Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	51.46	51.52	51.46	51.49	0	+0.06(+0.13%)
Sep 26, 2013	51.40	51.44	51.35	51.43	0	-0.04(-0.08%)
Sep 25, 2013	51.39	51.47	51.39	51.47	0	+0.08(+0.16%)
Sep 24, 2013	51.33	51.41	51.31	51.39	0	+0.10(+0.19%)
Sep 23, 2013	51.20	51.29	51.20	51.29	0	+0.10(+0.19%)
Sep 20, 2013	51.19	51.23	51.14	51.19	0	+0.01(+0.02%)
Sep 19, 2013	51.27	51.27	51.16	51.19	0	-0.06(-0.11%)
Sep 18, 2013	50.83	51.34	50.73	51.24	0	+0.40(+0.78%)
Sep 17, 2013	50.89	50.89	50.85	50.85	0	+0.03(+0.06%)
Sep 16, 2013	51.02	50.99	50.79	50.81	0	+0.14(+0.28%)
Sep 13, 2013	50.71	50.72	50.67	50.67	0	-0.00(-0.01%)
Sep 12, 2013	50.70	50.76	50.66	50.68	0	+0.06(+0.11%)
Sep 11, 2013	50.52	50.64	50.50	50.62	0	+0.15(+0.30%)
Sep 10, 2013	50.50	50.55	50.47	50.47	0	-0.15(-0.29%)
Sep 09, 2013	50.63	50.64	50.60	50.62	0	+0.12(+0.24%)
Sep 06, 2013	50.56	50.63	50.47	50.50	0	+0.18(+0.35%)
Sep 05, 2013	50.40	50.40	50.31	50.32	0	-0.23(-0.46%)
Sep 04, 2013	50.65	50.71	50.55	50.55	0	-0.17(-0.33%)
Sep 03, 2013	50.71	50.75	50.56	50.72	0	-0.13(-0.25%)
Aug 30, 2013	50.94	50.94	50.81	50.85	0	-0.08(-0.16%)
Aug 29, 2013	50.76	50.93	50.76	50.93	0	+0.07(+0.14%)
Aug 28, 2013	50.96	50.96	50.83	50.86	0	-0.12(-0.24%)
Aug 27, 2013	50.93	51.00	50.90	50.98	0	+0.15(+0.30%)
Aug 26, 2013	50.82	50.85	50.78	50.83	0	+0.09(+0.17%)
Aug 23, 2013	50.52	50.83	50.52	50.74	0	+0.15(+0.29%)
Aug 22, 2013	50.60	50.69	50.54	50.59	0	-0.13(-0.25%)
Aug 21, 2013	50.85	50.91	50.72	50.72	0	-0.16(-0.32%)
Aug 20, 2013	50.81	50.90	50.81	50.88	0	+0.17(+0.33%)
Aug 19, 2013	50.82	50.82	50.69	50.71	0	-0.14(-0.27%)
Aug 16, 2013	50.92	50.94	50.77	50.85	0	-0.10(-0.19%)
Aug 15, 2013	50.89	51.03	50.89	50.94	14,195	-0.12(-0.24%)
Aug 14, 2013	51.09	51.15	51.07	51.07	0	+0.00(+0.00%)
Aug 13, 2013	51.16	51.16	51.07	51.07	9,122	-0.27(-0.53%)
Aug 12, 2013	51.41	51.42	51.32	51.34	15,038	-0.02(-0.05%)
Aug 09, 2013	51.33	51.38	51.32	51.36	28,272	+0.02(+0.03%)
Aug 08, 2013	51.37	51.39	51.35	51.35	27,588	+0.02(+0.05%)
Aug 07, 2013	51.26	51.35	51.26	51.32	43,411	+0.07(+0.14%)
Aug 06, 2013	51.23	51.28	51.22	51.25	29,426	-0.01(-0.02%)
Aug 05, 2013	51.29	51.29	51.23	51.26	5,473	-0.05(-0.09%)
Aug 02, 2013	51.19	51.33	51.15	51.31	11,154	+0.28(+0.55%)
Aug 01, 2013	51.20	51.22	51.02	51.02	40,059	-0.23(-0.46%)
