Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	42.49	42.66	42.37	42.51	20,447	-0.00(-0.01%)
Jul 30, 2013	42.51	42.51	42.43	42.51	15,680	+0.07(+0.18%)
Jul 29, 2013	42.40	42.47	42.40	42.44	17,053	-0.10(-0.23%)
Jul 26, 2013	42.32	42.54	42.32	42.54	53,770	+0.27(+0.63%)
Jul 25, 2013	42.21	42.27	42.16	42.27	69,174	+0.11(+0.25%)
Jul 24, 2013	42.24	42.29	42.16	42.16	39,445	-0.24(-0.57%)
Jul 23, 2013	42.47	42.49	42.37	42.40	51,277	+0.13(+0.32%)
Jul 22, 2013	42.57	42.57	42.24	42.27	47,680	-0.32(-0.75%)
Jul 19, 2013	42.81	42.81	42.55	42.59	55,372	-0.15(-0.34%)
Jul 18, 2013	42.81	42.81	42.73	42.73	8,425	-0.09(-0.20%)
Jul 17, 2013	42.73	42.92	42.73	42.82	24,587	+0.04(+0.08%)
Jul 16, 2013	42.74	42.92	42.68	42.78	24,841	+0.01(+0.02%)
Jul 15, 2013	42.66	42.98	42.66	42.78	25,308	+0.13(+0.30%)
Jul 12, 2013	42.81	42.97	42.65	42.65	14,949	+0.04(+0.08%)
Jul 11, 2013	42.57	43.04	42.57	42.61	46,525	-0.19(-0.45%)
Jul 10, 2013	42.56	42.87	42.52	42.80	111,118	+0.24(+0.57%)
Jul 09, 2013	42.54	42.79	42.28	42.56	48,871	-0.27(-0.63%)
Jul 08, 2013	42.39	42.86	42.39	42.83	111,008	+0.45(+1.05%)
Jul 05, 2013	42.54	42.56	42.32	42.39	41,870	-0.38(-0.89%)
Jul 03, 2013	42.98	43.17	42.77	42.77	15,210	-0.41(-0.95%)
Jul 02, 2013	42.64	43.27	42.51	43.17	131,471	+0.71(+1.66%)
Jul 01, 2013	42.33	42.92	42.33	42.47	32,490	-0.01(-0.01%)
Jun 28, 2013	42.81	42.81	42.35	42.48	185,294	+0.15(+0.35%)
Jun 26, 2013	41.77	42.57	41.77	42.33	72,124	+0.85(+2.05%)
Jun 25, 2013	41.03	41.60	41.03	41.48	46,827	+0.46(+1.11%)
Jun 24, 2013	42.02	42.02	40.87	41.02	234,962	-1.36(-3.20%)
Jun 21, 2013	42.28	42.51	41.98	42.38	39,258	-0.31(-0.72%)
Jun 20, 2013	43.14	43.17	42.68	42.68	64,848	-0.82(-1.88%)
Jun 19, 2013	43.40	43.71	43.27	43.50	94,426	+0.17(+0.40%)
Jun 18, 2013	43.39	43.45	43.22	43.33	68,724	-0.02(-0.05%)
Jun 17, 2013	43.37	43.59	43.33	43.35	61,476	-0.09(-0.22%)
Jun 14, 2013	43.34	43.64	43.34	43.44	54,546	+0.05(+0.11%)
Jun 13, 2013	43.62	43.68	43.35	43.40	37,311	-0.12(-0.28%)
Jun 12, 2013	43.61	43.61	43.43	43.52	73,656	+0.06(+0.14%)
Jun 11, 2013	43.79	43.79	43.45	43.45	50,950	-0.33(-0.76%)
Jun 10, 2013	43.97	44.28	43.79	43.79	65,080	-0.27(-0.61%)
Jun 07, 2013	44.13	44.20	43.98	44.06	76,267	+0.05(+0.12%)
Jun 06, 2013	43.98	44.37	43.98	44.00	25,187	-0.12(-0.27%)
Jun 05, 2013	44.13	44.19	44.05	44.12	34,481	-0.06(-0.13%)
Jun 04, 2013	44.13	44.30	44.13	44.18	14,447	-0.09(-0.21%)
