Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	42.39	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	69,338	+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	42.27	42.30	51,399	+0.13(+0.32%)
Jul 22, 2013	42.47	42.47	42.14	42.17	47,793	-0.32(-0.75%)
Jul 19, 2013	42.71	42.71	42.45	42.49	55,503	-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	24,900	+0.01(+0.02%)
Jul 15, 2013	42.56	42.88	42.56	42.68	25,368	+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	111,381	+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	111,271	+0.44(+1.05%)
Jul 05, 2013	42.44	42.46	42.22	42.29	41,969	-0.38(-0.89%)
Jul 03, 2013	42.88	43.07	42.66	42.66	15,246	-0.41(-0.95%)
Jul 02, 2013	42.54	43.17	42.40	43.07	131,783	+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	185,733	+0.15(+0.35%)
Jun 26, 2013	41.67	42.47	41.67	42.23	72,295	+0.85(+2.05%)
Jun 25, 2013	40.93	41.50	40.93	41.38	46,938	+0.45(+1.11%)
Jun 24, 2013	41.92	41.92	40.77	40.93	235,519	-1.35(-3.20%)
Jun 21, 2013	42.18	42.41	41.88	42.28	39,351	-0.31(-0.72%)
Jun 20, 2013	43.04	43.07	42.58	42.58	65,002	-0.82(-1.88%)
Jun 19, 2013	43.29	43.61	43.17	43.40	94,650	+0.17(+0.40%)
Jun 18, 2013	43.29	43.35	43.12	43.23	68,887	-0.02(-0.05%)
Jun 17, 2013	43.27	43.48	43.23	43.25	61,622	-0.09(-0.22%)
Jun 14, 2013	43.24	43.54	43.24	43.34	54,675	+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	73,831	+0.06(+0.14%)
Jun 11, 2013	43.68	43.68	43.35	43.35	51,071	-0.33(-0.76%)
Jun 10, 2013	43.87	44.18	43.68	43.68	65,234	-0.27(-0.61%)
Jun 07, 2013	44.02	44.10	43.87	43.95	76,448	+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	34,563	-0.06(-0.13%)
Jun 04, 2013	44.03	44.20	44.03	44.08	14,482	-0.09(-0.21%)
Jun 03, 2013	44.21	44.54	44.08	44.17	93,012	-0.20(-0.44%)
May 31, 2013	44.66	44.72	44.34	44.37	52,327	-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	44.81	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	49,946	+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	91,242	+0.00(+0.01%)
May 16, 2013	45.19	45.30	45.11	45.30	79,577	+0.14(+0.31%)
May 15, 2013	45.15	45.16	45.10	45.16	36,941	+0.11(+0.24%)
May 13, 2013	45.11	45.12	45.04	45.05	12,035	-0.13(-0.28%)
May 10, 2013	45.12	45.18	45.00	45.17	101,041	+0.14(+0.31%)
May 09, 2013	45.03	45.10	45.03	45.03	32,730	-0.05(-0.12%)
May 08, 2013	44.99	45.14	44.99	45.09	219,250	+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	22,987	-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	27,339	+0.16(+0.35%)
Apr 30, 2013	45.17	45.17	45.07	45.14	29,702	+0.07(+0.16%)
Apr 29, 2013	45.07	45.16	45.04	45.07	85,584	+0.00(+0.00%)
Apr 26, 2013	45.10	45.10	45.02	45.07	21,996	-0.04(-0.08%)
Apr 25, 2013	45.10	45.12	44.99	45.10	62,860	+0.01(+0.02%)