Jul 31, 2013	51.15	51.28	51.03	51.26	0	-0.08(-0.16%)
Jul 30, 2013	51.35	51.43	51.32	51.34	0	-0.00(-0.01%)
Jul 29, 2013	51.32	51.36	51.31	51.34	0	-0.03(-0.05%)
Jul 26, 2013	51.38	51.42	51.36	51.37	0	-0.02(-0.03%)
Jul 25, 2013	51.26	51.39	51.23	51.39	0	+0.07(+0.14%)
Jul 24, 2013	51.36	51.36	51.26	51.32	0	-0.14(-0.27%)
Jul 23, 2013	51.42	51.50	51.42	51.45	0	-0.04(-0.08%)
Jul 22, 2013	51.54	51.56	51.47	51.49	0	-0.01(-0.02%)
Jul 19, 2013	51.47	51.53	51.47	51.50	0	+0.16(+0.30%)
Jul 18, 2013	51.49	51.49	51.35	51.35	0	-0.14(-0.28%)
Jul 17, 2013	51.52	51.52	51.48	51.49	44,105	+0.15(+0.30%)
Jul 16, 2013	51.29	51.36	51.28	51.34	0	+0.09(+0.17%)
Jul 15, 2013	51.26	51.31	51.24	51.25	0	+0.09(+0.17%)
Jul 12, 2013	51.32	51.36	51.16	51.16	0	-0.12(-0.24%)
Jul 11, 2013	51.16	51.30	51.13	51.28	0	+0.37(+0.73%)
Jul 10, 2013	51.03	51.03	50.91	50.91	0	-0.08(-0.16%)
Jul 09, 2013	51.03	51.05	50.99	50.99	0	-0.01(-0.02%)
Jul 08, 2013	50.90	51.01	50.90	51.00	0	+0.27(+0.52%)
Jul 05, 2013	50.91	50.91	50.73	50.73	0	-0.56(-1.10%)
Jul 03, 2013	51.33	51.38	51.30	51.30	0	-0.03(-0.06%)
Jul 02, 2013	51.29	51.36	51.27	51.33	0	+0.07(+0.14%)
Jul 01, 2013	51.19	51.32	51.19	51.26	0	-0.02(-0.05%)
Jun 28, 2013	51.20	51.30	51.14	51.28	53,495	+0.09(+0.17%)
Jun 26, 2013	51.23	51.25	51.13	51.19	0	+0.14(+0.27%)
Jun 25, 2013	51.15	51.18	51.06	51.06	0	-0.04(-0.08%)
Jun 24, 2013	50.90	51.18	50.90	51.10	0	-0.10(-0.20%)
Jun 21, 2013	51.46	51.46	51.20	51.20	21,466	-0.31(-0.60%)
Jun 20, 2013	51.51	51.56	51.43	51.51	0	-0.10(-0.20%)
Jun 19, 2013	52.17	52.17	51.59	51.61	0	-0.48(-0.91%)
Jun 18, 2013	52.08	52.12	52.05	52.09	0	-0.02(-0.04%)
Jun 17, 2013	52.23	52.23	52.10	52.11	0	-0.09(-0.16%)
Jun 14, 2013	52.18	52.24	52.18	52.19	0	+0.15(+0.29%)
Jun 13, 2013	51.91	52.07	51.90	52.04	9,142	+0.17(+0.33%)
Jun 12, 2013	51.98	51.98	51.87	51.87	20,467	-0.14(-0.27%)
Jun 11, 2013	51.82	52.01	51.82	52.01	17,749	+0.11(+0.22%)
Jun 10, 2013	51.94	51.97	51.90	51.90	0	-0.15(-0.29%)
Jun 07, 2013	52.12	52.17	52.05	52.05	0	-0.19(-0.36%)
Jun 06, 2013	52.23	52.33	52.18	52.23	0	+0.02(+0.05%)
Jun 05, 2013	52.18	52.24	52.15	52.21	0	+0.08(+0.16%)
Jun 04, 2013	52.09	52.18	52.08	52.13	0	-0.06(-0.12%)
Jun 03, 2013	52.05	52.26	52.05	52.19	58,223	+0.08(+0.15%)
May 31, 2013	52.26	52.26	51.98	52.11	67,312	-0.16(-0.31%)
May 30, 2013	52.23	52.31	52.20	52.27	0	+0.06(+0.11%)