Jun 03, 2013	44.32	44.65	44.18	44.28	92,792	-0.20(-0.44%)
May 31, 2013	44.77	44.82	44.45	44.47	52,203	-0.22(-0.49%)
May 30, 2013	44.77	44.92	44.69	44.69	17,183	-0.22(-0.49%)
May 29, 2013	45.17	45.17	44.76	44.91	42,517	-0.26(-0.57%)
May 28, 2013	45.32	45.32	45.09	45.17	29,938	-0.11(-0.24%)
May 24, 2013	45.30	45.34	45.19	45.28	49,828	+0.09(+0.19%)
May 23, 2013	45.38	45.38	45.19	45.19	29,790	-0.12(-0.27%)
May 22, 2013	45.41	45.45	45.27	45.32	28,389	-0.12(-0.26%)
May 21, 2013	45.39	45.44	45.39	45.43	29,979	-0.02(-0.03%)
May 20, 2013	45.45	45.46	45.37	45.45	21,785	+0.04(+0.09%)
May 17, 2013	45.39	45.45	45.30	45.41	91,027	+0.00(+0.01%)
May 16, 2013	45.30	45.41	45.22	45.41	79,389	+0.14(+0.31%)
May 15, 2013	45.26	45.26	45.21	45.26	36,854	+0.11(+0.24%)
May 13, 2013	45.22	45.23	45.15	45.16	12,007	-0.13(-0.28%)
May 10, 2013	45.23	45.29	45.11	45.28	100,802	+0.14(+0.31%)
May 09, 2013	45.14	45.20	45.14	45.14	32,652	-0.05(-0.12%)
May 08, 2013	45.10	45.25	45.10	45.19	218,732	+0.04(+0.08%)
May 07, 2013	45.25	45.26	45.04	45.16	38,387	-0.10(-0.21%)
May 06, 2013	45.37	45.37	45.25	45.25	22,933	-0.04(-0.09%)
May 03, 2013	45.32	45.42	45.26	45.30	13,288	-0.12(-0.27%)
May 02, 2013	45.32	45.43	45.32	45.42	19,433	+0.01(+0.03%)
May 01, 2013	45.33	45.41	45.24	45.41	27,275	+0.16(+0.35%)
Apr 30, 2013	45.27	45.27	45.17	45.25	29,632	+0.07(+0.16%)
Apr 29, 2013	45.17	45.27	45.15	45.17	85,382	+0.00(+0.00%)
Apr 26, 2013	45.21	45.21	45.12	45.17	21,944	-0.04(-0.08%)
Apr 25, 2013	45.20	45.23	45.09	45.21	62,711	+0.01(+0.02%)
Apr 24, 2013	44.98	45.23	44.98	45.20	13,016	-0.02(-0.05%)
Apr 23, 2013	45.20	45.26	45.06	45.23	49,137	+0.05(+0.12%)
Apr 22, 2013	45.21	45.21	44.88	45.17	73,567	+0.00(+0.01%)
Apr 19, 2013	44.93	45.17	44.90	45.17	26,707	+0.14(+0.30%)
Apr 18, 2013	44.92	45.06	44.92	45.03	9,646	+0.10(+0.23%)
Apr 17, 2013	45.11	45.18	44.91	44.93	35,712	-0.16(-0.35%)
Apr 16, 2013	45.07	45.10	44.79	45.08	68,108	+0.22(+0.49%)
Apr 15, 2013	44.86	45.12	44.86	44.87	12,520	-0.07(-0.15%)
Apr 12, 2013	44.86	44.97	44.84	44.93	17,899	-0.04(-0.10%)
Apr 11, 2013	44.85	44.98	44.85	44.98	15,002	+0.06(+0.14%)
Apr 10, 2013	44.76	45.02	44.76	44.92	16,588	+0.04(+0.08%)
Apr 09, 2013	44.88	45.08	44.83	44.88	37,629	-0.03(-0.07%)
Apr 08, 2013	45.08	45.14	44.91	44.91	35,809	-0.27(-0.59%)
Apr 05, 2013	44.95	45.25	44.91	45.18	81,973	+0.23(+0.50%)
