Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	45.05	45.11	44.84	44.97	19,612	-0.08(-0.17%)
Sep 26, 2013	45.01	45.11	44.90	45.04	72,284	+0.11(+0.25%)
Sep 25, 2013	44.93	45.03	44.88	44.93	38,468	+0.00(+0.00%)
Sep 24, 2013	44.78	44.95	44.72	44.93	63,551	+0.22(+0.49%)
Sep 23, 2013	44.64	44.94	44.62	44.71	32,370	+0.02(+0.05%)
Sep 20, 2013	44.57	44.78	44.57	44.69	24,661	+0.16(+0.36%)
Sep 19, 2013	44.88	44.88	44.52	44.53	96,953	-0.29(-0.66%)
Sep 18, 2013	44.27	44.93	44.27	44.83	99,882	+0.60(+1.35%)
Sep 17, 2013	44.19	44.49	44.18	44.23	83,173	+0.05(+0.10%)
Sep 16, 2013	44.23	44.40	44.10	44.18	29,430	-0.04(-0.09%)
Sep 13, 2013	43.91	44.23	43.91	44.23	32,742	+0.38(+0.86%)
Sep 12, 2013	43.81	43.99	43.80	43.85	38,142	+0.13(+0.29%)
Sep 11, 2013	43.69	43.85	43.68	43.72	37,644	+0.05(+0.12%)
Sep 10, 2013	43.73	43.80	43.63	43.67	64,191	-0.08(-0.19%)
Sep 09, 2013	43.70	43.84	43.70	43.75	75,585	+0.12(+0.27%)
Sep 06, 2013	43.62	43.76	43.55	43.63	83,390	+0.02(+0.04%)
Sep 05, 2013	43.61	43.69	43.53	43.62	19,148	+0.08(+0.19%)
Sep 04, 2013	43.51	43.72	43.50	43.54	81,002	+0.06(+0.13%)
Sep 03, 2013	43.75	43.80	43.39	43.48	57,592	-0.48(-1.10%)
Aug 30, 2013	43.79	43.96	43.69	43.96	19,317	+0.07(+0.15%)
Aug 29, 2013	43.63	43.98	43.63	43.89	64,684	+0.24(+0.54%)
Aug 28, 2013	43.80	43.85	43.66	43.66	84,261	-0.17(-0.38%)
Aug 27, 2013	43.86	43.91	43.80	43.82	56,350	+0.00(+0.01%)
Aug 26, 2013	43.90	43.90	43.82	43.82	21,801	-0.06(-0.13%)
Aug 23, 2013	43.83	43.89	43.79	43.88	7,805	+0.14(+0.33%)
Aug 22, 2013	43.79	43.79	43.72	43.73	44,342	+0.03(+0.07%)
Aug 21, 2013	43.84	43.94	43.67	43.70	53,424	-0.30(-0.68%)
Aug 20, 2013	44.08	44.11	43.88	44.00	41,017	-0.01(-0.03%)
Aug 19, 2013	44.08	44.17	44.01	44.01	51,500	-0.06(-0.14%)
Aug 16, 2013	44.17	44.24	44.05	44.07	36,055	-0.13(-0.29%)
Aug 15, 2013	44.31	44.31	44.14	44.20	38,632	-0.21(-0.46%)
Aug 14, 2013	44.32	44.47	44.32	44.41	18,080	-0.04(-0.09%)
Aug 13, 2013	44.45	44.45	44.24	44.45	46,651	+0.09(+0.20%)
Aug 12, 2013	44.31	44.49	44.31	44.36	8,556	-0.03(-0.07%)
Aug 09, 2013	44.26	44.41	44.26	44.39	19,286	+0.04(+0.10%)
Aug 08, 2013	44.33	44.46	44.33	44.34	29,302	+0.04(+0.08%)
Aug 07, 2013	44.36	44.45	44.30	44.31	27,118	-0.11(-0.24%)
Aug 06, 2013	44.41	44.46	44.36	44.41	22,490	-0.08(-0.18%)
Aug 05, 2013	44.43	44.49	44.39	44.49	34,680	+0.07(+0.16%)
Aug 02, 2013	44.59	44.59	44.40	44.42	10,555	-0.02(-0.05%)
