Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	40.85	40.87	40.76	40.76	3,707	-0.16(-0.39%)
Apr 29, 2013	40.78	40.92	40.76	40.92	660	+0.47(+1.16%)
Apr 26, 2013	40.69	40.69	40.38	40.45	2,030	-0.33(-0.80%)
Apr 25, 2013	40.49	40.78	40.49	40.78	800	+0.73(+1.82%)
Apr 24, 2013	39.93	40.05	39.93	40.05	2,628	+0.49(+1.24%)
Apr 23, 2013	39.70	39.70	39.56	39.56	26,790	-0.40(-1.00%)
Apr 22, 2013	39.88	39.96	39.88	39.96	1,212	+0.09(+0.22%)
Apr 19, 2013	39.84	39.87	39.84	39.87	1,507	+0.25(+0.63%)
Apr 17, 2013	39.71	39.63	39.63	39.63	500	-0.38(-0.96%)
Apr 16, 2013	40.01	40.01	40.01	40.01	100	+0.35(+0.88%)
Apr 15, 2013	39.65	39.66	39.65	39.66	600	-1.71(-4.13%)
Apr 12, 2013	41.38	41.43	41.25	41.37	2,977	-0.89(-2.12%)
Apr 11, 2013	42.26	42.26	42.26	42.26	100	-0.01(-0.01%)
Apr 10, 2013	42.29	42.32	42.27	42.27	649	-0.08(-0.19%)
Apr 09, 2013	42.12	42.44	42.12	42.35	750	+0.33(+0.79%)
Apr 08, 2013	41.85	42.04	41.85	42.02	2,766	+0.21(+0.51%)
Apr 05, 2013	41.86	41.86	41.81	41.81	576	-0.14(-0.34%)
Apr 04, 2013	41.82	41.95	41.70	41.95	3,479	-0.67(-1.57%)
Apr 02, 2013	42.62	42.62	42.62	42.62	0	-0.28(-0.65%)
Apr 01, 2013	42.81	42.90	42.81	42.90	4,770	-0.06(-0.13%)
Mar 28, 2013	42.96	42.96	42.96	42.96	200	-0.38(-0.89%)
Mar 27, 2013	43.44	43.44	43.33	43.34	2,490	+0.14(+0.32%)
Mar 26, 2013	43.07	43.20	43.07	43.20	664	+0.21(+0.48%)
Mar 25, 2013	43.00	43.00	43.00	43.00	165	-0.00(-0.01%)
Mar 22, 2013	43.00	43.01	43.00	43.00	1,800	+0.05(+0.12%)
Mar 21, 2013	43.37	43.37	42.95	42.95	5,510	+0.14(+0.34%)
Mar 20, 2013	42.81	42.81	42.81	42.81	279	+0.08(+0.18%)
Mar 19, 2013	42.91	42.91	42.67	42.73	735	-0.43(-1.01%)
Mar 15, 2013	43.78	43.16	43.16	43.16	1,400	+0.11(+0.25%)
Mar 14, 2013	43.03	43.06	43.03	43.06	349	+0.10(+0.23%)
Mar 13, 2013	43.23	43.24	42.96	42.96	2,802	-0.24(-0.56%)
Mar 12, 2013	43.34	43.34	43.16	43.20	1,974	+0.16(+0.37%)
Mar 11, 2013	42.90	43.04	42.85	43.04	2,324	+0.06(+0.14%)
Mar 08, 2013	42.82	42.99	42.74	42.98	951	+0.14(+0.33%)
Mar 07, 2013	42.90	42.90	42.84	42.84	544	-0.04(-0.10%)
Mar 05, 2013	42.82	42.88	42.88	42.88	15,900	+0.26(+0.61%)
Mar 04, 2013	42.70	42.70	42.54	42.62	1,257	-0.07(-0.17%)
Mar 01, 2013	42.69	42.69	42.69	42.69	1,305	-0.21(-0.49%)
Feb 28, 2013	43.22	43.22	42.90	42.90	17,485	-0.29(-0.66%)
Feb 27, 2013	43.19	43.19	43.19	43.19	200	-0.15(-0.35%)
Feb 25, 2013	43.34	43.34	43.34	43.34	18,000	-0.11(-0.25%)
Feb 22, 2013	43.45	43.45	43.45	43.45	500	+0.07(+0.16%)
Feb 21, 2013	43.41	43.51	43.35	43.38	31,054	-0.39(-0.90%)