Apr 04, 2013	44.94	44.95	44.80	44.95	31,322	+0.05(+0.11%)
Apr 03, 2013	44.86	44.91	44.69	44.90	12,839	+0.10(+0.23%)
Apr 02, 2013	44.76	44.83	44.71	44.80	33,452	+0.02(+0.04%)
Apr 01, 2013	44.78	44.81	44.69	44.78	61,972	-0.01(-0.03%)
Mar 28, 2013	44.75	44.83	44.58	44.79	39,436	+0.08(+0.18%)
Mar 27, 2013	44.75	44.75	44.64	44.72	14,630	-0.02(-0.06%)
Mar 26, 2013	44.61	44.82	44.61	44.74	90,513	-0.04(-0.10%)
Mar 25, 2013	44.78	44.89	44.66	44.78	13,366	-0.11(-0.24%)
Mar 22, 2013	44.66	44.93	44.66	44.89	26,413	+0.21(+0.47%)
Mar 21, 2013	44.95	44.95	44.68	44.68	16,706	-0.20(-0.44%)
Mar 20, 2013	44.69	44.95	44.65	44.88	30,693	+0.06(+0.14%)
Mar 19, 2013	44.73	44.87	44.65	44.82	14,204	-0.03(-0.06%)
Mar 18, 2013	44.98	44.98	44.68	44.84	21,790	-0.02(-0.05%)
Mar 15, 2013	44.62	44.90	44.62	44.87	38,434	+0.07(+0.17%)
Mar 14, 2013	44.95	44.95	44.73	44.79	60,361	-0.08(-0.18%)
Mar 13, 2013	45.00	45.02	44.74	44.88	50,402	+0.00(+0.01%)
Mar 12, 2013	44.73	45.04	44.69	44.87	22,446	-0.08(-0.18%)
Mar 11, 2013	44.94	45.03	44.72	44.95	14,499	+0.25(+0.56%)
Mar 08, 2013	45.33	45.33	44.70	44.70	48,629	-0.58(-1.28%)
Mar 07, 2013	45.38	45.38	45.18	45.28	9,089	-0.05(-0.12%)
Mar 06, 2013	45.38	45.44	45.20	45.34	53,877	-0.14(-0.31%)
Mar 05, 2013	45.53	45.53	45.35	45.48	114,359	+0.05(+0.12%)
Mar 04, 2013	45.59	45.61	45.42	45.43	43,588	-0.17(-0.38%)
Mar 01, 2013	45.50	45.60	45.42	45.60	250,808	+0.18(+0.39%)
Feb 28, 2013	45.47	45.48	45.35	45.42	44,439	+0.01(+0.02%)
Feb 27, 2013	45.47	45.47	45.30	45.41	41,924	+0.11(+0.24%)
Feb 26, 2013	45.32	45.42	45.27	45.30	36,278	-0.09(-0.21%)
Feb 22, 2013	45.39	45.44	45.39	45.39	8,440	-0.00(-0.01%)
Feb 21, 2013	45.39	45.42	45.39	45.40	7,228	-0.06(-0.12%)
Feb 20, 2013	45.47	45.47	45.39	45.45	9,686	-0.03(-0.06%)
Feb 19, 2013	45.93	45.93	45.29	45.48	64,449	+0.01(+0.03%)
Feb 15, 2013	45.36	45.49	45.36	45.47	14,770	+0.00(+0.01%)
Feb 14, 2013	45.38	45.47	45.37	45.46	41,176	+0.22(+0.49%)
Feb 13, 2013	45.49	45.49	45.24	45.24	34,326	-0.28(-0.62%)
Feb 12, 2013	45.51	45.52	45.48	45.52	37,506	+0.02(+0.04%)
Feb 11, 2013	45.49	45.50	45.43	45.50	27,606	-0.00(-0.01%)
Feb 08, 2013	45.43	45.52	45.42	45.50	185,473	+0.01(+0.03%)
Feb 07, 2013	45.43	45.49	45.43	45.49	262,807	+0.07(+0.16%)
Feb 06, 2013	45.36	45.44	45.36	45.42	19,694	+0.02(+0.03%)
Feb 04, 2013	45.33	45.43	45.33	45.40	44,238	-0.02(-0.04%)
Feb 01, 2013	45.43	45.43	45.35	45.42	48,523	+0.07(+0.16%)