Aug 01, 2013	44.51	44.51	44.37	44.44	70,299	-0.08(-0.18%)
Jul 31, 2013	44.50	44.68	44.38	44.52	19,522	-0.00(-0.01%)
Jul 30, 2013	44.52	44.53	44.45	44.53	14,970	+0.08(+0.18%)
Jul 29, 2013	44.40	44.48	44.40	44.45	16,282	-0.10(-0.23%)
Jul 26, 2013	44.33	44.55	44.33	44.55	51,337	+0.28(+0.63%)
Jul 25, 2013	44.21	44.27	44.15	44.27	66,044	+0.11(+0.25%)
Jul 24, 2013	44.24	44.29	44.16	44.16	37,661	-0.25(-0.57%)
Jul 23, 2013	44.48	44.51	44.37	44.41	48,957	+0.14(+0.32%)
Jul 22, 2013	44.59	44.59	44.24	44.27	45,523	-0.33(-0.75%)
Jul 19, 2013	44.84	44.84	44.57	44.61	52,867	-0.15(-0.34%)
Jul 18, 2013	44.84	44.84	44.76	44.76	8,044	-0.09(-0.20%)
Jul 17, 2013	44.75	44.96	44.75	44.85	23,475	+0.04(+0.08%)
Jul 16, 2013	44.77	44.96	44.71	44.81	23,717	+0.01(+0.02%)
Jul 15, 2013	44.68	45.01	44.68	44.80	24,163	+0.14(+0.30%)
Jul 12, 2013	44.84	45.01	44.67	44.67	14,272	+0.04(+0.08%)
Jul 11, 2013	44.59	45.08	44.59	44.63	44,420	-0.20(-0.45%)
Jul 10, 2013	44.58	44.90	44.54	44.83	106,090	+0.26(+0.57%)
Jul 09, 2013	44.56	44.82	44.28	44.58	46,660	-0.28(-0.63%)
Jul 08, 2013	44.40	44.89	44.40	44.86	105,986	+0.47(+1.05%)
Jul 05, 2013	44.56	44.57	44.32	44.40	39,975	-0.40(-0.89%)
Jul 03, 2013	45.02	45.22	44.79	44.79	14,522	-0.43(-0.95%)
Jul 02, 2013	44.66	45.32	44.52	45.22	125,523	+0.74(+1.66%)
Jul 01, 2013	44.33	44.95	44.33	44.48	31,020	-0.06(-0.14%)
Jun 28, 2013	44.90	44.90	44.41	44.55	176,685	+0.16(+0.35%)
Jun 26, 2013	43.80	44.64	43.80	44.39	68,773	+0.89(+2.05%)
Jun 25, 2013	43.02	43.62	43.02	43.50	44,651	+0.48(+1.11%)
Jun 24, 2013	44.07	44.07	42.86	43.02	224,045	-1.42(-3.20%)
Jun 21, 2013	44.34	44.58	44.02	44.44	37,434	-0.32(-0.72%)
Jun 20, 2013	45.25	45.27	44.76	44.76	61,835	-0.86(-1.88%)
Jun 19, 2013	45.51	45.84	45.38	45.62	90,039	+0.18(+0.40%)
Jun 18, 2013	45.51	45.57	45.33	45.44	65,531	-0.02(-0.05%)
Jun 17, 2013	45.48	45.71	45.44	45.46	58,620	-0.10(-0.22%)
Jun 14, 2013	45.46	45.77	45.46	45.56	52,012	+0.05(+0.11%)
Jun 13, 2013	45.74	45.81	45.46	45.51	35,578	-0.13(-0.28%)
Jun 12, 2013	45.74	45.74	45.55	45.64	70,234	+0.07(+0.14%)
Jun 11, 2013	45.92	45.92	45.57	45.57	48,583	-0.35(-0.76%)
Jun 10, 2013	46.11	46.44	45.92	45.92	62,056	-0.28(-0.61%)
Jun 07, 2013	46.28	46.35	46.12	46.20	72,724	+0.05(+0.12%)
Jun 06, 2013	46.12	46.53	46.12	46.15	24,017	-0.12(-0.27%)
Jun 05, 2013	46.28	46.35	46.19	46.27	32,879	-0.06(-0.13%)
