Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	51.25	51.25	51.07	51.16	0	-0.13(-0.26%)
Jul 30, 2013	51.46	51.47	51.29	51.29	0	-0.11(-0.21%)
Jul 29, 2013	51.77	51.77	51.40	51.40	0	-0.17(-0.33%)
Jul 26, 2013	51.61	51.61	51.44	51.57	0	+0.03(+0.06%)
Jul 25, 2013	51.34	51.55	51.34	51.54	0	+0.02(+0.03%)
Jul 24, 2013	51.94	51.94	51.52	51.52	0	-0.31(-0.59%)
Jul 23, 2013	51.96	52.03	51.83	51.83	0	-0.13(-0.25%)
Jul 22, 2013	51.96	51.99	51.77	51.96	0	-0.03(-0.05%)
Jul 19, 2013	51.72	52.07	51.72	51.99	0	+0.33(+0.64%)
Jul 18, 2013	52.06	52.06	51.58	51.66	0	-0.23(-0.44%)
Jul 17, 2013	51.32	51.89	51.32	51.89	4,056	+0.37(+0.71%)
Jul 16, 2013	50.95	51.52	50.95	51.52	0	+0.23(+0.44%)
Jul 15, 2013	50.65	51.30	50.65	51.30	0	+0.37(+0.73%)
Jul 12, 2013	50.93	51.01	50.85	50.92	0	+0.00(+0.00%)
Jul 11, 2013	50.48	51.10	50.48	50.92	0	+0.61(+1.22%)
Jul 10, 2013	50.08	50.79	50.08	50.31	0	-0.02(-0.04%)
Jul 09, 2013	50.54	50.61	50.31	50.33	0	+0.17(+0.33%)
Jul 08, 2013	50.20	50.53	49.46	50.16	0	-0.06(-0.12%)
Jul 05, 2013	51.26	51.26	50.17	50.23	0	-0.60(-1.18%)
Jul 03, 2013	51.10	51.10	50.83	50.83	0	-0.35(-0.69%)
Jul 02, 2013	51.20	51.39	50.12	51.18	0	+0.07(+0.14%)
Jul 01, 2013	50.72	51.13	50.72	51.11	0	+0.39(+0.77%)
Jun 28, 2013	50.99	51.10	50.70	50.72	90,956	+0.45(+0.90%)
Jun 26, 2013	49.47	50.54	49.47	50.26	0	+0.65(+1.32%)
Jun 25, 2013	49.17	49.88	49.17	49.61	0	+0.12(+0.25%)
Jun 24, 2013	50.04	50.04	48.51	49.48	0	-1.14(-2.25%)
Jun 21, 2013	50.23	51.04	50.23	50.62	15,603	-0.18(-0.35%)
Jun 20, 2013	51.21	51.21	50.06	50.80	0	-1.28(-2.46%)
Jun 19, 2013	52.27	52.60	52.08	52.08	0	-0.38(-0.72%)
Jun 18, 2013	52.51	52.60	52.27	52.46	0	-0.10(-0.19%)
Jun 17, 2013	52.34	52.82	52.34	52.56	0	+0.25(+0.48%)
Jun 14, 2013	51.05	52.85	51.05	52.31	0	+0.93(+1.81%)
Jun 13, 2013	51.02	51.86	50.99	51.38	14,439	+0.35(+0.69%)
Jun 12, 2013	51.77	51.77	50.93	51.03	65,380	+0.24(+0.47%)
Jun 11, 2013	51.63	51.72	50.72	50.79	95,793	-0.90(-1.75%)
Jun 10, 2013	52.03	52.23	51.69	51.69	0	-0.37(-0.71%)
Jun 07, 2013	51.70	52.42	51.70	52.06	0	+0.24(+0.47%)
Jun 06, 2013	51.89	52.09	51.75	51.82	0	-0.28(-0.54%)
Jun 05, 2013	52.45	52.58	52.07	52.10	0	-0.47(-0.89%)
Jun 04, 2013	52.83	52.83	52.35	52.57	0	-0.19(-0.35%)
Jun 03, 2013	53.22	53.33	52.67	52.76	31,250	-0.53(-1.00%)
May 31, 2013	53.46	53.59	53.29	53.29	4,220	-0.38(-0.71%)
May 30, 2013	53.36	53.79	53.36	53.67	0	-0.02(-0.03%)