Feb 20, 2013	43.94	43.95	43.71	43.77	1,922	-0.56(-1.25%)
Feb 19, 2013	44.33	44.33	44.33	44.33	22,124	-0.15(-0.34%)
Feb 15, 2013	44.40	44.48	44.31	44.48	22,851	-0.20(-0.45%)
Feb 14, 2013	44.55	44.71	44.55	44.68	4,788	-0.17(-0.38%)
Feb 12, 2013	44.75	44.85	44.85	44.85	10,700	-0.39(-0.86%)
Feb 08, 2013	45.24	45.24	45.24	45.24	1,700	+0.25(+0.55%)
Feb 07, 2013	45.46	45.46	44.99	44.99	554	-0.20(-0.44%)
Feb 06, 2013	45.13	45.28	45.13	45.19	38,097	-0.04(-0.09%)
Feb 04, 2013	45.24	45.36	45.21	45.23	2,378	-0.18(-0.41%)
Feb 01, 2013	45.79	45.79	45.42	45.42	1,096	+0.13(+0.28%)
Jan 30, 2013	46.29	45.29	45.29	45.29	73,700	+0.66(+1.47%)
Jan 29, 2013	44.64	44.64	44.63	44.63	238	+0.18(+0.42%)
Jan 28, 2013	44.45	44.45	44.45	44.45	100	-0.05(-0.11%)
Jan 25, 2013	44.45	44.51	44.43	44.50	5,117	-0.07(-0.16%)
Jan 24, 2013	44.57	44.57	44.57	44.57	11,674	-0.13(-0.29%)
Jan 23, 2013	44.70	44.70	44.70	44.70	600	-0.11(-0.25%)
Jan 22, 2013	44.81	44.81	44.81	44.81	100	+0.16(+0.36%)
Jan 18, 2013	44.66	44.66	44.63	44.65	3,437	+0.21(+0.47%)
Jan 17, 2013	44.47	44.47	44.44	44.44	835	+0.26(+0.59%)
Jan 16, 2013	44.18	44.18	44.18	44.18	300	-0.01(-0.02%)
Jan 15, 2013	44.17	44.34	44.17	44.19	3,244	-0.04(-0.09%)
Jan 14, 2013	44.12	44.23	44.10	44.23	2,392	+0.30(+0.68%)
Jan 11, 2013	44.41	44.41	43.63	43.93	1,375	-0.22(-0.50%)
Jan 10, 2013	44.15	44.15	44.15	44.15	638	+0.42(+0.97%)
Jan 09, 2013	43.66	43.78	43.66	43.73	2,632	-0.10(-0.24%)
Jan 08, 2013	43.70	43.83	43.70	43.83	2,048	+0.09(+0.21%)
Jan 07, 2013	43.58	43.74	43.53	43.74	7,290	+0.07(+0.16%)
Jan 04, 2013	43.68	43.68	43.41	43.67	23,187	-0.16(-0.36%)
Jan 03, 2013	44.09	44.09	43.83	43.83	19,191	-0.42(-0.95%)
Jan 02, 2013	44.46	44.46	44.24	44.25	8,802	-0.37(-0.83%)
Dec 31, 2012	43.63	46.79	43.63	44.62	2,659	+0.92(+2.11%)
Dec 28, 2012	43.75	43.78	43.69	43.70	9,631	-0.11(-0.26%)
Dec 27, 2012	43.81	43.81	43.81	43.81	275	-0.08(-0.18%)
Dec 26, 2012	43.90	43.90	43.81	43.89	1,799	+0.34(+0.78%)
Dec 24, 2012	43.56	43.63	43.55	43.55	1,687	-0.18(-0.41%)
Dec 21, 2012	43.69	43.73	43.66	43.73	3,564	+0.17(+0.39%)
Dec 20, 2012	43.56	43.64	43.50	43.56	8,664	-0.56(-1.27%)
Dec 18, 2012	44.20	44.12	44.12	44.12	2,600	-0.19(-0.43%)
Dec 17, 2012	44.33	44.33	44.31	44.31	1,000	+0.20(+0.45%)
Dec 13, 2012	44.11	44.11	44.11	44.11	1,200	-0.53(-1.19%)
Dec 12, 2012	44.62	44.64	44.55	44.64	4,380	+0.24(+0.54%)
Dec 11, 2012	44.40	44.40	44.40	44.40	414	-0.14(-0.31%)
Dec 10, 2012	44.54	44.54	44.54	44.54	328	+0.12(+0.27%)
Dec 07, 2012	44.45	44.45	44.42	44.42	239	-0.06(-0.14%)