May 29, 2013	52.15	52.22	52.15	52.22	121,622	+0.04(+0.08%)
May 28, 2013	52.40	52.42	52.18	52.18	15,669	-0.31(-0.58%)
May 24, 2013	52.52	52.56	52.48	52.48	0	-0.03(-0.06%)
May 23, 2013	52.57	52.57	52.46	52.52	0	+0.06(+0.11%)
May 22, 2013	52.70	52.73	52.45	52.46	0	-0.24(-0.46%)
May 21, 2013	52.64	52.70	52.60	52.70	0	+0.05(+0.09%)
May 20, 2013	52.70	52.70	52.62	52.65	0	-0.01(-0.02%)
May 17, 2013	52.81	52.74	52.63	52.66	0	-0.14(-0.27%)
May 16, 2013	52.76	52.82	52.74	52.81	192,909	+0.15(+0.28%)
May 15, 2013	52.68	52.70	52.60	52.66	0	-0.02(-0.03%)
May 13, 2013	52.69	52.69	52.67	52.68	0	-0.03(-0.07%)
May 10, 2013	52.81	52.81	52.68	52.71	0	-0.19(-0.36%)
May 09, 2013	52.89	52.95	52.89	52.90	0	-0.01(-0.01%)
May 08, 2013	52.91	52.94	52.89	52.91	0	+0.02(+0.04%)
May 07, 2013	52.88	52.90	52.86	52.89	0	-0.02(-0.05%)
May 06, 2013	52.97	52.97	52.89	52.91	0	-0.04(-0.07%)
May 03, 2013	53.01	53.15	52.93	52.95	0	-0.20(-0.38%)
May 02, 2013	53.18	53.18	53.14	53.15	0	-0.04(-0.08%)
May 01, 2013	53.16	53.21	53.15	53.19	0	+0.10(+0.18%)
Apr 30, 2013	53.14	53.16	53.08	53.10	0	-0.06(-0.11%)
Apr 29, 2013	53.16	53.17	53.15	53.15	11,012	+0.02(+0.05%)
Apr 26, 2013	53.11	53.14	53.05	53.13	5,531	+0.08(+0.15%)
Apr 25, 2013	53.02	53.05	53.00	53.05	0	-0.02(-0.05%)
Apr 24, 2013	53.04	53.08	53.04	53.07	0	+0.03(+0.06%)
Apr 23, 2013	53.07	53.13	53.04	53.04	17,548	-0.01(-0.02%)
Apr 22, 2013	53.07	53.09	53.03	53.05	5,655	+0.03(+0.06%)
Apr 19, 2013	53.10	53.10	53.01	53.02	5,790	-0.03(-0.06%)
Apr 18, 2013	53.11	53.11	53.04	53.06	10,795	-0.01(-0.02%)
Apr 17, 2013	53.03	53.09	53.03	53.07	16,527	+0.05(+0.09%)
Apr 16, 2013	53.04	53.04	52.99	53.02	9,270	-0.05(-0.09%)
Apr 15, 2013	53.04	53.08	53.03	53.07	159,973	+0.03(+0.06%)
Apr 12, 2013	52.97	53.03	52.97	53.03	7,276	+0.15(+0.27%)
Apr 11, 2013	52.89	52.93	52.89	52.89	17,403	+0.00(+0.00%)
Apr 10, 2013	52.90	52.94	52.89	52.89	106,125	-0.11(-0.21%)
Apr 09, 2013	53.02	53.02	52.98	53.00	16,049	+0.02(+0.05%)
Apr 08, 2013	53.03	53.05	52.96	52.98	17,906	-0.05(-0.09%)
Apr 05, 2013	52.98	53.09	52.98	53.02	61,386	+0.04(+0.08%)
Apr 04, 2013	52.96	53.00	52.94	52.98	16,101	+0.09(+0.17%)
Apr 03, 2013	52.82	52.91	52.80	52.90	35,752	+0.15(+0.28%)
Apr 02, 2013	52.78	52.78	52.74	52.75	9,797	-0.04(-0.08%)
Apr 01, 2013	52.73	52.83	52.73	52.79	10,890	+0.05(+0.09%)
