Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	43.02	43.08	42.82	42.95	20,535	-0.07(-0.17%)
Sep 26, 2013	42.99	43.08	42.88	43.02	75,685	+0.11(+0.25%)
Sep 25, 2013	42.91	43.00	42.86	42.91	40,278	+0.00(+0.00%)
Sep 24, 2013	42.77	42.93	42.71	42.91	66,541	+0.21(+0.49%)
Sep 23, 2013	42.63	42.92	42.62	42.70	33,893	+0.02(+0.05%)
Sep 20, 2013	42.57	42.77	42.57	42.68	25,822	+0.15(+0.36%)
Sep 19, 2013	42.86	42.86	42.52	42.53	101,516	-0.28(-0.66%)
Sep 18, 2013	42.28	42.91	42.28	42.81	104,583	+0.57(+1.35%)
Sep 17, 2013	42.21	42.49	42.20	42.24	87,087	+0.04(+0.10%)
Sep 16, 2013	42.24	42.41	42.12	42.20	30,815	-0.04(-0.09%)
Sep 13, 2013	41.94	42.25	41.94	42.24	34,283	+0.36(+0.86%)
Sep 12, 2013	41.84	42.01	41.83	41.88	39,937	+0.12(+0.29%)
Sep 11, 2013	41.72	41.88	41.72	41.76	39,415	+0.05(+0.12%)
Sep 10, 2013	41.76	41.83	41.67	41.70	67,212	-0.08(-0.19%)
Sep 09, 2013	41.74	41.87	41.74	41.78	79,143	+0.11(+0.27%)
Sep 06, 2013	41.66	41.80	41.59	41.67	87,315	+0.02(+0.04%)
Sep 05, 2013	41.65	41.73	41.57	41.66	20,049	+0.08(+0.19%)
Sep 04, 2013	41.55	41.76	41.54	41.58	84,814	+0.06(+0.13%)
Sep 03, 2013	41.78	41.83	41.44	41.52	60,303	-0.40(-0.96%)
Aug 30, 2013	41.77	41.92	41.67	41.92	20,254	+0.06(+0.15%)
Aug 29, 2013	41.61	41.94	41.61	41.86	67,822	+0.22(+0.54%)
Aug 28, 2013	41.77	41.82	41.64	41.64	88,348	-0.16(-0.38%)
Aug 27, 2013	41.83	41.88	41.77	41.79	59,084	+0.00(+0.01%)
Aug 26, 2013	41.87	41.87	41.79	41.79	22,858	-0.06(-0.13%)
Aug 23, 2013	41.80	41.86	41.77	41.85	8,184	+0.14(+0.33%)
Aug 22, 2013	41.77	41.77	41.70	41.71	46,493	+0.03(+0.07%)
Aug 21, 2013	41.81	41.91	41.65	41.68	56,015	-0.28(-0.68%)
Aug 20, 2013	42.04	42.07	41.85	41.96	43,006	-0.01(-0.03%)
Aug 19, 2013	42.04	42.12	41.98	41.98	53,998	-0.06(-0.14%)
Aug 16, 2013	42.12	42.19	42.02	42.03	37,804	-0.12(-0.29%)
Aug 15, 2013	42.26	42.26	42.09	42.16	40,506	-0.20(-0.46%)
Aug 14, 2013	42.27	42.41	42.27	42.35	18,957	-0.04(-0.09%)
Aug 13, 2013	42.39	42.39	42.20	42.39	48,914	+0.09(+0.20%)
Aug 12, 2013	42.26	42.43	42.26	42.30	8,971	-0.03(-0.07%)
Aug 09, 2013	42.21	42.36	42.21	42.33	20,221	+0.04(+0.10%)
Aug 08, 2013	42.28	42.40	42.28	42.29	30,723	+0.04(+0.08%)
Aug 07, 2013	42.31	42.39	42.25	42.26	28,434	-0.10(-0.24%)
Aug 06, 2013	42.36	42.41	42.31	42.36	23,581	-0.07(-0.18%)
Aug 05, 2013	42.38	42.43	42.33	42.43	36,362	+0.07(+0.16%)
Aug 02, 2013	42.53	42.53	42.35	42.37	11,067	-0.02(-0.05%)