Jan 31, 2013	45.28	45.35	45.28	45.35	12,757	-0.00(-0.01%)
Jan 30, 2013	45.38	45.38	45.30	45.35	30,801	-0.04(-0.09%)
Jan 29, 2013	45.36	45.45	45.36	45.39	18,089	+0.05(+0.11%)
Jan 28, 2013	45.34	45.43	45.34	45.35	48,093	-0.11(-0.25%)
Jan 25, 2013	45.48	45.48	45.38	45.46	51,512	-0.08(-0.18%)
Jan 24, 2013	45.56	45.57	45.50	45.54	28,247	-0.02(-0.03%)
Jan 23, 2013	45.41	45.57	45.38	45.55	66,729	+0.07(+0.15%)
Jan 22, 2013	45.53	45.53	45.44	45.48	38,589	-0.08(-0.17%)
Jan 18, 2013	45.44	45.62	45.44	45.56	48,229	+0.06(+0.14%)
Jan 17, 2013	45.50	45.55	45.45	45.50	174,460	+0.04(+0.08%)
Jan 16, 2013	45.33	45.51	45.32	45.47	44,094	+0.05(+0.11%)
Jan 15, 2013	45.25	45.42	45.24	45.41	44,365	+0.17(+0.38%)
Jan 14, 2013	45.20	45.25	45.05	45.24	47,382	+0.12(+0.28%)
Jan 11, 2013	45.02	45.12	44.96	45.12	39,635	+0.17(+0.37%)
Jan 10, 2013	45.11	45.11	44.94	44.95	80,557	+0.01(+0.02%)
Jan 09, 2013	45.26	45.28	44.94	44.94	106,768	-0.22(-0.49%)
Jan 08, 2013	44.98	45.17	44.94	45.16	45,297	+0.32(+0.71%)
Jan 07, 2013	44.94	45.05	44.77	44.85	60,168	+0.15(+0.33%)
Jan 04, 2013	44.90	45.04	44.70	44.70	84,834	-0.33(-0.74%)
Jan 03, 2013	44.90	45.03	44.73	45.03	56,592	+0.01(+0.02%)
Jan 02, 2013	44.99	45.04	44.86	45.02	90,449	+0.24(+0.54%)
Dec 31, 2012	44.94	45.06	44.66	44.78	52,117	-0.14(-0.32%)
Dec 28, 2012	44.67	44.93	44.63	44.93	38,365	+0.27(+0.60%)
Dec 27, 2012	44.55	44.96	44.51	44.66	94,837	-0.12(-0.26%)
Dec 26, 2012	44.72	44.79	44.58	44.77	60,966	+0.12(+0.28%)
Dec 24, 2012	44.71	44.71	44.56	44.65	15,384	-0.08(-0.18%)
Dec 21, 2012	44.73	44.73	44.55	44.73	73,994	+0.17(+0.38%)
Dec 20, 2012	44.46	44.66	44.23	44.56	64,063	+0.14(+0.31%)
Dec 19, 2012	43.95	44.49	43.95	44.42	180,103	+0.40(+0.91%)
Dec 18, 2012	44.22	44.60	43.92	44.03	87,584	-0.45(-1.02%)
Dec 17, 2012	45.24	45.24	44.41	44.48	124,203	-0.88(-1.95%)
Dec 14, 2012	45.11	45.36	45.02	45.36	28,453	+0.07(+0.16%)
Dec 13, 2012	45.49	45.51	45.29	45.29	14,253	-0.10(-0.23%)
Dec 12, 2012	45.70	45.70	45.33	45.39	51,110	-0.29(-0.64%)
Dec 11, 2012	45.87	45.87	45.65	45.68	52,431	-0.09(-0.19%)
Dec 10, 2012	45.83	45.83	45.74	45.77	12,449	+0.05(+0.10%)
Dec 07, 2012	45.84	45.84	45.69	45.72	27,431	-0.05(-0.12%)
Dec 06, 2012	45.82	45.84	45.70	45.78	36,696	-0.03(-0.06%)
Dec 05, 2012	45.80	45.87	45.71	45.80	43,760	+0.14(+0.31%)
Dec 04, 2012	45.57	45.86	45.57	45.66	93,546	-0.21(-0.45%)