Jun 04, 2013	46.28	46.46	46.28	46.33	13,776	-0.10(-0.21%)
Jun 03, 2013	46.48	46.82	46.33	46.43	88,481	-0.26(-0.56%)
May 31, 2013	47.01	47.06	46.67	46.70	49,719	-0.23(-0.49%)
May 30, 2013	47.00	47.16	46.93	46.93	16,365	-0.23(-0.49%)
May 29, 2013	47.42	47.42	47.00	47.16	40,494	-0.27(-0.57%)
May 28, 2013	47.58	47.58	47.34	47.43	28,513	-0.11(-0.24%)
May 24, 2013	47.56	47.60	47.45	47.54	47,457	+0.09(+0.19%)
May 23, 2013	47.65	47.65	47.45	47.45	28,372	-0.13(-0.27%)
May 22, 2013	47.68	47.72	47.53	47.58	27,038	-0.12(-0.26%)
May 21, 2013	47.66	47.71	47.66	47.70	28,552	-0.02(-0.03%)
May 20, 2013	47.72	47.74	47.64	47.72	20,748	+0.04(+0.09%)
May 17, 2013	47.66	47.72	47.56	47.68	86,695	+0.00(+0.01%)
May 16, 2013	47.56	47.67	47.48	47.67	75,611	+0.15(+0.31%)
May 15, 2013	47.52	47.53	47.47	47.53	35,100	+0.12(+0.24%)
May 13, 2013	47.48	47.49	47.40	47.41	11,436	-0.13(-0.28%)
May 10, 2013	47.49	47.55	47.36	47.54	96,005	+0.15(+0.31%)
May 09, 2013	47.39	47.46	47.39	47.39	31,098	-0.06(-0.12%)
May 08, 2013	47.35	47.51	47.35	47.45	208,323	+0.04(+0.08%)
May 07, 2013	47.51	47.52	47.29	47.42	36,560	-0.10(-0.21%)
May 06, 2013	47.63	47.63	47.52	47.52	21,842	-0.04(-0.09%)
May 03, 2013	47.58	47.69	47.53	47.56	12,655	-0.13(-0.27%)
May 02, 2013	47.59	47.70	47.59	47.69	18,508	+0.01(+0.03%)
May 01, 2013	47.60	47.68	47.50	47.67	25,977	+0.11(+0.23%)
Apr 30, 2013	47.59	47.59	47.49	47.56	28,190	+0.08(+0.16%)
Apr 29, 2013	47.49	47.58	47.46	47.49	81,227	+0.00(+0.00%)
Apr 26, 2013	47.52	47.52	47.43	47.49	20,876	-0.04(-0.08%)
Apr 25, 2013	47.51	47.54	47.40	47.52	59,660	+0.01(+0.02%)
Apr 24, 2013	47.28	47.54	47.28	47.51	12,382	-0.02(-0.05%)
Apr 23, 2013	47.51	47.58	47.36	47.54	46,746	+0.06(+0.12%)
Apr 22, 2013	47.53	47.53	47.18	47.48	69,987	+0.00(+0.01%)
Apr 19, 2013	47.23	47.48	47.19	47.48	25,408	+0.14(+0.30%)
Apr 18, 2013	47.21	47.36	47.21	47.33	9,177	+0.11(+0.23%)
Apr 17, 2013	47.42	47.49	47.21	47.23	33,974	-0.16(-0.35%)
Apr 16, 2013	47.38	47.41	47.08	47.39	64,794	+0.23(+0.49%)
Apr 15, 2013	47.16	47.43	47.16	47.16	11,911	-0.07(-0.15%)
Apr 12, 2013	47.16	47.26	47.13	47.23	17,028	-0.05(-0.10%)
Apr 11, 2013	47.15	47.28	47.15	47.28	14,272	+0.07(+0.14%)
Apr 10, 2013	47.05	47.33	47.05	47.21	15,780	+0.04(+0.08%)
Apr 09, 2013	47.18	47.39	47.12	47.18	35,799	-0.03(-0.07%)
Apr 08, 2013	47.39	47.44	47.21	47.21	34,067	-0.28(-0.59%)
Apr 05, 2013	47.25	47.56	47.20	47.49	77,985	+0.24(+0.50%)