Aug 01, 2013	42.45	42.45	42.32	42.39	73,709	-0.02(-0.05%)
Jul 31, 2013	42.38	42.56	42.27	42.41	20,496	-0.00(-0.01%)
Jul 30, 2013	42.40	42.41	42.33	42.41	15,717	+0.07(+0.18%)
Jul 29, 2013	42.29	42.36	42.29	42.34	17,094	-0.10(-0.23%)
Jul 26, 2013	42.22	42.44	42.22	42.44	53,898	+0.27(+0.63%)
Jul 25, 2013	42.11	42.17	42.06	42.17	69,339	+0.11(+0.25%)
Jul 24, 2013	42.14	42.19	42.06	42.06	39,539	-0.24(-0.57%)
Jul 23, 2013	42.37	42.39	42.26	42.30	51,400	+0.13(+0.32%)
Jul 22, 2013	42.47	42.47	42.14	42.17	47,794	-0.32(-0.75%)
Jul 19, 2013	42.71	42.71	42.45	42.49	55,504	-0.15(-0.34%)
Jul 18, 2013	42.71	42.71	42.63	42.63	8,445	-0.09(-0.20%)
Jul 17, 2013	42.62	42.82	42.62	42.72	24,646	+0.04(+0.08%)
Jul 16, 2013	42.64	42.82	42.58	42.68	24,901	+0.01(+0.02%)
Jul 15, 2013	42.56	42.88	42.56	42.68	25,369	+0.13(+0.30%)
Jul 12, 2013	42.71	42.87	42.55	42.55	14,984	+0.04(+0.08%)
Jul 11, 2013	42.47	42.94	42.47	42.51	46,636	-0.19(-0.45%)
Jul 10, 2013	42.46	42.77	42.42	42.70	111,383	+0.24(+0.57%)
Jul 09, 2013	42.44	42.69	42.18	42.46	48,987	-0.27(-0.63%)
Jul 08, 2013	42.29	42.76	42.29	42.73	111,273	+0.44(+1.05%)
Jul 05, 2013	42.44	42.46	42.22	42.29	41,970	-0.38(-0.89%)
Jul 03, 2013	42.88	43.07	42.66	42.66	15,247	-0.41(-0.95%)
Jul 02, 2013	42.54	43.17	42.40	43.07	131,785	+0.70(+1.66%)
Jul 01, 2013	42.23	42.82	42.23	42.37	32,567	-0.01(-0.01%)
Jun 28, 2013	42.71	42.71	42.25	42.38	185,736	+0.15(+0.35%)
Jun 26, 2013	41.67	42.47	41.67	42.23	72,296	+0.85(+2.05%)
Jun 25, 2013	40.93	41.50	40.93	41.38	46,939	+0.45(+1.11%)
Jun 24, 2013	41.92	41.92	40.77	40.92	235,523	-1.35(-3.20%)
Jun 21, 2013	42.18	42.41	41.88	42.28	39,352	-0.31(-0.72%)
Jun 20, 2013	43.04	43.06	42.58	42.58	65,003	-0.82(-1.88%)
Jun 19, 2013	43.29	43.61	43.17	43.40	94,651	+0.17(+0.40%)
Jun 18, 2013	43.29	43.35	43.12	43.23	68,888	-0.02(-0.05%)
Jun 17, 2013	43.26	43.48	43.23	43.25	61,623	-0.09(-0.22%)
Jun 14, 2013	43.24	43.53	43.24	43.34	54,676	+0.05(+0.11%)
Jun 13, 2013	43.51	43.58	43.25	43.29	37,400	-0.12(-0.28%)
Jun 12, 2013	43.51	43.51	43.33	43.41	73,832	+0.06(+0.14%)
Jun 11, 2013	43.68	43.68	43.35	43.35	51,072	-0.33(-0.76%)
Jun 10, 2013	43.86	44.18	43.68	43.68	65,235	-0.27(-0.61%)
Jun 07, 2013	44.02	44.10	43.87	43.95	76,449	+0.05(+0.12%)
Jun 06, 2013	43.88	44.26	43.88	43.90	25,247	-0.12(-0.27%)
Jun 05, 2013	44.02	44.09	43.94	44.02	34,564	-0.06(-0.13%)