Nov 30, 2012	45.80	45.87	45.79	45.87	33,994	+0.27(+0.60%)
Nov 29, 2012	45.81	45.94	45.59	45.59	52,054	-0.17(-0.37%)
Nov 28, 2012	45.62	45.79	45.62	45.76	32,856	+0.07(+0.14%)
Nov 27, 2012	45.70	45.75	45.64	45.70	62,683	-0.01(-0.02%)
Nov 26, 2012	45.63	45.86	45.59	45.71	107,259	+0.21(+0.46%)
Nov 23, 2012	46.00	46.00	45.50	45.50	55,952	-0.32(-0.69%)
Nov 21, 2012	45.53	45.95	45.40	45.81	33,122	+0.24(+0.53%)
Nov 20, 2012	45.57	45.61	45.37	45.57	72,999	+0.02(+0.05%)
Nov 19, 2012	45.44	45.58	45.43	45.54	38,464	+0.19(+0.41%)
Nov 16, 2012	45.48	45.53	45.24	45.36	23,321	+0.05(+0.12%)
Nov 15, 2012	45.35	45.50	45.29	45.30	26,868	+0.16(+0.36%)
Nov 14, 2012	45.34	45.43	45.14	45.14	77,556	-0.09(-0.19%)
Nov 13, 2012	45.18	45.29	45.12	45.23	25,455	-0.02(-0.03%)
Nov 12, 2012	45.23	45.29	45.07	45.24	16,102	+0.01(+0.03%)
Nov 09, 2012	45.17	45.24	45.05	45.23	14,498	+0.04(+0.09%)
Nov 08, 2012	45.03	45.23	45.02	45.19	25,026	+0.22(+0.48%)
Nov 07, 2012	44.92	45.10	44.92	44.97	44,374	+0.11(+0.25%)
Nov 06, 2012	44.88	44.88	44.83	44.86	14,777	-0.02(-0.03%)
Nov 05, 2012	44.88	44.95	44.83	44.87	19,658	+0.05(+0.12%)
Nov 02, 2012	44.92	44.92	44.82	44.82	18,150	-0.03(-0.08%)
Nov 01, 2012	44.96	44.96	44.84	44.86	51,565	-0.09(-0.19%)
Oct 31, 2012	44.92	44.94	44.88	44.94	3,381	+0.10(+0.21%)
Oct 26, 2012	44.84	44.85	44.85	44.85	19,707	+0.00(+0.01%)
Oct 25, 2012	44.87	44.88	44.80	44.84	12,423	-0.02(-0.05%)
Oct 24, 2012	44.86	44.93	44.81	44.87	29,752	+0.01(+0.02%)
Oct 23, 2012	44.82	44.87	44.72	44.86	28,341	+0.09(+0.21%)
Oct 19, 2012	44.77	44.82	44.77	44.77	13,032	-0.07(-0.15%)
Oct 18, 2012	44.86	44.86	44.75	44.84	12,485	+0.06(+0.13%)
Oct 17, 2012	44.90	44.90	44.73	44.78	12,132	-0.06(-0.14%)
Oct 16, 2012	44.85	44.91	44.76	44.84	11,938	-0.05(-0.12%)
Oct 15, 2012	44.94	44.94	44.75	44.89	53,994	-0.05(-0.12%)
Oct 12, 2012	44.94	44.95	44.89	44.95	18,213	+0.02(+0.03%)
Oct 11, 2012	44.83	44.93	44.83	44.93	18,809	+0.05(+0.10%)
Oct 10, 2012	44.89	44.90	44.85	44.89	22,126	+0.05(+0.11%)
Oct 09, 2012	44.94	44.94	44.82	44.84	65,238	-0.02(-0.03%)
Oct 08, 2012	44.93	44.93	44.76	44.85	15,809	-0.01(-0.02%)
Oct 05, 2012	44.92	44.93	44.82	44.86	41,566	-0.38(-0.84%)
Oct 04, 2012	44.97	45.24	44.87	45.24	12,921	+0.35(+0.78%)
Oct 03, 2012	44.89	44.95	44.80	44.89	41,784	+0.00(+0.01%)
Oct 02, 2012	44.81	44.92	44.81	44.88	52,324	-0.02(-0.04%)
Oct 01, 2012	44.91	44.99	44.80	44.90	45,427	+0.10(+0.21%)
