11,721	-0.02(-0.05%)
Oct 24, 2012	47.54	47.62	47.49	47.55	28,071	+0.01(+0.02%)
Oct 23, 2012	47.50	47.56	47.40	47.55	26,740	+0.10(+0.21%)
Oct 19, 2012	47.45	47.50	47.45	47.45	12,296	-0.07(-0.15%)
Oct 18, 2012	47.55	47.55	47.43	47.52	11,780	+0.06(+0.13%)
Oct 17, 2012	47.59	47.59	47.41	47.46	11,447	-0.07(-0.14%)
Oct 16, 2012	47.54	47.60	47.44	47.52	11,263	-0.06(-0.12%)
Oct 15, 2012	47.63	47.63	47.43	47.58	50,944	-0.06(-0.12%)
Oct 12, 2012	47.63	47.65	47.57	47.64	17,184	+0.02(+0.03%)
Oct 11, 2012	47.52	47.62	47.52	47.62	17,747	+0.05(+0.10%)
Oct 10, 2012	47.57	47.59	47.54	47.57	20,876	+0.05(+0.11%)
Oct 09, 2012	47.63	47.63	47.50	47.52	61,552	-0.02(-0.03%)
Oct 08, 2012	47.62	47.62	47.44	47.54	14,916	-0.01(-0.02%)
Oct 05, 2012	47.61	47.62	47.50	47.54	39,217	-0.40(-0.84%)
Oct 04, 2012	47.66	47.95	47.56	47.95	12,191	+0.37(+0.78%)
Oct 03, 2012	47.58	47.64	47.49	47.57	39,423	+0.00(+0.01%)
Oct 02, 2012	47.50	47.61	47.50	47.57	49,368	-0.02(-0.04%)
Oct 01, 2012	47.60	47.69	47.49	47.59	42,860	+0.04(+0.09%)
Sep 28, 2012	47.49	47.76	47.44	47.55	165,903	+0.09(+0.19%)
Sep 27, 2012	47.29	47.49	47.29	47.46	57,603	+0.19(+0.41%)
Sep 26, 2012	47.23	47.37	47.18	47.27	23,758	+0.03(+0.06%)
Sep 25, 2012	47.31	47.31	47.16	47.24	6,804	-0.08(-0.16%)
Sep 24, 2012	47.37	47.37	47.17	47.31	45,510	-0.16(-0.33%)
Sep 21, 2012	47.48	47.50	47.27	47.47	28,135	+0.00(+0.01%)
Sep 20, 2012	47.40	47.48	47.40	47.47	12,458	+0.09(+0.20%)
Sep 19, 2012	47.08	47.37	47.08	47.37	7,777	+0.21(+0.45%)
Sep 18, 2012	47.15	47.25	47.10	47.16	35,163	+0.11(+0.23%)
Sep 17, 2012	47.20	47.20	47.05	47.05	50,570	-0.10(-0.22%)
Sep 14, 2012	47.19	47.23	46.99	47.15	9,866	-0.07(-0.14%)
Sep 13, 2012	47.22	47.26	47.21	47.22	28,101	+0.03(+0.07%)
Sep 12, 2012	47.23	47.23	47.16	47.18	25,624	-0.09(-0.18%)
Sep 11, 2012	47.31	47.31	47.18	47.27	21,881	-0.00(-0.01%)
Sep 10, 2012	47.30	47.30	47.22	47.27	16,524	-0.02(-0.04%)
Sep 07, 2012	47.28	47.31	47.21	47.29	14,067	+0.01(+0.03%)
Sep 06, 2012	47.40	47.40	47.24	47.28	38,673	-0.03(-0.06%)
Sep 05, 2012	47.24	47.31	47.19	47.31	61,562	+0.08(+0.16%)
Sep 04, 2012	47.22	47.29	47.11	47.23	72,817	-0.02(-0.04%)
Aug 31, 2012	47.16	47.27	47.16	47.25	144,482	+0.06(+0.13%)
Aug 30, 2012	47.25	47.28	47.08	47.19	39,275	+0.04(+0.10%)
Aug 29, 2012	47.29	47.29	47.15	47.15	9,261	+0.05(+0.11%)
Aug 27, 2012	47.15	47.20	47.01	47.09	16,705	+0.02(+0.04%)
Aug 24, 2012	47.12	47.16	47.01	47.07	8,851	-0.02(-0.04%)
Aug 23, 2012	47.03	47.10	46.98	47.09	5,165	+0.10(+0.21%)
Aug 22, 2012	46.84	47.03	46.81	47.00	15,613	+0.13(+0.28%)
Aug 21, 2012	46.99	46.99	46.61	46.87	24,066	-0.11(-0.24%)
Aug 20, 2012	47.41	47.41	46.81	46.98	27,713	+0.04(+0.08%)
Aug 17, 2012	46.95	46.95	46.85	46.94	26,236	+0.01(+0.02%)
Aug 16, 2012	46.89	46.95	46.81	46.94	14,782	+0.11(+0.24%)