Dec 06, 2012	44.63	44.63	44.39	44.48	3,273	-0.24(-0.54%)
Dec 05, 2012	44.71	44.72	44.71	44.72	300	+0.05(+0.11%)
Dec 04, 2012	44.67	44.67	44.56	44.67	1,140	-0.24(-0.54%)
Nov 29, 2012	44.91	44.91	44.91	44.91	0	+0.40(+0.90%)
Nov 28, 2012	44.53	44.54	44.51	44.51	2,410	-0.36(-0.80%)
Nov 27, 2012	44.74	44.87	44.68	44.87	2,388	+0.07(+0.16%)
Nov 26, 2012	44.80	44.80	44.80	44.80	1,392	+0.49(+1.10%)
Nov 21, 2012	44.32	44.31	44.31	44.31	400	+0.04(+0.09%)
Nov 20, 2012	44.49	44.49	44.27	44.27	3,404	+0.43(+0.98%)
Nov 16, 2012	43.60	43.84	43.84	43.84	1,500	+0.02(+0.05%)
Nov 15, 2012	43.82	43.82	43.82	43.82	113	-0.09(-0.20%)
Nov 13, 2012	43.93	43.91	43.91	43.91	3,200	-0.19(-0.43%)
Nov 12, 2012	44.10	44.10	44.10	44.10	100	+0.04(+0.09%)
Nov 09, 2012	44.06	44.06	44.06	44.06	113	-0.20(-0.44%)
Nov 08, 2012	44.00	44.26	44.00	44.26	739	+0.22(+0.50%)
Nov 07, 2012	44.06	44.06	44.04	44.04	1,198	+0.19(+0.43%)
Nov 05, 2012	43.76	43.85	43.85	43.85	3,000	+0.06(+0.13%)
Nov 02, 2012	44.30	44.30	43.77	43.79	3,559	-0.86(-1.93%)
Nov 01, 2012	44.67	44.68	44.61	44.65	1,727	+0.23(+0.52%)
Oct 31, 2012	44.65	44.65	44.40	44.42	17,161	-0.07(-0.16%)
Oct 26, 2012	44.56	44.49	44.49	44.49	5,000	-0.02(-0.04%)
Oct 25, 2012	44.52	44.52	44.49	44.51	765	+0.00(+0.00%)
Oct 24, 2012	44.30	44.51	44.30	44.51	1,466	+0.02(+0.04%)
Oct 23, 2012	44.37	44.49	44.37	44.49	1,350	-0.72(-1.59%)
Oct 19, 2012	45.72	45.72	45.21	45.21	3,139	-0.56(-1.22%)
Oct 18, 2012	45.77	45.77	45.77	45.77	228	+0.07(+0.15%)
Oct 17, 2012	45.62	45.70	45.62	45.70	221	+0.24(+0.53%)
Oct 16, 2012	45.55	45.55	45.46	45.46	1,133	+0.03(+0.07%)
Oct 15, 2012	45.40	45.43	45.40	45.43	1,435	-0.32(-0.70%)
Oct 12, 2012	45.68	45.75	45.68	45.75	550	-0.60(-1.29%)
Oct 11, 2012	46.18	46.35	46.18	46.35	2,670	+0.58(+1.26%)
Oct 10, 2012	45.99	46.05	45.77	45.77	545	-0.19(-0.41%)
Oct 09, 2012	45.96	46.07	45.96	45.96	4,526	+0.17(+0.37%)
Oct 08, 2012	45.79	45.79	45.79	45.79	100	-0.11(-0.24%)
Oct 05, 2012	46.13	46.13	45.90	45.90	1,331	-0.23(-0.50%)
Oct 04, 2012	46.13	46.13	46.13	46.13	294	+0.44(+0.96%)
Oct 03, 2012	45.90	45.90	45.69	45.69	1,340	-0.88(-1.89%)
Oct 01, 2012	46.57	46.57	46.57	46.57	0	+0.27(+0.58%)
Sep 28, 2012	46.06	46.74	46.06	46.30	10,929	+0.35(+0.76%)
Sep 27, 2012	45.75	45.97	45.67	45.95	2,253	+0.54(+1.19%)
Sep 26, 2012	45.41	45.46	45.29	45.41	1,767	-0.64(-1.38%)
Sep 25, 2012	46.22	46.35	46.05	46.05	855	+0.05(+0.11%)
Sep 24, 2012	45.89	46.02	45.81	46.00	5,808	-0.38(-0.82%)
Sep 21, 2012	46.58	46.58	46.38	46.38	600	+0.28(+0.60%)