Mar 28, 2013	52.81	52.82	52.74	52.74	40,960	-0.10(-0.19%)
Mar 27, 2013	52.83	52.87	52.82	52.84	14,985	+0.10(+0.19%)
Mar 26, 2013	52.69	52.74	52.66	52.74	13,689	+0.03(+0.06%)
Mar 25, 2013	52.65	52.72	52.63	52.71	35,454	+0.04(+0.08%)
Mar 22, 2013	52.65	52.69	52.64	52.67	6,935	+0.00(+0.00%)
Mar 21, 2013	52.67	52.69	52.65	52.67	11,575	+0.02(+0.03%)
Mar 20, 2013	52.61	52.68	52.61	52.65	19,643	-0.07(-0.14%)
Mar 19, 2013	52.65	52.74	52.65	52.73	475,172	+0.11(+0.21%)
Mar 18, 2013	52.65	52.65	52.60	52.62	29,535	+0.07(+0.13%)
Mar 15, 2013	52.44	52.55	52.44	52.55	13,153	+0.12(+0.23%)
Mar 14, 2013	52.37	52.45	52.36	52.42	8,440	+0.00(+0.01%)
Mar 13, 2013	52.36	52.44	52.36	52.42	11,203	-0.03(-0.06%)
Mar 12, 2013	52.43	52.45	52.43	52.45	12,031	+0.10(+0.18%)
Mar 11, 2013	52.40	52.40	52.36	52.36	10,947	-0.02(-0.05%)
Mar 08, 2013	52.38	52.40	52.34	52.38	19,663	-0.10(-0.20%)
Mar 07, 2013	52.59	52.59	52.48	52.48	6,893	-0.12(-0.23%)
Mar 06, 2013	52.63	52.65	52.60	52.61	16,987	-0.10(-0.20%)
Mar 05, 2013	52.72	52.72	52.67	52.71	15,088	-0.02(-0.03%)
Mar 04, 2013	52.75	52.77	52.73	52.73	142,562	-0.04(-0.08%)
Mar 01, 2013	52.78	52.80	52.77	52.77	4,082	+0.06(+0.12%)
Feb 28, 2013	52.71	52.73	52.69	52.70	92,971	-0.02(-0.04%)
Feb 27, 2013	52.80	52.81	52.73	52.73	4,462	-0.01(-0.01%)
Feb 26, 2013	52.81	52.81	52.73	52.73	8,729	+0.16(+0.31%)
Feb 22, 2013	52.52	52.58	52.52	52.57	20,713	+0.04(+0.08%)
Feb 21, 2013	52.51	52.56	52.51	52.53	13,283	+0.07(+0.14%)
Feb 20, 2013	52.47	52.47	52.41	52.46	18,579	-0.02(-0.05%)
Feb 19, 2013	52.50	52.50	52.42	52.48	28,812	+0.02(+0.05%)
Feb 15, 2013	52.44	52.46	52.40	52.46	12,122	+0.00(+0.00%)
Feb 14, 2013	52.40	52.47	52.39	52.46	10,884	+0.12(+0.23%)
Feb 13, 2013	52.34	52.38	52.32	52.34	16,960	-0.10(-0.19%)
Feb 12, 2013	52.41	52.47	52.41	52.44	15,410	-0.06(-0.11%)
Feb 11, 2013	52.42	52.53	52.42	52.49	28,264	-0.03(-0.06%)
Feb 08, 2013	52.51	52.54	52.45	52.52	15,651	+0.01(+0.01%)
Feb 07, 2013	52.52	52.56	52.52	52.52	11,102	+0.01(+0.02%)
Feb 06, 2013	52.54	52.54	52.46	52.51	7,573	-0.00(-0.00%)
Feb 04, 2013	52.47	52.52	52.47	52.51	23,215	+0.13(+0.25%)
Feb 01, 2013	52.57	52.57	52.38	52.38	8,865	-0.03(-0.06%)
Jan 31, 2013	52.38	52.43	52.38	52.41	50,877	-0.06(-0.11%)
Jan 30, 2013	52.44	52.47	52.37	52.47	227,290	+0.02(+0.04%)