May 29, 2013	53.68	53.89	53.65	53.69	35,593	-0.39(-0.72%)
May 28, 2013	54.55	54.55	54.07	54.08	24,648	-0.30(-0.55%)
May 24, 2013	54.56	54.60	54.38	54.38	0	-0.32(-0.58%)
May 23, 2013	54.92	54.92	54.60	54.70	0	-0.30(-0.54%)
May 22, 2013	55.13	55.13	54.95	55.00	0	-0.10(-0.19%)
May 21, 2013	55.06	55.10	54.95	55.10	0	-0.06(-0.10%)
May 20, 2013	55.10	55.25	55.10	55.15	0	-0.04(-0.08%)
May 17, 2013	55.26	55.27	55.13	55.20	0	-0.05(-0.09%)
May 16, 2013	55.31	55.31	55.06	55.24	42,767	-0.09(-0.16%)
May 15, 2013	55.33	55.35	55.09	55.33	0	+0.04(+0.07%)
May 13, 2013	55.33	55.37	55.15	55.30	0	-0.15(-0.28%)
May 10, 2013	55.56	55.56	55.36	55.45	0	-0.16(-0.29%)
May 09, 2013	55.56	55.63	55.50	55.61	0	-0.01(-0.02%)
May 08, 2013	55.64	55.64	55.41	55.62	0	+0.16(+0.29%)
May 07, 2013	55.72	55.72	55.39	55.46	0	-0.12(-0.22%)
May 06, 2013	55.88	55.88	55.55	55.59	0	+0.03(+0.06%)
May 03, 2013	55.56	55.57	55.50	55.55	0	+0.01(+0.01%)
May 02, 2013	55.78	55.78	55.41	55.55	0	+0.04(+0.07%)
May 01, 2013	55.24	55.53	55.24	55.51	0	+0.16(+0.29%)
Apr 30, 2013	55.15	55.37	55.15	55.35	0	+0.15(+0.27%)
Apr 29, 2013	55.13	55.20	55.06	55.20	18,037	+0.01(+0.01%)
Apr 26, 2013	55.09	55.19	55.09	55.19	5,002	+0.08(+0.14%)
Apr 25, 2013	55.05	55.11	54.97	55.11	9,135	+0.07(+0.13%)
Apr 24, 2013	55.06	55.06	54.91	55.04	0	+0.03(+0.05%)
Apr 23, 2013	55.06	55.06	54.89	55.01	44,870	+0.09(+0.17%)
Apr 22, 2013	54.90	54.93	54.86	54.92	45,163	-0.17(-0.30%)
Apr 19, 2013	55.07	55.10	55.04	55.08	34,010	-0.18(-0.32%)
Apr 18, 2013	55.33	55.33	54.97	55.26	7,025	+0.07(+0.13%)
Apr 17, 2013	55.28	55.28	55.06	55.20	22,324	-0.22(-0.40%)
Apr 16, 2013	55.36	55.47	55.27	55.42	37,757	+0.02(+0.04%)
Apr 15, 2013	55.34	55.40	55.27	55.40	6,620	-0.11(-0.20%)
Apr 12, 2013	55.31	55.51	55.31	55.51	30,006	+0.14(+0.25%)
Apr 11, 2013	55.26	55.46	55.26	55.37	10,013	-0.04(-0.06%)
Apr 10, 2013	55.33	55.41	55.30	55.40	5,807	+0.00(+0.00%)
Apr 09, 2013	55.17	55.40	55.11	55.40	9,486	+0.23(+0.42%)
Apr 08, 2013	55.54	55.54	55.11	55.17	15,960	-0.14(-0.25%)
Apr 05, 2013	54.92	55.31	54.89	55.31	26,771	+0.25(+0.45%)
Apr 04, 2013	54.94	55.06	54.82	55.06	14,620	+0.28(+0.52%)
Apr 03, 2013	54.78	54.89	54.73	54.77	11,068	-0.02(-0.04%)
Apr 02, 2013	54.82	54.82	54.64	54.80	9,165	+0.14(+0.26%)
Apr 01, 2013	54.80	54.80	54.65	54.65	3,604	-0.11(-0.20%)
Mar 28, 2013	54.91	54.91	54.66	54.76	13,288	+0.00(+0.00%)