Sep 20, 2012	46.10	46.10	46.10	46.10	116	-0.49(-1.04%)
Sep 18, 2012	46.59	46.59	46.59	46.59	100	-0.21(-0.45%)
Sep 17, 2012	46.80	46.81	46.80	46.80	1,794	-1.12(-2.33%)
Sep 14, 2012	47.95	48.11	47.90	47.92	6,058	+0.83(+1.76%)
Sep 13, 2012	47.01	47.09	47.01	47.09	635	+0.16(+0.34%)
Sep 12, 2012	46.81	46.93	46.81	46.93	400	+0.31(+0.67%)
Sep 10, 2012	46.74	46.62	46.62	46.62	900	-0.07(-0.16%)
Sep 07, 2012	46.59	46.69	46.59	46.69	600	+0.55(+1.19%)
Sep 06, 2012	46.27	46.27	46.14	46.14	2,900	+0.13(+0.28%)
Sep 05, 2012	46.06	46.06	46.01	46.01	3,900	-0.05(-0.11%)
Aug 31, 2012	46.06	46.06	46.06	46.06	100	+0.44(+0.96%)
Aug 30, 2012	45.47	45.62	45.47	45.62	778	+0.01(+0.02%)
Aug 29, 2012	45.61	45.61	45.61	45.61	219	-0.20(-0.44%)
Aug 24, 2012	45.84	45.81	45.81	45.81	500	+0.08(+0.17%)
Aug 23, 2012	45.65	45.73	45.65	45.73	1,184	+0.70(+1.55%)
Aug 20, 2012	44.79	45.03	45.03	45.03	1,200	+0.34(+0.76%)
Aug 17, 2012	44.72	44.72	44.69	44.69	1,426	+0.08(+0.18%)
Aug 16, 2012	44.69	44.69	44.61	44.61	780	+0.20(+0.45%)
Aug 15, 2012	44.32	44.43	44.32	44.41	2,226	+0.41(+0.94%)
Aug 14, 2012	44.20	44.20	44.00	44.00	2,463	-0.12(-0.27%)
Aug 13, 2012	44.22	44.22	44.12	44.12	622	-0.35(-0.79%)
Aug 10, 2012	44.47	44.47	44.47	44.47	1,165	-0.12(-0.27%)
Aug 09, 2012	44.39	44.66	44.39	44.59	528	+0.23(+0.52%)
Aug 08, 2012	44.34	44.36	44.28	44.36	624	+0.17(+0.38%)
Aug 07, 2012	44.30	44.30	44.19	44.19	362	+0.07(+0.16%)
Aug 06, 2012	43.81	44.12	43.81	44.12	1,980	+0.18(+0.41%)
Aug 03, 2012	43.94	43.94	43.94	43.94	1,169	+0.85(+1.97%)
Aug 02, 2012	43.25	43.25	43.09	43.09	2,382	-0.58(-1.33%)
Aug 01, 2012	43.56	43.72	43.56	43.67	950	-0.16(-0.37%)
Jul 31, 2012	43.88	43.95	43.83	43.83	15,294	+0.02(+0.05%)
Jul 27, 2012	43.77	43.81	43.81	43.81	17,100	+0.38(+0.87%)
Jul 26, 2012	43.64	43.64	43.43	43.43	360	-0.12(-0.27%)
Jul 25, 2012	43.55	43.56	43.55	43.55	1,145	+0.49(+1.13%)
Jul 24, 2012	42.95	43.06	42.95	43.06	5,325	-1.19(-2.69%)
Jul 20, 2012	44.18	44.25	44.25	44.25	5,700	-0.06(-0.14%)
Jul 19, 2012	44.31	44.31	44.31	44.31	325	+0.80(+1.84%)
Jul 18, 2012	43.51	43.51	43.51	43.51	127	+0.07(+0.15%)
Jul 17, 2012	43.60	43.61	43.44	43.44	1,353	-0.14(-0.31%)
Jul 16, 2012	43.58	43.58	43.58	43.58	200	+0.44(+1.02%)
Jul 13, 2012	43.04	43.15	43.03	43.14	2,256	+1.03(+2.44%)
Jul 12, 2012	42.11	42.11	42.11	42.11	100	-0.04(-0.09%)
Jul 10, 2012	42.15	42.15	42.15	42.15	0	-0.59(-1.39%)
Jul 09, 2012	42.80	42.81	42.74	42.74	3,454	+0.56(+1.34%)
Jul 06, 2012	42.18	42.18	42.18	42.18	1,200	-0.70(-1.63%)
Jul 05, 2012	42.89	42.92	42.80	42.88	33,818	+0.11(+0.26%)
