Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	41.38	41.41	41.31	41.35	30,358	+0.15(+0.37%)
Nov 27, 2013	41.20	41.31	41.14	41.20	14,064	-0.04(-0.09%)
Nov 26, 2013	41.21	41.31	41.21	41.23	49,404	+0.07(+0.17%)
Nov 25, 2013	41.22	41.22	41.13	41.16	13,677	+0.01(+0.03%)
Nov 22, 2013	41.11	41.17	41.11	41.15	40,682	-0.04(-0.09%)
Nov 21, 2013	41.05	41.34	40.92	41.18	60,097	+0.02(+0.06%)
Nov 20, 2013	41.55	41.55	41.16	41.16	5,931	-0.08(-0.20%)
Nov 19, 2013	41.16	41.29	41.16	41.24	12,198	-0.01(-0.03%)
Nov 18, 2013	41.10	41.25	41.10	41.25	28,231	+0.12(+0.28%)
Nov 15, 2013	41.04	41.17	41.04	41.14	14,394	+0.05(+0.13%)
Nov 14, 2013	41.11	41.17	41.06	41.08	56,613	+0.05(+0.13%)
Nov 12, 2013	41.04	41.09	40.99	41.03	24,573	-0.03(-0.08%)
Nov 11, 2013	41.06	41.11	41.06	41.06	5,954	-0.00(-0.01%)
Nov 08, 2013	41.17	41.17	41.02	41.07	63,868	-0.21(-0.50%)
Nov 07, 2013	41.22	41.31	41.22	41.27	6,847	+0.07(+0.16%)
Nov 06, 2013	41.28	41.28	41.21	41.21	1,510	+0.02(+0.06%)
Nov 05, 2013	41.32	41.32	41.16	41.18	12,574	-0.09(-0.23%)
Nov 04, 2013	41.36	41.36	41.23	41.28	14,788	+0.04(+0.09%)
Nov 01, 2013	41.41	41.41	41.24	41.24	9,776	-0.08(-0.20%)
Oct 31, 2013	41.36	41.41	41.27	41.33	4,319	+0.05(+0.11%)
Oct 30, 2013	41.38	41.39	41.27	41.28	16,963	-0.05(-0.12%)
Oct 29, 2013	41.31	41.36	41.30	41.33	24,562	-0.05(-0.11%)
Oct 28, 2013	41.46	41.46	41.30	41.38	18,169	-0.01(-0.01%)
Oct 25, 2013	41.30	41.42	41.26	41.38	13,670	+0.15(+0.37%)
Oct 24, 2013	41.04	41.32	41.04	41.23	62,269	+0.18(+0.45%)
Oct 23, 2013	40.91	41.08	40.90	41.05	22,496	+0.16(+0.38%)
Oct 22, 2013	40.61	40.91	40.61	40.89	54,650	+0.27(+0.67%)
Oct 21, 2013	40.52	40.84	40.52	40.62	7,747	-0.04(-0.10%)
Oct 18, 2013	40.70	40.77	40.64	40.66	15,236	-0.06(-0.15%)
Oct 17, 2013	40.33	40.72	40.33	40.72	17,166	+0.14(+0.34%)
Oct 16, 2013	40.28	40.67	40.28	40.58	11,363	+0.22(+0.54%)
Oct 15, 2013	40.45	40.52	40.33	40.36	7,103	-0.35(-0.86%)
Oct 14, 2013	40.71	40.72	40.36	40.72	4,085	+0.35(+0.87%)
Oct 11, 2013	40.72	40.72	40.36	40.36	8,753	-0.14(-0.36%)
Oct 10, 2013	40.53	40.79	40.43	40.51	4,483	+0.00(+0.00%)
Oct 09, 2013	40.53	40.66	40.50	40.51	12,911	-0.08(-0.20%)
Oct 08, 2013	40.54	40.59	40.54	40.59	4,855	+0.12(+0.29%)
Oct 07, 2013	40.51	40.63	40.47	40.47	3,867	-0.05(-0.13%)
Oct 04, 2013	40.30	40.62	40.30	40.52	15,410	+0.14(+0.35%)
Oct 03, 2013	40.33	40.69	40.33	40.38	20,471	+0.07(+0.17%)