Apr 04, 2013	47.24	47.25	47.09	47.25	29,798	+0.05(+0.11%)
Apr 03, 2013	47.15	47.20	46.98	47.20	12,215	+0.11(+0.23%)
Apr 02, 2013	47.05	47.12	47.00	47.09	31,824	+0.02(+0.04%)
Apr 01, 2013	47.07	47.10	46.98	47.07	58,957	-0.07(-0.15%)
Mar 28, 2013	47.10	47.18	46.92	47.14	37,474	+0.08(+0.18%)
Mar 27, 2013	47.10	47.10	46.97	47.06	13,902	-0.03(-0.06%)
Mar 26, 2013	46.95	47.17	46.95	47.08	86,009	-0.05(-0.10%)
Mar 25, 2013	47.12	47.24	47.00	47.13	12,701	-0.12(-0.24%)
Mar 22, 2013	47.00	47.28	47.00	47.25	25,099	+0.22(+0.47%)
Mar 21, 2013	47.31	47.31	47.02	47.02	15,874	-0.21(-0.44%)
Mar 20, 2013	47.03	47.30	46.99	47.23	29,165	+0.07(+0.14%)
Mar 19, 2013	47.07	47.22	46.99	47.17	13,498	-0.03(-0.06%)
Mar 18, 2013	47.34	47.34	47.02	47.19	20,706	-0.02(-0.05%)
Mar 15, 2013	46.95	47.25	46.95	47.22	36,522	+0.08(+0.17%)
Mar 14, 2013	47.30	47.30	47.07	47.14	57,357	-0.09(-0.18%)
Mar 13, 2013	47.35	47.38	47.09	47.23	47,894	+0.00(+0.01%)
Mar 12, 2013	47.07	47.40	47.04	47.22	21,329	-0.09(-0.18%)
Mar 11, 2013	47.29	47.39	47.06	47.31	13,778	+0.26(+0.56%)
Mar 08, 2013	47.71	47.71	47.04	47.04	46,209	-0.61(-1.28%)
Mar 07, 2013	47.75	47.75	47.55	47.66	8,637	-0.06(-0.12%)
Mar 06, 2013	47.76	47.82	47.57	47.71	51,196	-0.15(-0.31%)
Mar 05, 2013	47.92	47.92	47.73	47.86	108,668	+0.06(+0.12%)
Mar 04, 2013	47.97	48.00	47.80	47.80	41,419	-0.18(-0.38%)
Mar 01, 2013	47.88	47.98	47.80	47.98	238,328	+0.13(+0.27%)
Feb 28, 2013	47.91	47.92	47.78	47.85	42,177	+0.01(+0.02%)
Feb 27, 2013	47.91	47.91	47.73	47.84	39,791	+0.12(+0.24%)
Feb 26, 2013	47.75	47.86	47.70	47.73	34,432	-0.10(-0.21%)
Feb 22, 2013	47.83	47.88	47.83	47.83	8,011	-0.00(-0.01%)
Feb 21, 2013	47.83	47.86	47.83	47.83	6,860	-0.06(-0.12%)
Feb 20, 2013	47.91	47.91	47.83	47.89	9,193	-0.03(-0.06%)
Feb 19, 2013	48.39	48.39	47.72	47.92	61,170	+0.01(+0.03%)
Feb 15, 2013	47.79	47.92	47.79	47.90	14,018	+0.00(+0.01%)
Feb 14, 2013	47.82	47.90	47.80	47.90	39,081	+0.23(+0.49%)
Feb 13, 2013	47.93	47.93	47.67	47.67	32,579	-0.30(-0.62%)
Feb 12, 2013	47.95	47.96	47.91	47.96	35,597	+0.02(+0.04%)
Feb 11, 2013	47.92	47.94	47.87	47.94	26,201	-0.00(-0.01%)
Feb 08, 2013	47.87	47.96	47.85	47.94	176,035	+0.01(+0.03%)
Feb 07, 2013	47.87	47.93	47.87	47.93	249,435	+0.08(+0.16%)
Feb 06, 2013	47.79	47.87	47.79	47.85	18,692	+0.02(+0.03%)
Feb 04, 2013	47.76	47.87	47.76	47.84	41,987	-0.02(-0.04%)
Feb 01, 2013	47.87	47.87	47.78	47.86	46,054	+0.02(+0.04%)