Jul 03, 2012	42.55	42.77	42.55	42.77	575	+1.17(+2.81%)
Jul 02, 2012	41.66	41.71	41.55	41.60	51,581	+1.47(+3.66%)
Jun 28, 2012	40.00	40.13	40.13	40.13	1,400	-0.32(-0.78%)
Jun 26, 2012	40.27	40.45	40.45	40.45	600	+0.06(+0.14%)
Jun 25, 2012	40.11	40.40	40.11	40.39	1,071	+0.55(+1.39%)
Jun 22, 2012	39.85	39.88	39.76	39.84	7,497	-0.19(-0.48%)
Jun 21, 2012	40.16	40.16	39.92	40.03	2,183	-0.59(-1.46%)
Jun 20, 2012	40.72	40.72	40.62	40.62	1,728	-0.43(-1.04%)
Jun 19, 2012	41.10	41.14	41.00	41.05	5,443	+0.40(+0.99%)
Jun 18, 2012	40.63	40.68	40.61	40.65	33,745	+0.11(+0.27%)
Jun 15, 2012	40.59	40.59	40.47	40.54	3,351	-0.06(-0.14%)
Jun 14, 2012	40.58	40.60	40.24	40.60	1,744	+0.18(+0.46%)
Jun 13, 2012	40.28	40.47	40.28	40.41	3,112	-0.13(-0.31%)
Jun 12, 2012	40.49	40.56	40.43	40.54	42,724	+0.17(+0.41%)
Jun 11, 2012	40.51	40.58	40.37	40.37	1,977	-0.24(-0.58%)
Jun 08, 2012	40.42	40.72	40.42	40.61	8,623	-0.01(-0.02%)
Jun 07, 2012	41.04	41.20	40.62	40.62	9,890	-0.13(-0.31%)
Jun 06, 2012	41.06	41.06	40.68	40.75	78,347	+0.49(+1.21%)
Jun 05, 2012	40.30	40.33	40.18	40.26	2,976	-0.12(-0.31%)
Jun 04, 2012	40.17	40.38	40.03	40.38	41,340	+0.22(+0.54%)
Jun 01, 2012	40.19	40.34	40.17	40.17	8,922	-0.29(-0.72%)
May 31, 2012	40.85	40.85	40.41	40.46	18,806	-0.41(-1.00%)
May 30, 2012	40.87	40.87	40.87	40.87	193	-0.43(-1.04%)
May 29, 2012	41.32	41.33	41.24	41.30	2,187	-0.23(-0.55%)
May 25, 2012	41.52	41.53	41.45	41.53	6,997	+0.06(+0.14%)
May 24, 2012	41.52	41.52	41.42	41.47	1,848	+0.20(+0.49%)
May 23, 2012	41.19	41.27	40.94	41.27	25,939	-0.47(-1.13%)
May 22, 2012	42.02	42.07	41.74	41.74	968	-0.53(-1.25%)
May 21, 2012	42.13	42.27	42.13	42.27	2,692	+0.20(+0.47%)
May 18, 2012	42.10	42.13	42.07	42.07	1,005	+0.21(+0.50%)
May 17, 2012	41.96	41.96	41.86	41.86	1,103	+0.23(+0.55%)
May 16, 2012	41.66	41.80	41.63	41.63	3,058	-0.05(-0.13%)
May 15, 2012	41.90	41.90	41.69	41.69	21,728	-0.21(-0.49%)
May 14, 2012	41.94	42.00	41.89	41.89	5,530	-0.54(-1.28%)
May 11, 2012	42.52	42.76	42.44	42.44	4,860	-0.41(-0.95%)
May 10, 2012	42.98	42.98	42.84	42.84	990	+0.12(+0.29%)
May 09, 2012	42.66	42.89	42.62	42.72	20,213	-0.30(-0.70%)
May 08, 2012	42.79	43.11	42.79	43.02	28,502	-0.44(-1.02%)
May 07, 2012	43.22	43.46	43.13	43.46	86,838	-0.14(-0.31%)
May 04, 2012	43.46	43.65	43.40	43.60	2,747	-0.43(-0.98%)
May 03, 2012	44.13	44.13	44.03	44.03	1,103	-0.48(-1.07%)
May 02, 2012	44.72	44.72	44.51	44.51	6,041	-0.60(-1.33%)

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.