Oct 02, 2013	40.76	40.78	40.31	40.31	30,626	+0.05(+0.12%)
Oct 01, 2013	40.47	40.61	40.27	40.27	20,369	-0.33(-0.82%)
Sep 27, 2013	40.67	40.67	40.52	40.60	17,219	-0.07(-0.18%)
Sep 26, 2013	40.47	40.69	40.47	40.67	4,893	+0.24(+0.58%)
Sep 25, 2013	40.42	40.67	40.42	40.44	6,722	-0.10(-0.26%)
Sep 24, 2013	40.59	40.59	40.52	40.54	15,073	+0.02(+0.05%)
Sep 23, 2013	40.44	40.57	40.33	40.52	18,688	+0.19(+0.46%)
Sep 20, 2013	40.44	40.55	40.29	40.33	19,812	+0.05(+0.13%)
Sep 19, 2013	40.62	40.62	40.26	40.28	26,967	+0.25(+0.62%)
Sep 18, 2013	40.13	40.13	39.82	40.03	11,001	-0.05(-0.12%)
Sep 17, 2013	39.99	40.08	39.84	40.08	12,166	+0.24(+0.60%)
Sep 16, 2013	39.76	39.99	39.76	39.84	12,655	+0.06(+0.16%)
Sep 13, 2013	39.60	39.78	39.60	39.78	2,348	+0.20(+0.51%)
Sep 12, 2013	39.63	39.93	39.45	39.58	13,522	+0.17(+0.44%)
Sep 11, 2013	39.39	39.40	39.35	39.40	26,394	+0.07(+0.17%)
Sep 10, 2013	39.51	39.51	39.30	39.34	37,770	-0.02(-0.04%)
Sep 09, 2013	39.37	39.37	39.32	39.35	10,368	-0.10(-0.25%)
Sep 06, 2013	39.26	39.49	39.26	39.45	905	+0.21(+0.53%)
Sep 05, 2013	39.41	39.47	39.24	39.24	9,153	-0.17(-0.42%)
Sep 04, 2013	39.39	39.53	39.39	39.41	5,788	-0.05(-0.14%)
Sep 03, 2013	39.50	39.59	39.39	39.46	10,993	+0.07(+0.18%)
Aug 30, 2013	39.60	39.64	39.37	39.39	22,738	+0.01(+0.03%)
Aug 29, 2013	39.36	39.52	39.36	39.38	7,857	-0.07(-0.18%)
Aug 28, 2013	39.60	39.64	39.45	39.45	16,692	-0.02(-0.05%)
Aug 27, 2013	39.71	39.71	39.42	39.47	8,357	+0.08(+0.21%)
Aug 23, 2013	39.39	39.39	39.39	39.39	8,770	-0.42(-1.06%)
Aug 22, 2013	39.47	39.81	39.47	39.81	4,986	+0.34(+0.86%)
Aug 21, 2013	39.74	39.74	39.47	39.47	15,216	-0.28(-0.70%)
Aug 20, 2013	39.90	39.92	39.52	39.75	14,097	+0.12(+0.31%)
Aug 19, 2013	38.69	40.07	38.69	39.62	4,733	-0.04(-0.10%)
Aug 16, 2013	39.67	39.73	39.66	39.66	1,800	-0.03(-0.09%)
Aug 15, 2013	39.74	39.86	39.57	39.70	71,204	-0.08(-0.20%)
Aug 14, 2013	39.81	40.01	39.77	39.78	63,069	-0.03(-0.08%)
Aug 13, 2013	39.89	39.89	39.69	39.81	21,910	-0.16(-0.39%)
Aug 12, 2013	39.91	39.97	39.90	39.96	8,249	+0.08(+0.20%)
Aug 09, 2013	39.91	40.12	39.88	39.88	8,987	+0.01(+0.03%)
Aug 08, 2013	39.88	40.12	39.87	39.87	12,281	-0.02(-0.06%)
Aug 07, 2013	39.84	40.00	39.84	39.90	8,089	-0.02(-0.06%)
Aug 06, 2013	40.07	40.21	39.86	39.92	40,552	-0.26(-0.65%)
Aug 05, 2013	40.07	40.32	40.07	40.18	93,566	+0.08(+0.19%)
Aug 02, 2013	40.10	40.10	40.10	40.10	389	-0.05(-0.13%)