Aug 15, 2012	46.96	46.96	46.81	46.83	11,402	-0.14(-0.30%)
Aug 14, 2012	46.89	47.01	46.81	46.96	19,457	+0.14(+0.30%)
Aug 13, 2012	46.77	46.92	46.77	46.83	14,142	-0.07(-0.16%)
Aug 10, 2012	46.81	46.95	46.79	46.90	18,088	+0.04(+0.09%)
Aug 09, 2012	46.89	46.94	46.67	46.86	17,953	-0.05(-0.10%)
Aug 08, 2012	46.97	47.01	46.83	46.91	12,714	+0.07(+0.14%)
Aug 07, 2012	46.85	46.93	46.81	46.84	5,050	+0.08(+0.16%)
Aug 06, 2012	46.86	46.92	46.75	46.76	21,162	-0.12(-0.26%)
Aug 03, 2012	47.47	47.47	46.85	46.89	18,422	-0.32(-0.68%)
Aug 02, 2012	47.16	47.21	47.11	47.21	16,070	+0.09(+0.19%)
Aug 01, 2012	47.09	47.16	47.03	47.12	14,372	+0.04(+0.09%)
Jul 31, 2012	47.22	47.22	47.08	47.08	5,474	-0.10(-0.22%)
Jul 30, 2012	47.06	47.20	47.06	47.18	17,144	+0.04(+0.09%)
Jul 27, 2012	47.19	47.29	47.05	47.14	24,446	-0.08(-0.17%)
Jul 26, 2012	47.19	47.26	47.15	47.22	21,543	-0.03(-0.06%)
Jul 25, 2012	47.18	47.26	47.16	47.25	14,153	+0.03(+0.07%)
Jul 24, 2012	47.15	47.22	47.12	47.22	17,189	+0.13(+0.28%)
Jul 23, 2012	47.02	47.18	47.02	47.09	21,354	+0.08(+0.16%)
Jul 20, 2012	46.95	47.04	46.94	47.01	15,781	+0.07(+0.16%)
Jul 19, 2012	46.95	46.96	46.87	46.93	12,085	-0.03(-0.06%)
Jul 18, 2012	46.92	47.00	46.86	46.96	37,197	+0.02(+0.03%)
Jul 17, 2012	46.98	46.98	46.90	46.95	22,407	+0.00(+0.01%)
Jul 16, 2012	46.87	46.96	46.85	46.94	14,647	+0.12(+0.25%)
Jul 13, 2012	46.76	46.89	46.76	46.83	29,193	-0.04(-0.08%)
Jul 12, 2012	46.80	46.86	46.78	46.86	16,724	+0.07(+0.16%)
Jul 11, 2012	46.70	46.80	46.67	46.79	20,811	+0.06(+0.12%)
Jul 10, 2012	46.53	46.73	46.53	46.73	34,572	+0.23(+0.50%)
Jul 09, 2012	46.42	46.55	46.34	46.50	10,975	+0.08(+0.17%)
Jul 06, 2012	46.34	46.42	46.18	46.42	11,550	+0.25(+0.54%)
Jul 05, 2012	46.52	46.52	46.15	46.17	37,084	-0.33(-0.70%)
Jul 03, 2012	46.42	46.50	46.41	46.50	12,756	+0.03(+0.07%)
Jul 02, 2012	46.41	46.47	46.32	46.47	56,439	+0.35(+0.75%)
Jun 29, 2012	46.11	46.47	46.11	46.12	7,977	-0.01(-0.02%)
Jun 28, 2012	46.23	46.45	46.13	46.13	46,867	-0.17(-0.37%)
Jun 27, 2012	46.33	46.43	46.10	46.30	56,600	-0.06(-0.12%)
Jun 26, 2012	46.32	46.36	46.17	46.36	12,622	+0.01(+0.02%)
Jun 25, 2012	46.31	46.35	46.16	46.35	6,172	+0.06(+0.13%)
Jun 22, 2012	46.29	46.34	46.24	46.29	42,007	+0.03(+0.07%)
Jun 21, 2012	46.36	46.42	46.26	46.26	94,725	-0.06(-0.14%)
Jun 20, 2012	46.40	46.42	46.32	46.32	81,052	-0.07(-0.16%)
Jun 19, 2012	46.48	46.50	46.39	46.39	16,456	+0.09(+0.20%)
Jun 18, 2012	46.47	46.47	46.26	46.30	24,606	-0.03(-0.07%)
Jun 15, 2012	46.36	46.48	46.19	46.33	37,411	+0.09(+0.18%)
Jun 14, 2012	46.28	46.43	46.23	46.25	21,158	-0.02(-0.05%)
Jun 13, 2012	46.47	46.47	46.07	46.27	53,494	-0.11(-0.23%)
Jun 12, 2012	46.36	46.39	46.19	46.38	10,414	-0.01(-0.03%)
Jun 11, 2012	46.39	46.39	46.10	46.39	12,792	+0.17(+0.36%)