Sep 28, 2012	44.75	45.00	44.71	44.81	176,055	+0.08(+0.19%)
Sep 27, 2012	44.57	44.75	44.57	44.72	61,128	+0.18(+0.41%)
Sep 26, 2012	44.51	44.64	44.46	44.54	25,212	+0.02(+0.06%)
Sep 25, 2012	44.59	44.59	44.44	44.52	7,221	-0.07(-0.16%)
Sep 24, 2012	44.64	44.64	44.45	44.59	48,295	-0.15(-0.33%)
Sep 21, 2012	44.74	44.76	44.54	44.73	29,857	+0.00(+0.01%)
Sep 20, 2012	44.66	44.74	44.66	44.73	13,220	+0.09(+0.20%)
Sep 19, 2012	44.36	44.64	44.36	44.64	8,253	+0.20(+0.45%)
Sep 18, 2012	44.43	44.52	44.39	44.44	37,315	+0.10(+0.23%)
Sep 17, 2012	44.47	44.48	44.34	44.34	53,665	-0.10(-0.22%)
Sep 14, 2012	44.47	44.50	44.28	44.43	10,470	-0.06(-0.14%)
Sep 13, 2012	44.49	44.53	44.49	44.49	29,820	+0.03(+0.07%)
Sep 12, 2012	44.51	44.51	44.44	44.46	27,192	-0.08(-0.18%)
Sep 11, 2012	44.58	44.58	44.46	44.54	23,220	-0.00(-0.01%)
Sep 10, 2012	44.57	44.57	44.49	44.55	17,535	-0.02(-0.04%)
Sep 07, 2012	44.56	44.58	44.49	44.57	14,928	+0.01(+0.03%)
Sep 06, 2012	44.66	44.66	44.51	44.56	41,040	-0.03(-0.06%)
Sep 05, 2012	44.52	44.58	44.47	44.58	65,329	+0.07(+0.16%)
Sep 04, 2012	44.50	44.57	44.39	44.51	77,273	+0.04(+0.09%)
Aug 31, 2012	44.38	44.48	44.38	44.47	153,521	+0.06(+0.13%)
Aug 30, 2012	44.47	44.50	44.31	44.41	41,732	+0.04(+0.10%)
Aug 29, 2012	44.51	44.51	44.37	44.37	9,840	+0.05(+0.11%)
Aug 27, 2012	44.37	44.42	44.24	44.32	17,750	+0.02(+0.04%)
Aug 24, 2012	44.35	44.38	44.24	44.30	9,405	-0.02(-0.04%)
Aug 23, 2012	44.26	44.33	44.21	44.32	5,488	+0.09(+0.21%)
Aug 22, 2012	44.08	44.26	44.06	44.23	16,590	+0.12(+0.28%)
Aug 21, 2012	44.23	44.23	43.87	44.11	25,571	-0.11(-0.24%)
Aug 20, 2012	44.62	44.62	44.05	44.21	29,447	+0.03(+0.08%)
Aug 17, 2012	44.19	44.19	44.09	44.18	27,878	+0.01(+0.02%)
Aug 16, 2012	44.13	44.18	44.06	44.17	15,707	+0.10(+0.24%)
Aug 15, 2012	44.20	44.20	44.05	44.07	12,116	-0.13(-0.30%)
Aug 14, 2012	44.13	44.24	44.05	44.20	20,674	+0.13(+0.30%)
Aug 13, 2012	44.02	44.16	44.02	44.07	15,027	-0.07(-0.16%)
Aug 10, 2012	44.06	44.18	44.04	44.14	19,220	+0.04(+0.09%)
Aug 09, 2012	44.13	44.17	43.92	44.10	19,077	-0.05(-0.10%)
Aug 08, 2012	44.20	44.24	44.07	44.15	13,510	+0.06(+0.14%)
Aug 07, 2012	44.09	44.17	44.05	44.08	5,366	+0.07(+0.16%)
Aug 06, 2012	44.10	44.15	44.00	44.01	22,486	-0.12(-0.26%)
Aug 03, 2012	44.68	44.68	44.09	44.13	19,574	-0.30(-0.68%)
Aug 02, 2012	44.38	44.43	44.33	44.43	17,075	+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.