Aug 01, 2013	39.89	40.35	39.89	40.15	13,810	+0.29(+0.72%)
Jul 31, 2013	39.70	39.87	39.70	39.86	15,123	-0.05(-0.13%)
Jul 30, 2013	40.02	40.12	39.87	39.91	10,088	+0.08(+0.20%)
Jul 29, 2013	39.46	39.89	39.46	39.83	16,796	+0.05(+0.13%)
Jul 26, 2013	39.44	39.98	39.44	39.78	29,804	+0.03(+0.07%)
Jul 25, 2013	39.76	39.76	39.56	39.75	9,341	+0.17(+0.43%)
Jul 24, 2013	39.69	39.78	39.57	39.58	10,747	-0.14(-0.36%)
Jul 23, 2013	39.16	39.78	39.16	39.72	11,958	-0.09(-0.22%)
Jul 22, 2013	40.10	40.20	39.81	39.81	11,815	-0.38(-0.94%)
Jul 19, 2013	40.34	40.49	40.19	40.19	11,428	-0.18(-0.46%)
Jul 18, 2013	40.22	40.47	40.22	40.37	23,970	-0.05(-0.12%)
Jul 17, 2013	40.41	40.64	40.41	40.42	5,053	-0.07(-0.18%)
Jul 16, 2013	40.87	40.87	40.37	40.49	11,246	-0.08(-0.21%)
Jul 15, 2013	40.37	40.59	40.37	40.58	3,178	+0.20(+0.49%)
Jul 12, 2013	40.70	40.70	40.38	40.38	4,463	+0.05(+0.13%)
Jul 11, 2013	40.26	40.59	40.16	40.33	39,272	+0.24(+0.59%)
Jul 10, 2013	39.98	40.25	39.98	40.09	41,186	-0.02(-0.05%)
Jul 09, 2013	40.39	40.27	40.11	40.11	5,361	-0.05(-0.13%)
Jul 08, 2013	40.21	40.21	39.98	40.17	10,856	+0.01(+0.03%)
Jul 05, 2013	40.60	40.70	40.14	40.16	29,396	-0.44(-1.10%)
Jul 03, 2013	40.83	40.83	40.43	40.60	51,735	+0.07(+0.16%)
Jul 02, 2013	40.60	40.80	40.38	40.54	17,288	+0.24(+0.58%)
Jul 01, 2013	40.60	40.60	40.21	40.30	3,868	+0.04(+0.09%)
Jun 28, 2013	40.37	40.37	40.02	40.26	27,878	+0.24(+0.61%)
Jun 26, 2013	39.76	40.11	39.76	40.02	42,890	+0.26(+0.66%)
Jun 25, 2013	39.34	39.88	38.95	39.76	12,281	+0.69(+1.76%)
Jun 24, 2013	39.61	39.62	39.04	39.07	52,555	-0.77(-1.94%)
Jun 21, 2013	40.31	40.41	39.54	39.84	95,425	-0.57(-1.41%)
Jun 20, 2013	40.71	40.78	40.41	40.41	26,048	-0.38(-0.93%)
Jun 19, 2013	41.19	41.19	40.79	40.79	9,393	-0.36(-0.88%)
Jun 18, 2013	40.94	41.17	40.88	41.15	30,723	+0.04(+0.09%)
Jun 17, 2013	41.19	41.22	40.90	41.12	18,540	+0.20(+0.49%)
Jun 14, 2013	40.96	41.32	40.91	40.92	10,723	+0.20(+0.48%)
Jun 13, 2013	40.88	41.20	40.72	40.72	110,504	-0.23(-0.56%)
Jun 12, 2013	41.04	41.08	40.89	40.95	34,311	-0.22(-0.54%)
Jun 11, 2013	41.41	41.55	41.17	41.17	31,957	-0.34(-0.81%)
Jun 10, 2013	42.00	42.00	41.51	41.51	17,482	-0.48(-1.14%)
Jun 07, 2013	41.88	42.03	41.86	41.98	11,166	+0.13(+0.30%)
Jun 06, 2013	42.12	42.12	41.78	41.86	15,854	+0.00(+0.00%)
Jun 05, 2013	41.83	41.96	41.83	41.85	14,461	-0.03(-0.08%)