Jun 04, 2013	44.02	44.20	44.02	44.08	14,482	-0.09(-0.21%)
Jun 03, 2013	44.21	44.54	44.08	44.17	93,013	-0.20(-0.44%)
May 31, 2013	44.66	44.72	44.34	44.37	52,328	-0.22(-0.49%)
May 30, 2013	44.66	44.81	44.59	44.59	17,224	-0.22(-0.49%)
May 29, 2013	45.06	45.06	44.65	44.80	42,618	-0.26(-0.57%)
May 28, 2013	45.21	45.21	44.98	45.06	30,009	-0.11(-0.24%)
May 24, 2013	45.19	45.23	45.08	45.17	49,947	+0.09(+0.19%)
May 23, 2013	45.27	45.27	45.08	45.09	29,861	-0.12(-0.27%)
May 22, 2013	45.31	45.34	45.16	45.21	28,457	-0.12(-0.26%)
May 21, 2013	45.29	45.33	45.29	45.33	30,050	-0.02(-0.03%)
May 20, 2013	45.34	45.36	45.26	45.34	21,837	+0.04(+0.09%)
May 17, 2013	45.28	45.34	45.19	45.30	91,244	+0.00(+0.01%)
May 16, 2013	45.19	45.30	45.11	45.30	79,578	+0.14(+0.31%)
May 15, 2013	45.15	45.16	45.10	45.16	36,942	+0.11(+0.24%)
May 13, 2013	45.11	45.12	45.04	45.05	12,036	-0.13(-0.28%)
May 10, 2013	45.12	45.18	45.00	45.17	101,043	+0.14(+0.31%)
May 09, 2013	45.03	45.09	45.03	45.03	32,730	-0.05(-0.12%)
May 08, 2013	44.99	45.14	44.99	45.09	219,254	+0.04(+0.08%)
May 07, 2013	45.15	45.15	44.93	45.05	38,478	-0.10(-0.21%)
May 06, 2013	45.26	45.26	45.15	45.15	22,988	-0.04(-0.09%)
May 03, 2013	45.21	45.31	45.16	45.19	13,319	-0.12(-0.27%)
May 02, 2013	45.22	45.33	45.22	45.31	19,479	+0.01(+0.03%)
May 01, 2013	45.22	45.30	45.13	45.30	27,340	+0.16(+0.35%)
Apr 30, 2013	45.16	45.16	45.07	45.14	29,703	+0.07(+0.16%)
Apr 29, 2013	45.07	45.16	45.04	45.07	85,585	+0.00(+0.00%)
Apr 26, 2013	45.10	45.10	45.02	45.07	21,996	-0.04(-0.08%)
Apr 25, 2013	45.09	45.12	44.99	45.10	62,861	+0.01(+0.02%)
Apr 24, 2013	44.87	45.12	44.87	45.09	13,047	-0.02(-0.05%)
Apr 23, 2013	45.09	45.16	44.95	45.12	49,255	+0.05(+0.12%)
Apr 22, 2013	45.11	45.11	44.77	45.06	73,743	+0.00(+0.01%)
Apr 19, 2013	44.82	45.06	44.79	45.06	26,771	+0.14(+0.30%)
Apr 18, 2013	44.81	44.95	44.81	44.92	9,669	+0.10(+0.23%)
Apr 17, 2013	45.00	45.08	44.80	44.82	35,797	-0.16(-0.35%)
Apr 16, 2013	44.97	45.00	44.68	44.98	68,271	+0.22(+0.49%)
Apr 15, 2013	44.76	45.01	44.76	44.76	12,550	-0.07(-0.15%)
Apr 12, 2013	44.76	44.86	44.73	44.83	17,942	-0.04(-0.10%)
Apr 11, 2013	44.75	44.87	44.74	44.87	15,038	+0.06(+0.14%)
Apr 10, 2013	44.65	44.92	44.65	44.81	16,627	+0.04(+0.08%)
Apr 09, 2013	44.77	44.98	44.72	44.77	37,719	-0.03(-0.07%)
Apr 08, 2013	44.97	45.03	44.81	44.81	35,895	-0.27(-0.59%)
Apr 05, 2013	44.84	45.14	44.80	45.07	82,169	+0.23(+0.50%)