Jan 29, 2013	52.48	52.50	52.42	52.45	271,214	-0.01(-0.02%)
Jan 28, 2013	52.37	52.46	52.37	52.46	294,279	-0.06(-0.11%)
Jan 25, 2013	52.65	52.65	52.50	52.52	198,998	-0.23(-0.43%)
Jan 24, 2013	52.76	52.76	52.70	52.74	34,274	-0.05(-0.09%)
Jan 23, 2013	52.77	52.80	52.76	52.79	9,706	+0.06(+0.11%)
Jan 22, 2013	52.69	52.76	52.67	52.73	23,837	+0.03(+0.06%)
Jan 18, 2013	52.70	52.72	52.69	52.70	21,981	+0.06(+0.12%)
Jan 17, 2013	52.67	52.68	52.63	52.64	15,652	-0.15(-0.27%)
Jan 16, 2013	52.80	52.80	52.76	52.78	8,431	+0.04(+0.08%)
Jan 15, 2013	52.77	52.78	52.73	52.74	25,728	+0.05(+0.09%)
Jan 14, 2013	52.72	52.72	52.66	52.69	14,779	+0.02(+0.03%)
Jan 11, 2013	52.51	52.68	52.51	52.68	29,650	+0.04(+0.08%)
Jan 10, 2013	52.59	52.64	52.59	52.64	4,361	-0.05(-0.09%)
Jan 09, 2013	52.64	52.71	52.63	52.69	16,227	+0.02(+0.05%)
Jan 08, 2013	52.57	52.66	52.57	52.66	161,276	+0.10(+0.18%)
Jan 07, 2013	52.51	52.58	52.51	52.56	32,175	+0.04(+0.08%)
Jan 04, 2013	52.50	52.55	52.47	52.52	43,374	-0.01(-0.02%)
Jan 03, 2013	52.70	52.70	52.53	52.53	28,803	-0.17(-0.32%)
Jan 02, 2013	52.65	52.72	52.65	52.70	63,095	-0.05(-0.09%)
Dec 31, 2012	52.82	52.88	52.71	52.75	34,227	-0.15(-0.29%)
Dec 28, 2012	52.86	52.90	52.86	52.90	11,560	+0.06(+0.12%)
Dec 27, 2012	52.76	52.88	52.75	52.84	15,610	+0.09(+0.17%)
Dec 26, 2012	52.75	52.76	52.74	52.75	3,589	+0.03(+0.06%)
Dec 24, 2012	52.65	52.72	52.65	52.72	13,576	-0.66(-1.24%)
Dec 21, 2012	53.41	53.41	53.38	53.38	55,164	+0.08(+0.14%)
Dec 20, 2012	53.30	53.35	53.29	53.30	12,972	+0.03(+0.06%)
Dec 19, 2012	53.32	53.32	53.27	53.27	12,717	+0.06(+0.12%)
Dec 18, 2012	53.28	53.32	53.21	53.21	28,925	-0.12(-0.23%)
Dec 17, 2012	53.48	53.48	53.33	53.33	11,896	-0.11(-0.21%)
Dec 14, 2012	53.45	53.45	53.44	53.44	10,212	-0.00(-0.01%)
Dec 13, 2012	53.46	53.48	53.44	53.45	19,129	-0.09(-0.17%)
Dec 12, 2012	53.59	53.59	53.52	53.54	14,889	-0.08(-0.15%)
Dec 11, 2012	53.57	53.64	53.57	53.62	5,706	-0.02(-0.04%)
Dec 10, 2012	53.65	53.69	53.64	53.65	14,192	-0.00(-0.00%)
Dec 07, 2012	53.66	53.69	53.63	53.65	7,451	-0.08(-0.15%)
Dec 06, 2012	53.68	53.74	53.68	53.73	26,393	+0.02(+0.04%)
Dec 05, 2012	53.70	53.72	53.69	53.70	16,633	+0.02(+0.05%)
Dec 04, 2012	53.62	53.68	53.62	53.68	10,668	+0.02(+0.05%)
Nov 30, 2012	53.66	53.66	53.62	53.65	70,000	-0.02(-0.05%)