Jun 04, 2013	42.23	42.23	41.89	41.89	8,555	-0.34(-0.80%)
Jun 03, 2013	42.23	42.26	42.18	42.23	4,910	-0.06(-0.14%)
May 31, 2013	42.30	42.36	42.23	42.29	10,764	-0.10(-0.23%)
May 30, 2013	42.34	42.39	42.23	42.39	8,640	-0.10(-0.23%)
May 29, 2013	42.52	42.70	42.33	42.48	23,760	-0.18(-0.43%)
May 28, 2013	42.83	42.83	42.65	42.66	23,194	-0.14(-0.32%)
May 24, 2013	42.79	42.83	42.75	42.80	17,440	-0.01(-0.03%)
May 23, 2013	42.96	42.96	42.79	42.81	7,351	-0.10(-0.23%)
May 22, 2013	43.00	43.00	42.84	42.91	19,519	-0.08(-0.18%)
May 21, 2013	43.06	43.06	42.90	42.99	24,610	-0.05(-0.12%)
May 20, 2013	43.02	43.05	42.95	43.04	9,189	+0.08(+0.18%)
May 17, 2013	42.91	43.00	42.91	42.96	32,222	+0.04(+0.09%)
May 16, 2013	42.89	42.95	42.89	42.92	8,498	-0.03(-0.07%)
May 15, 2013	42.96	42.96	42.87	42.95	3,861	-0.03(-0.06%)
May 13, 2013	43.04	43.04	42.96	42.98	19,350	-0.06(-0.15%)
May 10, 2013	43.12	43.13	43.05	43.05	15,431	-0.05(-0.12%)
May 09, 2013	43.01	43.10	43.01	43.10	8,347	+0.04(+0.09%)
May 08, 2013	43.00	43.10	43.00	43.06	21,484	+0.00(+0.00%)
May 07, 2013	42.98	43.12	42.98	43.06	21,679	-0.06(-0.14%)
May 06, 2013	43.14	43.17	43.11	43.12	13,407	-0.02(-0.04%)
May 03, 2013	43.22	43.23	43.13	43.14	13,285	-0.08(-0.18%)
May 02, 2013	43.18	43.24	43.18	43.21	6,798	+0.02(+0.04%)
May 01, 2013	43.18	43.23	43.18	43.19	6,608	+0.00(+0.00%)
Apr 30, 2013	43.15	43.19	43.15	43.19	21,295	+0.04(+0.09%)
Apr 29, 2013	43.14	43.16	43.14	43.15	11,201	+0.02(+0.05%)
Apr 26, 2013	43.11	43.13	43.04	43.13	9,974	+0.10(+0.22%)
Apr 25, 2013	42.99	43.10	42.99	43.04	5,569	-0.07(-0.15%)
Apr 24, 2013	42.94	43.10	42.90	43.10	11,768	-0.02(-0.04%)
Apr 23, 2013	43.08	43.12	43.07	43.12	2,875	+0.05(+0.12%)
Apr 22, 2013	43.07	43.07	42.84	43.07	7,788	+0.07(+0.16%)
Apr 19, 2013	42.85	43.00	42.81	43.00	12,597	+0.15(+0.34%)
Apr 18, 2013	43.00	43.00	42.85	42.85	8,627	-0.13(-0.29%)
Apr 17, 2013	42.94	42.98	42.83	42.98	12,774	+0.08(+0.19%)
Apr 16, 2013	42.93	42.97	42.86	42.90	3,052	-0.04(-0.10%)
Apr 15, 2013	43.02	43.02	42.92	42.94	13,748	+0.02(+0.05%)
Apr 12, 2013	42.93	43.00	42.90	42.92	5,152	-0.06(-0.14%)
Apr 11, 2013	42.75	42.98	42.75	42.98	13,115	+0.02(+0.05%)
Apr 10, 2013	42.95	42.98	42.81	42.95	28,304	+0.15(+0.34%)
Apr 09, 2013	42.75	42.98	42.75	42.81	25,059	+0.08(+0.18%)
Apr 08, 2013	42.88	42.95	42.73	42.73	20,550	-0.10(-0.24%)
Apr 05, 2013	42.28	42.84	42.28	42.83	47,956	+0.17(+0.40%)