Apr 24, 2013	44.87	45.12	44.87	45.10	13,047	-0.02(-0.05%)
Apr 23, 2013	45.09	45.16	44.95	45.12	49,254	+0.05(+0.12%)
Apr 22, 2013	45.11	45.11	44.78	45.06	73,741	+0.00(+0.01%)
Apr 19, 2013	44.82	45.06	44.79	45.06	26,770	+0.14(+0.30%)
Apr 18, 2013	44.81	44.95	44.81	44.92	9,669	+0.10(+0.23%)
Apr 17, 2013	45.01	45.08	44.80	44.82	35,797	-0.16(-0.35%)
Apr 16, 2013	44.97	45.00	44.68	44.98	68,270	+0.22(+0.49%)
Apr 15, 2013	44.76	45.01	44.76	44.76	12,549	-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	44.75	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	44.78	44.98	44.72	44.78	37,719	-0.03(-0.07%)
Apr 08, 2013	44.97	45.03	44.81	44.81	35,894	-0.27(-0.59%)
Apr 05, 2013	44.85	45.14	44.80	45.07	82,168	+0.23(+0.50%)
Apr 04, 2013	44.83	44.85	44.69	44.85	31,396	+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	33,531	+0.02(+0.04%)
Apr 01, 2013	44.68	44.71	44.59	44.67	62,119	-0.01(-0.03%)
Mar 28, 2013	44.65	44.73	44.48	44.69	39,530	+0.08(+0.18%)
Mar 27, 2013	44.65	44.65	44.53	44.61	14,664	-0.02(-0.06%)
Mar 26, 2013	44.51	44.72	44.51	44.63	90,728	-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	30,765	+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	60,504	-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	44.77	22,499	-0.08(-0.18%)
Mar 11, 2013	44.83	44.93	44.62	44.85	14,533	+0.25(+0.56%)
Mar 08, 2013	45.22	45.22	44.60	44.60	48,744	-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	54,005	-0.14(-0.31%)
Mar 05, 2013	45.43	45.43	45.24	45.37	114,630	+0.05(+0.12%)
Mar 04, 2013	45.48	45.50	45.31	45.32	43,691	-0.17(-0.38%)
Mar 01, 2013	45.39	45.49	45.31	45.49	251,403	+0.18(+0.39%)
Feb 28, 2013	45.37	45.37	45.24	45.31	44,544	+0.01(+0.02%)
Feb 27, 2013	45.36	45.36	45.20	45.30	42,023	+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	45.34	45.28	45.28	8,460	-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	64,602	+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	41,274	+0.22(+0.49%)
Feb 13, 2013	45.39	45.39	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	27,671	-0.00(-0.01%)
Feb 08, 2013	45.32	45.41	45.31	45.40	185,912	+0.01(+0.03%)
Feb 07, 2013	45.32	45.39	45.32	45.39	263,430	+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	44,343	-0.02(-0.04%)
Feb 01, 2013	45.33	45.33	45.24	45.32	48,638	+0.07(+0.16%)
Jan 31, 2013	45.18	45.24	45.18	45.24	12,787	-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	18,132	+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	51,634	-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	66,887	+0.07(+0.15%)
Jan 22, 2013	45.42	45.43	45.33	45.38	38,681	-0.08(-0.17%)
Jan 18, 2013	45.33	45.51	45.33	45.45	48,343	+0.06(+0.14%)
Jan 17, 2013	45.39	45.44	45.34	45.39	174,874	+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	47,494	+0.12(+0.28%)