Mar 27, 2013	54.78	54.78	54.58	54.76	72,522	-0.03(-0.06%)
Mar 26, 2013	54.85	54.85	54.67	54.80	12,172	-0.06(-0.10%)
Mar 25, 2013	54.95	54.95	54.79	54.85	10,046	+0.03(+0.06%)
Mar 22, 2013	55.11	55.11	54.76	54.82	9,451	-0.13(-0.23%)
Mar 21, 2013	54.95	54.96	54.88	54.94	8,665	-0.07(-0.13%)
Mar 20, 2013	55.26	55.26	54.93	55.02	2,416	+0.15(+0.28%)
Mar 19, 2013	54.99	55.13	54.84	54.86	16,279	-0.23(-0.43%)
Mar 18, 2013	55.15	55.15	54.99	55.10	12,023	+0.03(+0.05%)
Mar 15, 2013	55.35	55.35	54.86	55.07	14,533	+0.21(+0.38%)
Mar 14, 2013	55.09	55.09	54.86	54.86	40,468	-0.30(-0.54%)
Mar 13, 2013	55.17	55.17	54.94	55.16	23,323	+0.13(+0.24%)
Mar 12, 2013	55.26	55.26	54.94	55.03	17,192	+0.11(+0.20%)
Mar 11, 2013	54.84	55.04	54.81	54.92	25,600	-0.08(-0.14%)
Mar 08, 2013	54.97	55.05	54.84	55.00	20,771	-0.05(-0.10%)
Mar 07, 2013	55.15	55.15	54.98	55.05	11,772	-0.01(-0.01%)
Mar 06, 2013	54.97	55.12	54.97	55.06	14,976	-0.06(-0.11%)
Mar 05, 2013	55.18	55.18	55.09	55.12	13,779	+0.08(+0.14%)
Mar 04, 2013	55.06	55.08	55.00	55.04	13,158	+0.08(+0.14%)
Mar 01, 2013	55.18	55.18	54.96	54.97	4,732	-0.02(-0.04%)
Feb 28, 2013	54.97	55.00	54.93	54.99	12,130	+0.08(+0.14%)
Feb 27, 2013	54.93	54.93	54.77	54.91	34,666	+0.16(+0.29%)
Feb 26, 2013	55.02	55.02	54.75	54.75	87,808	-0.10(-0.18%)
Feb 22, 2013	54.85	54.85	54.82	54.85	16,040	+0.01(+0.02%)
Feb 21, 2013	54.99	54.99	54.78	54.84	17,504	-0.08(-0.15%)
Feb 20, 2013	55.02	55.02	54.90	54.92	12,629	-0.06(-0.12%)
Feb 19, 2013	55.20	55.20	54.94	54.98	21,810	-0.14(-0.25%)
Feb 15, 2013	55.23	55.23	55.09	55.12	27,104	-0.06(-0.11%)
Feb 14, 2013	55.32	55.32	55.10	55.18	26,578	-0.01(-0.02%)
Feb 13, 2013	55.25	55.25	55.16	55.19	26,896	-0.03(-0.05%)
Feb 12, 2013	55.40	55.40	55.17	55.22	18,559	+0.01(+0.02%)
Feb 11, 2013	55.44	55.44	55.17	55.20	13,934	-0.10(-0.17%)
Feb 08, 2013	55.57	55.57	55.17	55.30	18,650	+0.03(+0.06%)
Feb 07, 2013	55.40	55.40	55.13	55.26	11,252	+0.07(+0.12%)
Feb 06, 2013	55.20	55.20	55.11	55.20	8,784	+0.00(+0.00%)
Feb 04, 2013	55.40	55.44	55.20	55.20	14,565	-0.21(-0.37%)
Feb 01, 2013	55.44	55.44	55.25	55.40	32,449	+0.08(+0.14%)
Jan 31, 2013	55.24	55.51	55.19	55.32	14,802	+0.01(+0.02%)
Jan 30, 2013	56.06	56.10	55.31	55.32	280,516	-0.55(-0.99%)
Jan 29, 2013	55.75	55.90	55.59	55.87	19,222	-0.12(-0.21%)
Jan 28, 2013	56.43	56.43	55.96	55.99	21,087	-0.09(-0.16%)
Jan 25, 2013	56.46	56.46	55.93	56.08	60,859	-0.09(-0.16%)