Apr 04, 2013	42.57	42.66	42.57	42.66	4,295	+0.06(+0.14%)
Apr 03, 2013	42.60	42.62	42.50	42.60	9,968	+0.11(+0.26%)
Apr 02, 2013	42.49	42.59	42.47	42.50	13,193	+0.00(+0.01%)
Apr 01, 2013	42.59	42.59	42.45	42.49	6,124	-0.08(-0.19%)
Mar 28, 2013	42.53	42.57	42.51	42.57	13,629	+0.11(+0.26%)
Mar 27, 2013	42.45	42.51	42.45	42.46	6,381	+0.00(+0.01%)
Mar 26, 2013	42.54	42.54	42.44	42.45	29,415	+0.01(+0.02%)
Mar 25, 2013	42.45	42.49	42.40	42.45	8,470	+0.03(+0.06%)
Mar 22, 2013	42.39	42.49	42.39	42.42	11,368	+0.03(+0.06%)
Mar 21, 2013	42.39	42.49	42.39	42.39	9,219	-0.04(-0.09%)
Mar 20, 2013	42.50	42.50	42.42	42.43	5,485	-0.04(-0.10%)
Mar 19, 2013	42.42	42.49	42.40	42.47	35,632	-0.01(-0.03%)
Mar 18, 2013	42.42	42.56	42.42	42.49	14,324	+0.01(+0.03%)
Mar 15, 2013	42.40	42.49	42.39	42.47	10,974	+0.09(+0.21%)
Mar 14, 2013	42.56	42.56	42.39	42.39	25,603	-0.15(-0.34%)
Mar 13, 2013	42.34	42.60	42.27	42.53	15,224	+0.02(+0.04%)
Mar 12, 2013	42.52	42.58	42.36	42.51	9,741	-0.04(-0.10%)
Mar 11, 2013	42.55	42.63	42.28	42.55	19,747	+0.01(+0.02%)
Mar 08, 2013	42.83	42.83	42.52	42.55	51,745	-0.35(-0.82%)
Mar 07, 2013	42.88	42.91	42.86	42.90	10,684	+0.02(+0.05%)
Mar 06, 2013	43.01	43.01	42.88	42.88	14,117	-0.16(-0.37%)
Mar 05, 2013	43.05	43.06	43.01	43.04	14,655	-0.03(-0.06%)
Mar 04, 2013	43.09	43.10	43.03	43.07	17,099	+0.05(+0.12%)
Mar 01, 2013	43.16	43.16	43.01	43.01	27,021	-0.03(-0.07%)
Feb 28, 2013	43.02	43.05	43.02	43.05	2,502	+0.03(+0.07%)
Feb 27, 2013	43.05	43.05	42.92	43.02	10,883	+0.12(+0.28%)
Feb 26, 2013	42.94	43.03	42.90	42.90	10,315	-0.02(-0.04%)
Feb 22, 2013	42.79	42.92	42.79	42.91	21,672	+0.11(+0.27%)
Feb 21, 2013	42.87	42.88	42.79	42.80	10,443	-0.06(-0.14%)
Feb 20, 2013	42.95	42.95	42.83	42.86	22,284	-0.05(-0.12%)
Feb 19, 2013	42.88	42.98	42.84	42.91	6,190	-0.05(-0.12%)
Feb 15, 2013	42.90	42.96	42.85	42.96	20,041	+0.00(+0.01%)
Feb 14, 2013	42.96	42.96	42.89	42.96	13,791	+0.01(+0.02%)
Feb 13, 2013	42.94	42.96	42.91	42.95	13,417	-0.06(-0.13%)
Feb 12, 2013	43.02	43.03	42.85	43.01	25,148	-0.02(-0.04%)
Feb 11, 2013	42.96	43.03	42.87	43.02	56,324	+0.02(+0.04%)
Feb 08, 2013	43.03	43.03	42.98	43.01	11,789	+0.01(+0.01%)
Feb 07, 2013	42.89	43.06	42.89	43.00	51,425	+0.07(+0.17%)
Feb 06, 2013	42.95	43.00	42.84	42.93	76,654	+0.08(+0.19%)
Feb 04, 2013	42.81	42.87	42.81	42.85	8,980	-0.10(-0.24%)