Jun 08, 2012	46.23	46.25	46.06	46.22	31,450	-0.00(-0.01%)
Jun 07, 2012	46.26	46.26	46.18	46.23	10,594	-0.03(-0.06%)
Jun 06, 2012	46.23	46.37	46.02	46.26	26,091	-0.11(-0.24%)
Jun 05, 2012	46.32	46.44	46.30	46.37	11,813	-0.04(-0.09%)
Jun 04, 2012	46.29	46.44	46.20	46.41	22,646	+0.04(+0.10%)
Jun 01, 2012	46.50	46.52	46.36	46.36	9,878	-0.04(-0.08%)
May 31, 2012	46.30	46.49	46.30	46.40	9,175	+0.07(+0.16%)
May 30, 2012	46.29	46.39	46.22	46.32	2,849	+0.16(+0.34%)
May 29, 2012	46.21	46.36	46.14	46.17	11,731	-0.21(-0.46%)
May 25, 2012	46.21	46.42	46.21	46.38	6,537	+0.10(+0.21%)
May 24, 2012	46.42	46.42	46.13	46.28	18,167	+0.07(+0.15%)
May 23, 2012	46.26	46.29	46.15	46.21	10,007	+0.04(+0.08%)
May 22, 2012	46.38	46.38	46.13	46.17	22,691	-0.24(-0.51%)
May 21, 2012	46.52	46.52	46.35	46.41	5,501	+0.01(+0.03%)
May 18, 2012	46.30	46.53	46.30	46.40	11,829	-0.03(-0.06%)
May 17, 2012	46.31	46.51	46.18	46.43	19,320	+0.18(+0.39%)
May 16, 2012	46.63	46.63	46.25	46.25	42,961	-0.47(-1.01%)
May 15, 2012	46.58	46.72	46.55	46.72	38,588	+0.00(+0.01%)
May 14, 2012	46.64	46.71	46.50	46.71	18,204	+0.05(+0.11%)
May 11, 2012	46.48	46.66	46.48	46.66	26,796	+0.03(+0.06%)
May 10, 2012	46.64	46.64	46.52	46.63	14,818	+0.07(+0.16%)
May 09, 2012	46.47	46.65	46.45	46.56	13,255	+0.07(+0.15%)
May 08, 2012	46.49	46.54	46.42	46.49	12,184	-0.00(-0.01%)
May 07, 2012	46.49	46.53	46.39	46.49	21,583	+0.06(+0.12%)
May 04, 2012	46.34	46.49	46.26	46.44	26,870	+0.20(+0.43%)
May 03, 2012	46.55	46.55	46.24	46.24	54,476	-0.31(-0.66%)
May 02, 2012	46.25	46.55	46.25	46.55	8,830	+0.35(+0.76%)
May 01, 2012	46.24	46.26	46.18	46.19	40,745	-0.09(-0.19%)
Apr 30, 2012	46.10	46.28	46.10	46.28	36,718	+0.06(+0.12%)
Apr 27, 2012	46.13	46.24	46.10	46.23	6,970	+0.02(+0.05%)
Apr 26, 2012	46.13	46.21	46.13	46.20	9,628	+0.02(+0.04%)
Apr 25, 2012	46.03	46.19	46.03	46.19	33,205	+0.04(+0.08%)
Apr 24, 2012	46.19	46.19	46.05	46.15	25,724	+0.04(+0.10%)
Apr 23, 2012	46.13	46.13	45.98	46.11	16,127	+0.07(+0.16%)
Apr 20, 2012	46.22	46.22	45.80	46.03	28,678	-0.07(-0.16%)
Apr 19, 2012	45.99	46.11	45.72	46.11	33,025	-1.74(-3.64%)
Apr 18, 2012	45.95	47.86	45.95	47.85	64,842	+2.01(+4.38%)
Apr 17, 2012	45.91	46.01	45.83	45.84	24,565	-0.15(-0.34%)
Apr 16, 2012	45.91	46.00	45.88	46.00	24,696	-0.00(-0.00%)
Apr 13, 2012	45.89	46.04	45.89	46.00	44,512	+0.06(+0.12%)
Apr 12, 2012	45.85	45.96	45.85	45.94	7,727	-0.01(-0.02%)
Apr 11, 2012	45.99	45.99	45.72	45.95	14,133	-0.01(-0.02%)
Apr 10, 2012	45.83	46.00	45.79	45.96	16,088	+0.04(+0.08%)
Apr 09, 2012	45.67	46.00	45.66	45.92	44,845	+0.41(+0.90%)
Apr 05, 2012	45.58	45.69	45.50	45.51	12,863	-0.15(-0.34%)
Apr 04, 2012	45.63	45.69	45.61	45.66	11,472	+0.08(+0.17%)
Apr 03, 2012	45.46	45.64	45.46	45.59	38,008	-0.03(-0.07%)

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.