Apr 04, 2013	44.83	44.84	44.69	44.84	31,397	+0.05(+0.11%)
Apr 03, 2013	44.75	44.80	44.59	44.79	12,870	+0.10(+0.23%)
Apr 02, 2013	44.66	44.72	44.61	44.69	33,532	+0.02(+0.04%)
Apr 01, 2013	44.68	44.70	44.59	44.67	62,120	-0.01(-0.03%)
Mar 28, 2013	44.65	44.73	44.48	44.69	39,531	+0.08(+0.18%)
Mar 27, 2013	44.65	44.65	44.53	44.61	14,665	-0.02(-0.06%)
Mar 26, 2013	44.51	44.72	44.51	44.63	90,729	-0.04(-0.10%)
Mar 25, 2013	44.67	44.78	44.55	44.68	13,398	-0.11(-0.24%)
Mar 22, 2013	44.56	44.82	44.56	44.79	26,476	+0.21(+0.47%)
Mar 21, 2013	44.85	44.85	44.58	44.58	16,745	-0.20(-0.44%)
Mar 20, 2013	44.59	44.84	44.54	44.78	30,766	+0.06(+0.14%)
Mar 19, 2013	44.62	44.76	44.54	44.71	14,238	-0.03(-0.06%)
Mar 18, 2013	44.88	44.88	44.58	44.74	21,842	-0.02(-0.05%)
Mar 15, 2013	44.51	44.79	44.51	44.76	38,526	+0.07(+0.17%)
Mar 14, 2013	44.84	44.84	44.62	44.69	60,505	-0.08(-0.18%)
Mar 13, 2013	44.89	44.91	44.64	44.77	50,522	+0.00(+0.01%)
Mar 12, 2013	44.62	44.94	44.59	44.76	22,500	-0.08(-0.18%)
Mar 11, 2013	44.83	44.93	44.61	44.85	14,534	+0.25(+0.56%)
Mar 08, 2013	45.22	45.22	44.60	44.60	48,745	-0.58(-1.28%)
Mar 07, 2013	45.27	45.27	45.08	45.18	9,111	-0.05(-0.12%)
Mar 06, 2013	45.27	45.33	45.10	45.23	54,006	-0.14(-0.31%)
Mar 05, 2013	45.43	45.43	45.24	45.37	114,632	+0.05(+0.12%)
Mar 04, 2013	45.48	45.50	45.31	45.32	43,692	-0.17(-0.38%)
Mar 01, 2013	45.39	45.49	45.31	45.49	251,407	+0.18(+0.39%)
Feb 28, 2013	45.37	45.37	45.24	45.31	44,545	+0.01(+0.02%)
Feb 27, 2013	45.36	45.36	45.19	45.30	42,024	+0.11(+0.24%)
Feb 26, 2013	45.21	45.32	45.16	45.19	36,364	-0.09(-0.21%)
Feb 22, 2013	45.28	45.33	45.28	45.28	8,461	-0.00(-0.01%)
Feb 21, 2013	45.28	45.32	45.28	45.29	7,245	-0.06(-0.12%)
Feb 20, 2013	45.36	45.36	45.28	45.34	9,709	-0.03(-0.06%)
Feb 19, 2013	45.82	45.82	45.18	45.37	64,603	+0.01(+0.03%)
Feb 15, 2013	45.25	45.38	45.25	45.36	14,805	+0.00(+0.01%)
Feb 14, 2013	45.28	45.36	45.26	45.35	41,275	+0.22(+0.49%)
Feb 13, 2013	45.38	45.38	45.13	45.13	34,407	-0.28(-0.62%)
Feb 12, 2013	45.40	45.42	45.37	45.41	37,595	+0.02(+0.04%)
Feb 11, 2013	45.38	45.39	45.33	45.39	27,672	-0.00(-0.01%)
Feb 08, 2013	45.32	45.41	45.31	45.40	185,915	+0.01(+0.03%)
Feb 07, 2013	45.32	45.38	45.32	45.38	263,435	+0.07(+0.16%)
Feb 06, 2013	45.25	45.33	45.25	45.31	19,741	+0.02(+0.03%)
Feb 04, 2013	45.22	45.33	45.22	45.30	44,344	-0.02(-0.04%)
Feb 01, 2013	45.33	45.33	45.24	45.31	48,639	+0.07(+0.16%)