Feb 01, 2013	42.87	42.97	42.79	42.95	18,604	+0.19(+0.45%)
Jan 31, 2013	42.77	42.89	42.76	42.76	11,645	-0.07(-0.16%)
Jan 30, 2013	42.92	42.95	42.77	42.82	19,023	-0.04(-0.10%)
Jan 29, 2013	42.95	43.02	42.87	42.87	7,240	+0.01(+0.03%)
Jan 28, 2013	42.85	43.00	42.85	42.85	16,412	-0.10(-0.23%)
Jan 25, 2013	43.12	43.12	42.93	42.95	20,995	-0.21(-0.48%)
Jan 24, 2013	43.01	43.17	43.01	43.16	16,027	+0.02(+0.04%)
Jan 23, 2013	43.00	43.41	43.00	43.14	14,431	+0.00(+0.01%)
Jan 22, 2013	43.17	43.19	43.08	43.14	47,619	-0.04(-0.10%)
Jan 18, 2013	43.15	43.18	43.00	43.18	13,513	+0.02(+0.06%)
Jan 17, 2013	43.14	43.16	43.13	43.16	28,950	+0.06(+0.14%)
Jan 16, 2013	43.07	43.12	42.95	43.10	23,952	+0.02(+0.05%)
Jan 15, 2013	43.07	43.07	43.01	43.07	17,517	+0.06(+0.14%)
Jan 14, 2013	43.00	43.02	42.93	43.01	37,859	+0.02(+0.05%)
Jan 11, 2013	42.95	43.00	42.77	42.99	29,265	+0.03(+0.06%)
Jan 10, 2013	42.85	42.98	42.85	42.96	23,650	+0.03(+0.07%)
Jan 09, 2013	42.82	42.93	42.82	42.93	15,407	+0.10(+0.23%)
Jan 08, 2013	42.77	42.83	42.68	42.83	31,715	+0.15(+0.35%)
Jan 07, 2013	42.63	42.72	42.63	42.68	29,259	+0.07(+0.16%)
Jan 04, 2013	42.65	42.66	42.53	42.61	132,791	-0.05(-0.12%)
Jan 03, 2013	42.49	42.69	42.46	42.66	88,265	+0.10(+0.23%)
Jan 02, 2013	42.55	42.67	42.51	42.57	71,821	+0.06(+0.14%)
Dec 31, 2012	42.42	42.65	42.42	42.51	65,278	-0.10(-0.24%)
Dec 28, 2012	42.54	42.61	42.41	42.61	79,584	+0.15(+0.35%)
Dec 27, 2012	42.48	42.50	42.40	42.46	45,961	-0.01(-0.02%)
Dec 26, 2012	42.61	42.62	42.39	42.47	22,438	-0.03(-0.07%)
Dec 24, 2012	42.40	42.50	42.38	42.50	25,633	+0.09(+0.22%)
Dec 21, 2012	42.39	42.58	42.39	42.40	19,955	+0.05(+0.12%)
Dec 20, 2012	42.37	42.55	42.25	42.35	23,829	+0.14(+0.33%)
Dec 19, 2012	42.46	42.63	42.21	42.21	43,198	-0.05(-0.13%)
Dec 18, 2012	42.74	42.74	42.09	42.27	62,705	-0.22(-0.52%)
Dec 17, 2012	42.69	42.89	42.43	42.49	20,116	-0.41(-0.95%)
Dec 14, 2012	43.10	43.12	42.72	42.89	8,385	-0.00(-0.01%)
Dec 13, 2012	43.12	43.20	42.90	42.90	8,109	-0.06(-0.15%)
Dec 12, 2012	43.35	43.35	42.96	42.96	46,380	-0.39(-0.90%)
Dec 11, 2012	43.51	43.51	43.24	43.35	21,110	-0.11(-0.26%)
Dec 10, 2012	43.49	43.53	43.46	43.47	12,813	-0.02(-0.04%)
Dec 07, 2012	43.52	43.52	43.25	43.49	22,322	-0.02(-0.03%)
Dec 06, 2012	43.54	43.54	43.49	43.50	10,881	-0.02(-0.05%)
Dec 05, 2012	43.60	43.60	43.33	43.52	9,708	-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.