Jan 11, 2013	44.91	45.02	44.85	45.01	39,729	+0.17(+0.37%)
Jan 10, 2013	45.01	45.01	44.84	44.85	80,748	+0.01(+0.02%)
Jan 09, 2013	45.15	45.17	44.83	44.83	107,021	-0.22(-0.49%)
Jan 08, 2013	44.87	45.06	44.83	45.06	45,404	+0.32(+0.71%)
Jan 07, 2013	44.83	44.94	44.66	44.74	60,311	+0.15(+0.33%)
Jan 04, 2013	44.79	44.93	44.59	44.59	85,035	-0.33(-0.74%)
Jan 03, 2013	44.79	44.92	44.62	44.92	56,726	+0.01(+0.02%)
Jan 02, 2013	44.88	44.93	44.75	44.92	90,664	+0.24(+0.54%)
Dec 31, 2012	44.84	44.95	44.56	44.68	52,241	-0.14(-0.32%)
Dec 28, 2012	44.56	44.82	44.53	44.82	38,456	+0.27(+0.60%)
Dec 27, 2012	44.44	44.85	44.40	44.55	95,062	-0.12(-0.26%)
Dec 26, 2012	44.62	44.68	44.48	44.67	61,111	+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	74,169	+0.17(+0.38%)
Dec 20, 2012	44.35	44.55	44.13	44.45	64,215	+0.14(+0.31%)
Dec 19, 2012	43.84	44.38	43.84	44.32	180,530	+0.40(+0.91%)
Dec 18, 2012	44.11	44.49	43.82	43.92	87,792	-0.45(-1.02%)
Dec 17, 2012	45.13	45.13	44.30	44.37	124,498	-0.88(-1.95%)
Dec 14, 2012	45.00	45.25	44.92	45.25	28,520	+0.07(+0.16%)
Dec 13, 2012	45.38	45.41	45.18	45.18	14,287	-0.10(-0.23%)
Dec 12, 2012	45.59	45.59	45.23	45.29	51,231	-0.29(-0.64%)
Dec 11, 2012	45.76	45.76	45.54	45.58	52,555	-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	36,783	-0.03(-0.06%)
Dec 05, 2012	45.69	45.76	45.60	45.70	43,863	+0.14(+0.31%)
Dec 04, 2012	45.46	45.75	45.46	45.55	93,768	-0.21(-0.45%)
Nov 30, 2012	45.69	45.76	45.68	45.76	34,074	+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	45.65	45.53	45.59	62,831	-0.01(-0.02%)
Nov 26, 2012	45.52	45.75	45.49	45.60	107,514	+0.21(+0.46%)
Nov 23, 2012	45.89	45.89	45.39	45.39	56,085	-0.31(-0.69%)
Nov 21, 2012	45.43	45.85	45.29	45.70	33,201	+0.24(+0.53%)
Nov 20, 2012	45.46	45.51	45.26	45.46	73,172	+0.02(+0.05%)
Nov 19, 2012	45.33	45.47	45.33	45.44	38,555	+0.19(+0.41%)
Nov 16, 2012	45.38	45.43	45.14	45.25	23,376	+0.05(+0.12%)
Nov 15, 2012	45.24	45.39	45.18	45.20	26,931	+0.16(+0.36%)
Nov 14, 2012	45.23	45.32	45.04	45.04	77,740	-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	14,532	+0.04(+0.09%)
Nov 08, 2012	44.93	45.12	44.91	45.08	25,085	+0.22(+0.48%)
Nov 07, 2012	44.82	45.00	44.82	44.87	44,479	+0.11(+0.25%)
Nov 06, 2012	44.77	44.77	44.72	44.75	14,812	-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	44.72	18,193	-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	44.78	44.84	3,389	+0.10(+0.21%)
Oct 26, 2012	44.74	44.74	44.74	44.74	19,753	+0.00(+0.01%)
Oct 25, 2012	44.76	44.77	44.70	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	54,122	-0.05(-0.12%)
Oct 12, 2012	44.84	44.85	44.78	44.84	18,256	+0.02(+0.03%)
Oct 11, 2012	44.73	44.83	44.73	44.83	18,854	+0.05(+0.10%)