Jan 31, 2013	45.17	45.24	45.17	45.24	12,788	-0.00(-0.01%)
Jan 30, 2013	45.28	45.28	45.19	45.25	30,874	-0.04(-0.09%)
Jan 29, 2013	45.26	45.35	45.26	45.29	18,133	+0.05(+0.11%)
Jan 28, 2013	45.23	45.33	45.23	45.24	48,207	-0.11(-0.25%)
Jan 25, 2013	45.37	45.38	45.28	45.35	51,635	-0.08(-0.18%)
Jan 24, 2013	45.45	45.47	45.39	45.43	28,314	-0.02(-0.03%)
Jan 23, 2013	45.30	45.47	45.27	45.45	66,888	+0.07(+0.15%)
Jan 22, 2013	45.42	45.43	45.33	45.38	38,682	-0.08(-0.17%)
Jan 18, 2013	45.33	45.51	45.33	45.45	48,344	+0.06(+0.14%)
Jan 17, 2013	45.39	45.44	45.34	45.39	174,876	+0.03(+0.08%)
Jan 16, 2013	45.22	45.40	45.21	45.36	44,199	+0.05(+0.11%)
Jan 15, 2013	45.14	45.31	45.14	45.31	44,470	+0.17(+0.38%)
Jan 14, 2013	45.10	45.14	44.95	45.14	47,495	+0.12(+0.28%)
Jan 11, 2013	44.91	45.02	44.85	45.01	39,729	+0.17(+0.37%)
Jan 10, 2013	45.00	45.00	44.84	44.84	80,750	+0.01(+0.02%)
Jan 09, 2013	45.15	45.17	44.83	44.83	107,023	-0.22(-0.49%)
Jan 08, 2013	44.87	45.06	44.83	45.05	45,405	+0.32(+0.71%)
Jan 07, 2013	44.83	44.94	44.66	44.74	60,312	+0.15(+0.33%)
Jan 04, 2013	44.79	44.93	44.59	44.59	85,036	-0.33(-0.74%)
Jan 03, 2013	44.79	44.92	44.62	44.92	56,727	+0.01(+0.02%)
Jan 02, 2013	44.88	44.93	44.75	44.92	90,665	+0.24(+0.54%)
Dec 31, 2012	44.84	44.95	44.56	44.67	52,241	-0.14(-0.32%)
Dec 28, 2012	44.56	44.82	44.53	44.82	38,457	+0.27(+0.60%)
Dec 27, 2012	44.44	44.85	44.40	44.55	95,063	-0.12(-0.26%)
Dec 26, 2012	44.62	44.68	44.48	44.67	61,112	+0.12(+0.28%)
Dec 24, 2012	44.61	44.61	44.45	44.54	15,420	-0.08(-0.18%)
Dec 21, 2012	44.62	44.63	44.44	44.62	74,170	+0.17(+0.38%)
Dec 20, 2012	44.35	44.55	44.13	44.45	64,216	+0.14(+0.31%)
Dec 19, 2012	43.84	44.38	43.84	44.32	180,533	+0.40(+0.91%)
Dec 18, 2012	44.11	44.49	43.82	43.92	87,793	-0.45(-1.02%)
Dec 17, 2012	45.13	45.13	44.30	44.37	124,500	-0.88(-1.95%)
Dec 14, 2012	45.00	45.25	44.92	45.25	28,521	+0.07(+0.16%)
Dec 13, 2012	45.38	45.40	45.18	45.18	14,287	-0.10(-0.23%)
Dec 12, 2012	45.59	45.59	45.23	45.28	51,232	-0.29(-0.64%)
Dec 11, 2012	45.76	45.76	45.54	45.57	52,556	-0.09(-0.19%)
Dec 10, 2012	45.73	45.73	45.63	45.66	12,479	+0.05(+0.10%)
Dec 07, 2012	45.73	45.73	45.58	45.61	27,496	-0.05(-0.12%)
Dec 06, 2012	45.71	45.73	45.59	45.67	36,784	-0.03(-0.06%)
Dec 05, 2012	45.69	45.76	45.60	45.69	43,864	+0.14(+0.31%)
Dec 04, 2012	45.46	45.75	45.46	45.55	93,769	-0.21(-0.45%)