Nov 29, 2012	53.61	53.69	53.61	53.68	9,014	+0.04(+0.08%)
Nov 28, 2012	53.63	53.65	53.63	53.64	25,077	+0.04(+0.08%)
Nov 27, 2012	53.56	53.60	53.56	53.59	7,694	+0.03(+0.06%)
Nov 26, 2012	53.53	53.56	53.53	53.56	2,746	+0.07(+0.13%)
Nov 23, 2012	53.61	53.61	53.49	53.49	8,908	+0.00(+0.00%)
Nov 21, 2012	53.49	53.52	53.49	53.49	59,622	-0.07(-0.14%)
Nov 20, 2012	53.60	53.60	53.55	53.57	30,917	-0.10(-0.18%)
Nov 19, 2012	53.65	53.66	53.62	53.66	9,263	-0.06(-0.12%)
Nov 16, 2012	53.69	53.74	53.69	53.73	14,494	+0.02(+0.05%)
Nov 15, 2012	53.68	53.73	53.62	53.70	20,301	+0.02(+0.04%)
Nov 14, 2012	53.62	53.69	53.61	53.68	12,582	+0.02(+0.03%)
Nov 13, 2012	53.66	53.67	53.66	53.66	7,619	+0.01(+0.02%)
Nov 12, 2012	53.68	53.68	53.62	53.65	43,977	+0.01(+0.02%)
Nov 09, 2012	53.65	53.65	53.58	53.64	18,175	+0.02(+0.04%)
Nov 08, 2012	53.52	53.63	53.52	53.62	11,069	+0.08(+0.14%)
Nov 07, 2012	53.57	53.58	53.54	53.54	10,296	+0.24(+0.44%)
Nov 06, 2012	53.40	53.40	53.30	53.31	7,286	-0.12(-0.23%)
Nov 05, 2012	53.39	53.45	53.39	53.43	142,768	+0.07(+0.13%)
Nov 02, 2012	53.24	53.36	53.21	53.36	9,230	-0.05(-0.09%)
Nov 01, 2012	53.48	53.48	53.38	53.40	8,429	-0.03(-0.06%)
Oct 31, 2012	53.32	53.45	53.32	53.44	29,195	+0.11(+0.21%)
Oct 26, 2012	53.27	53.32	53.32	53.32	3,967	+0.17(+0.32%)
Oct 25, 2012	53.13	53.19	53.11	53.15	21,353	-0.15(-0.27%)
Oct 24, 2012	53.26	53.31	53.25	53.30	14,383	+0.02(+0.03%)
Oct 23, 2012	53.24	53.31	53.24	53.28	5,929	+0.01(+0.02%)
Oct 19, 2012	53.22	53.31	53.22	53.27	13,417	+0.11(+0.21%)
Oct 18, 2012	53.26	53.26	53.16	53.16	10,491	-0.07(-0.14%)
Oct 17, 2012	53.33	53.33	53.21	53.23	6,900	-0.19(-0.36%)
Oct 16, 2012	53.49	53.49	53.43	53.43	34,874	-0.12(-0.23%)
Oct 15, 2012	53.56	53.56	53.51	53.55	16,349	+0.00(+0.00%)
Oct 12, 2012	53.55	53.57	53.52	53.55	12,039	+0.04(+0.07%)
Oct 11, 2012	53.42	53.52	53.42	53.51	31,049	+0.01(+0.01%)
Oct 10, 2012	53.40	53.53	53.40	53.50	19,889	+0.04(+0.08%)
Oct 09, 2012	53.47	53.50	53.46	53.46	2,678	-0.06(-0.11%)
Oct 08, 2012	53.61	53.61	53.51	53.52	53,024	+0.05(+0.09%)
Oct 05, 2012	53.43	53.50	53.42	53.47	12,278	-0.12(-0.22%)
Oct 04, 2012	53.63	53.65	53.59	53.59	11,799	-0.10(-0.19%)
Oct 03, 2012	53.65	53.69	53.63	53.69	9,392	+0.05(+0.09%)
Oct 02, 2012	53.62	53.66	53.61	53.64	13,642	+0.00(+0.00%)

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.