Oct 10, 2012	44.78	44.80	44.74	44.78	22,178	+0.05(+0.11%)
Oct 09, 2012	44.83	44.83	44.71	44.73	65,392	-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	41,664	-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	44.78	52,448	-0.02(-0.04%)
Oct 01, 2012	44.80	44.89	44.70	44.79	45,535	+0.10(+0.21%)
Sep 28, 2012	44.64	44.90	44.60	44.70	176,472	+0.08(+0.19%)
Sep 27, 2012	44.46	44.65	44.46	44.62	61,273	+0.18(+0.41%)
Sep 26, 2012	44.40	44.53	44.35	44.43	25,271	+0.02(+0.06%)
Sep 25, 2012	44.48	44.48	44.33	44.41	7,238	-0.07(-0.16%)
Sep 24, 2012	44.53	44.53	44.34	44.48	48,409	-0.15(-0.33%)
Sep 21, 2012	44.63	44.66	44.44	44.63	29,928	+0.00(+0.01%)
Sep 20, 2012	44.56	44.64	44.56	44.62	13,252	+0.09(+0.20%)
Sep 19, 2012	44.26	44.53	44.26	44.53	8,272	+0.20(+0.45%)
Sep 18, 2012	44.33	44.42	44.28	44.33	37,403	+0.10(+0.23%)
Sep 17, 2012	44.37	44.37	44.23	44.23	53,792	-0.10(-0.22%)
Sep 14, 2012	44.37	44.40	44.17	44.33	10,495	-0.06(-0.14%)
Sep 13, 2012	44.39	44.43	44.38	44.39	29,891	+0.03(+0.07%)
Sep 12, 2012	44.40	44.40	44.33	44.36	27,257	-0.08(-0.18%)
Sep 11, 2012	44.48	44.48	44.35	44.44	23,275	-0.00(-0.01%)
Sep 10, 2012	44.47	44.47	44.39	44.44	17,577	-0.02(-0.04%)
Sep 07, 2012	44.45	44.47	44.38	44.46	14,964	+0.01(+0.03%)
Sep 06, 2012	44.56	44.56	44.41	44.45	41,137	-0.03(-0.06%)
Sep 05, 2012	44.41	44.48	44.36	44.48	65,484	+0.07(+0.16%)
Sep 04, 2012	44.39	44.46	44.29	44.40	77,456	+0.04(+0.09%)
Aug 31, 2012	44.28	44.38	44.28	44.36	153,885	+0.06(+0.13%)
Aug 30, 2012	44.36	44.39	44.20	44.31	41,831	+0.04(+0.10%)
Aug 29, 2012	44.40	44.40	44.27	44.27	9,864	+0.05(+0.11%)
Aug 27, 2012	44.27	44.32	44.13	44.22	17,792	+0.02(+0.04%)
Aug 24, 2012	44.24	44.28	44.14	44.20	9,427	-0.02(-0.04%)
Aug 23, 2012	44.16	44.22	44.11	44.22	5,501	+0.09(+0.21%)
Aug 22, 2012	43.98	44.15	43.95	44.13	16,630	+0.12(+0.28%)
Aug 21, 2012	44.12	44.12	43.77	44.00	25,632	-0.11(-0.24%)
Aug 20, 2012	44.51	44.51	43.95	44.11	29,516	+0.03(+0.08%)
Aug 17, 2012	44.08	44.08	43.98	44.08	27,944	+0.01(+0.02%)
Aug 16, 2012	44.02	44.08	43.95	44.07	15,744	+0.10(+0.24%)
Aug 15, 2012	44.09	44.09	43.95	43.96	12,144	-0.13(-0.30%)
Aug 14, 2012	44.02	44.14	43.95	44.09	20,723	+0.13(+0.30%)
Aug 13, 2012	43.91	44.06	43.91	43.96	15,062	-0.07(-0.16%)
Aug 10, 2012	43.95	44.08	43.93	44.03	19,266	+0.04(+0.09%)
Aug 09, 2012	44.03	44.07	43.82	43.99	19,122	-0.05(-0.10%)
Aug 08, 2012	44.10	44.13	43.96	44.04	13,542	+0.06(+0.14%)
Aug 07, 2012	43.98	44.06	43.95	43.98	5,378	+0.07(+0.16%)
Aug 06, 2012	43.99	44.05	43.89	43.91	22,539	-0.11(-0.26%)
Aug 03, 2012	44.57	44.57	43.98	44.02	19,621	-0.30(-0.68%)
Aug 02, 2012	44.28	44.32	44.23	44.32	17,116	+0.08(+0.19%)

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.