Nov 30, 2012	45.69	45.76	45.68	45.76	34,075	+0.27(+0.60%)
Nov 29, 2012	45.70	45.83	45.49	45.49	52,178	-0.17(-0.37%)
Nov 28, 2012	45.51	45.68	45.51	45.66	32,934	+0.07(+0.14%)
Nov 27, 2012	45.60	45.64	45.53	45.59	62,833	-0.01(-0.02%)
Nov 26, 2012	45.52	45.75	45.49	45.60	107,515	+0.21(+0.46%)
Nov 23, 2012	45.89	45.89	45.39	45.39	56,086	-0.31(-0.69%)
Nov 21, 2012	45.42	45.84	45.29	45.70	33,201	+0.24(+0.53%)
Nov 20, 2012	45.46	45.51	45.26	45.46	73,173	+0.02(+0.05%)
Nov 19, 2012	45.33	45.47	45.32	45.44	38,555	+0.19(+0.41%)
Nov 16, 2012	45.37	45.42	45.14	45.25	23,377	+0.05(+0.12%)
Nov 15, 2012	45.24	45.39	45.18	45.20	26,932	+0.16(+0.36%)
Nov 14, 2012	45.23	45.32	45.03	45.03	77,742	-0.08(-0.19%)
Nov 13, 2012	45.07	45.18	45.01	45.12	25,516	-0.02(-0.03%)
Nov 12, 2012	45.12	45.19	44.96	45.14	16,140	+0.01(+0.03%)
Nov 09, 2012	45.07	45.13	44.94	45.12	14,533	+0.04(+0.09%)
Nov 08, 2012	44.93	45.12	44.91	45.08	25,086	+0.22(+0.48%)
Nov 07, 2012	44.82	45.00	44.82	44.87	44,480	+0.11(+0.25%)
Nov 06, 2012	44.77	44.77	44.72	44.75	14,813	-0.02(-0.04%)
Nov 05, 2012	44.78	44.84	44.72	44.77	19,705	+0.05(+0.12%)
Nov 02, 2012	44.82	44.82	44.71	44.71	18,194	-0.03(-0.08%)
Nov 01, 2012	44.85	44.85	44.73	44.75	51,688	-0.09(-0.19%)
Oct 31, 2012	44.81	44.84	44.77	44.84	3,389	+0.10(+0.21%)
Oct 26, 2012	44.74	44.74	44.74	44.74	19,754	+0.00(+0.01%)
Oct 25, 2012	44.76	44.77	44.69	44.74	12,452	-0.02(-0.05%)
Oct 24, 2012	44.75	44.82	44.70	44.76	29,823	+0.01(+0.02%)
Oct 23, 2012	44.71	44.76	44.62	44.75	28,409	+0.09(+0.21%)
Oct 19, 2012	44.67	44.71	44.66	44.66	13,063	-0.07(-0.15%)
Oct 18, 2012	44.76	44.76	44.64	44.73	12,515	+0.06(+0.13%)
Oct 17, 2012	44.79	44.79	44.63	44.67	12,161	-0.06(-0.14%)
Oct 16, 2012	44.74	44.81	44.65	44.73	11,966	-0.05(-0.12%)
Oct 15, 2012	44.83	44.83	44.65	44.79	54,123	-0.05(-0.12%)
Oct 12, 2012	44.84	44.85	44.78	44.84	18,256	+0.02(+0.03%)
Oct 11, 2012	44.72	44.82	44.72	44.82	18,854	+0.05(+0.10%)
Oct 10, 2012	44.78	44.80	44.74	44.78	22,179	+0.05(+0.11%)
Oct 09, 2012	44.83	44.83	44.71	44.73	65,393	-0.02(-0.03%)
Oct 08, 2012	44.82	44.82	44.66	44.74	15,847	-0.01(-0.02%)
Oct 05, 2012	44.82	44.82	44.71	44.75	41,665	-0.38(-0.84%)
Oct 04, 2012	44.86	45.13	44.76	45.13	12,951	+0.35(+0.78%)
Oct 03, 2012	44.78	44.84	44.70	44.78	41,883	+0.00(+0.01%)
Oct 02, 2012	44.71	44.81	44.71	44.77	52,449	-0.02(-0.04%)

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.