Jan 31, 2013	47.77	47.84	47.77	47.84	12,094	-0.00(-0.01%)
Jan 30, 2013	47.87	47.87	47.79	47.84	29,200	-0.04(-0.09%)
Jan 29, 2013	47.85	47.95	47.85	47.88	17,149	+0.05(+0.11%)
Jan 28, 2013	47.83	47.93	47.83	47.83	45,592	-0.12(-0.25%)
Jan 25, 2013	47.97	47.98	47.87	47.95	48,834	-0.09(-0.18%)
Jan 24, 2013	48.06	48.07	48.00	48.04	26,778	-0.02(-0.03%)
Jan 23, 2013	47.90	48.07	47.86	48.05	63,259	+0.07(+0.15%)
Jan 22, 2013	48.03	48.03	47.93	47.98	36,583	-0.08(-0.17%)
Jan 18, 2013	47.93	48.12	47.93	48.06	45,722	+0.07(+0.14%)
Jan 17, 2013	47.99	48.05	47.94	48.00	165,390	+0.04(+0.08%)
Jan 16, 2013	47.81	48.00	47.80	47.96	41,802	+0.05(+0.11%)
Jan 15, 2013	47.73	47.91	47.72	47.91	42,058	+0.18(+0.38%)
Jan 14, 2013	47.68	47.73	47.52	47.72	44,919	+0.13(+0.28%)
Jan 11, 2013	47.49	47.60	47.42	47.59	37,574	+0.18(+0.37%)
Jan 10, 2013	47.59	47.59	47.41	47.42	76,369	+0.01(+0.02%)
Jan 09, 2013	47.74	47.76	47.41	47.41	101,217	-0.23(-0.49%)
Jan 08, 2013	47.44	47.65	47.41	47.64	42,942	+0.33(+0.71%)
Jan 07, 2013	47.41	47.52	47.22	47.30	57,040	+0.16(+0.33%)
Jan 04, 2013	47.36	47.51	47.15	47.15	80,424	-0.35(-0.74%)
Jan 03, 2013	47.36	47.50	47.18	47.50	53,650	+0.01(+0.02%)
Jan 02, 2013	47.45	47.51	47.32	47.49	85,747	+0.25(+0.54%)
Dec 31, 2012	47.41	47.53	47.11	47.24	49,407	-0.15(-0.32%)
Dec 28, 2012	47.12	47.39	47.08	47.39	36,371	+0.28(+0.60%)
Dec 27, 2012	46.99	47.42	46.95	47.11	89,906	-0.12(-0.26%)
Dec 26, 2012	47.18	47.25	47.03	47.23	57,797	+0.08(+0.16%)
Dec 24, 2012	47.22	47.22	47.05	47.15	14,567	-0.09(-0.18%)
Dec 21, 2012	47.23	47.24	47.05	47.24	70,064	+0.18(+0.38%)
Dec 20, 2012	46.95	47.16	46.71	47.06	60,661	+0.14(+0.31%)
Dec 19, 2012	46.41	46.99	46.41	46.92	170,539	+0.42(+0.91%)
Dec 18, 2012	46.70	47.10	46.38	46.49	82,933	-0.48(-1.02%)
Dec 17, 2012	47.77	47.77	46.90	46.97	117,607	-0.93(-1.95%)
Dec 14, 2012	47.64	47.91	47.55	47.91	26,942	+0.08(+0.16%)
Dec 13, 2012	48.04	48.07	47.83	47.83	13,496	-0.11(-0.23%)
Dec 12, 2012	48.27	48.27	47.88	47.94	48,395	-0.31(-0.64%)
Dec 11, 2012	48.44	48.44	48.21	48.25	49,647	-0.09(-0.19%)
Dec 10, 2012	48.41	48.41	48.30	48.34	11,788	+0.05(+0.10%)
Dec 07, 2012	48.41	48.41	48.25	48.29	25,974	-0.06(-0.12%)
Dec 06, 2012	48.39	48.41	48.26	48.34	34,747	-0.03(-0.06%)
Dec 05, 2012	48.37	48.44	48.27	48.37	41,436	+0.15(+0.31%)
Dec 04, 2012	48.12	48.43	48.12	48.22	88,578	-0.27(-0.57%)
Nov 30, 2012	48.42	48.50	48.41	48.50	32,152	+0.29(+0.60%)
Nov 29, 2012	48.43	48.57	48.21	48.21	49,234	-0.18(-0.37%)
Nov 28, 2012	48.24	48.41	48.24	48.39	31,075	+0.07(+0.14%)
Nov 27, 2012	48.32	48.37	48.25	48.32	59,286	-0.01(-0.02%)
Nov 26, 2012	48.24	48.48	48.21	48.33	101,447	+0.22(+0.46%)
Nov 23, 2012	48.64	48.64	48.10	48.10	52,920	-0.33(-0.69%)
Nov 21, 2012	48.14	48.59	48.00	48.44	31,327	+0.26(+0.53%)
Nov 20, 2012	48.18	48.23	47.97	48.18	69,043	+0.02(+0.05%)
Nov 19, 2012	48.04	48.19	48.04	48.15	36,379	+0.20(+0.41%)
Nov 16, 2012	48.09	48.14	47.84	47.96	22,057	+0.06(+0.12%)
Nov 15, 2012	47.95	48.11	47.88	47.90	25,412	+0.17(+0.36%)
Nov 14, 2012	47.94	48.03	47.73	47.73	73,354	-0.09(-0.19%)
Nov 13, 2012	47.77	47.88	47.70	47.82	24,076	-0.02(-0.03%)
Nov 12, 2012	47.82	47.89	47.65	47.84	15,229	+0.01(+0.03%)
Nov 09, 2012	47.76	47.83	47.63	47.82	13,712	+0.05(+0.09%)
Nov 08, 2012	47.61	47.82	47.60	47.78	23,670	+0.23(+0.48%)
Nov 07, 2012	47.50	47.69	47.50	47.55	41,970	+0.12(+0.25%)
Nov 06, 2012	47.45	47.45	47.40	47.43	13,977	-0.02(-0.03%)
Nov 05, 2012	47.45	47.52	47.40	47.45	18,593	+0.06(+0.12%)
Nov 02, 2012	47.50	47.50	47.39	47.39	17,167	-0.04(-0.08%)
Nov 01, 2012	47.54	47.54	47.41	47.43	48,771	-0.21(-0.44%)
Oct 31, 2012	47.61	47.63	47.57	47.63	3,190	+0.10(+0.21%)
Oct 26, 2012	47.53	47.53	47.53	47.53	18,593	+0.00(+0.01%)
Oct 25, 2012	47.55	47.57	47.48	47.53	11,721	-0.02(-0.05%)
Oct 24, 2012	47.54	47.62	47.49	47.55	28,071	+0.01(+0.02%)
Oct 23, 2012	47.50	47.56	47.40	47.55	26,740	+0.10(+0.21%)
Oct 19, 2012	47.45	47.50	47.45	47.45	12,296	-0.07(-0.15%)
Oct 18, 2012	47.55	47.55	47.43	47.52	11,780	+0.06(+0.13%)
Oct 17, 2012	47.59	47.59	47.41	47.46	11,447	-0.07(-0.14%)
Oct 16, 2012	47.54	47.60	47.44	47.52	11,263	-0.06(-0.12%)
Oct 15, 2012	47.63	47.63	47.43	47.58	50,944	-0.06(-0.12%)
Oct 12, 2012	47.63	47.65	47.57	47.64	17,184	+0.02(+0.03%)
Oct 11, 2012	47.52	47.62	47.52	47.62	17,747	+0.05(+0.10%)
Oct 10, 2012	47.57	47.59	47.54	47.57	20,876	+0.05(+0.11%)
Oct 09, 2012	47.63	47.63	47.50	47.52	61,552	-0.02(-0.03%)
Oct 08, 2012	47.62	47.62	47.44	47.54	14,916	-0.01(-0.02%)
Oct 05, 2012	47.61	47.62	47.50	47.54	39,217	-0.40(-0.84%)
Oct 04, 2012	47.66	47.95	47.56	47.95	12,191	+0.37(+0.78%)
Oct 03, 2012	47.58	47.64	47.49	47.57	39,423	+0.00(+0.01%)
Oct 02, 2012	47.50	47.61	47.50	47.57	49,368	-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.