Jan 24, 2013	56.48	56.48	56.09	56.17	17,286	-0.01(-0.01%)
Jan 23, 2013	56.57	56.57	56.10	56.17	59,990	-0.14(-0.26%)
Jan 22, 2013	56.56	57.10	56.16	56.32	41,004	+0.04(+0.06%)
Jan 18, 2013	56.50	56.60	56.28	56.28	19,706	-0.11(-0.20%)
Jan 17, 2013	56.19	56.49	56.13	56.39	22,101	+0.26(+0.47%)
Jan 16, 2013	56.22	56.22	55.94	56.13	13,406	-0.03(-0.05%)
Jan 15, 2013	56.02	56.18	55.95	56.16	29,664	+0.21(+0.38%)
Jan 14, 2013	56.01	56.01	55.77	55.95	13,063	+0.03(+0.06%)
Jan 11, 2013	55.97	55.97	55.76	55.91	4,185	+0.03(+0.05%)
Jan 10, 2013	56.02	56.02	55.75	55.88	13,915	+0.01(+0.02%)
Jan 09, 2013	55.92	55.92	55.74	55.87	19,531	-0.10(-0.17%)
Jan 08, 2013	56.13	56.13	55.82	55.97	21,923	-0.06(-0.11%)
Jan 07, 2013	56.16	56.16	55.96	56.03	43,627	+0.01(+0.01%)
Jan 04, 2013	56.16	56.16	55.95	56.02	18,280	+0.02(+0.04%)
Jan 03, 2013	55.97	56.06	55.89	56.00	33,842	+0.14(+0.26%)
Jan 02, 2013	55.71	55.86	55.54	55.86	13,814	+0.15(+0.26%)
Dec 31, 2012	55.57	55.73	55.57	55.71	5,836	+0.01(+0.02%)
Dec 28, 2012	55.82	55.82	55.69	55.70	9,399	+0.00(+0.00%)
Dec 27, 2012	55.66	55.70	55.55	55.70	4,793	+0.03(+0.06%)
Dec 26, 2012	55.66	55.66	55.63	55.66	4,934	+0.16(+0.29%)
Dec 24, 2012	55.85	55.85	55.50	55.51	6,122	-0.23(-0.42%)
Dec 21, 2012	55.71	55.74	55.64	55.74	3,823	+0.03(+0.06%)
Dec 20, 2012	55.68	55.71	55.63	55.71	4,916	+0.10(+0.17%)
Dec 19, 2012	55.55	55.62	55.55	55.61	10,215	+0.14(+0.26%)
Dec 18, 2012	55.65	55.65	55.37	55.46	28,062	-0.01(-0.02%)
Dec 17, 2012	55.43	55.49	55.43	55.48	12,294	+0.06(+0.10%)
Dec 14, 2012	55.37	55.47	55.37	55.42	9,274	+0.03(+0.06%)
Dec 13, 2012	55.37	55.41	55.33	55.39	15,458	+0.03(+0.05%)
Dec 12, 2012	55.23	55.40	55.23	55.36	8,685	+0.02(+0.04%)
Dec 11, 2012	55.67	55.67	55.26	55.34	20,837	-0.00(-0.01%)
Dec 10, 2012	55.60	55.60	55.25	55.34	18,517	+0.12(+0.23%)
Dec 07, 2012	55.52	55.52	55.22	55.22	6,777	-0.16(-0.28%)
Dec 06, 2012	55.38	55.38	55.22	55.37	22,866	-0.40(-0.72%)
Dec 05, 2012	55.37	55.77	55.17	55.77	6,581	+0.54(+0.97%)
Dec 04, 2012	55.25	55.25	55.13	55.24	11,125	+0.00(+0.00%)
Nov 30, 2012	55.26	55.26	55.11	55.24	11,080	+0.06(+0.11%)
Nov 29, 2012	55.13	55.18	55.12	55.17	5,514	+0.05(+0.09%)
Nov 28, 2012	55.18	55.18	55.01	55.13	18,151	+0.08(+0.15%)
Nov 27, 2012	55.04	55.04	54.86	55.04	6,289	+0.12(+0.21%)
Nov 26, 2012	54.95	54.95	54.78	54.93	13,650	-0.10(-0.18%)
Nov 23, 2012	55.26	55.26	54.95	55.02	1,680	+0.17(+0.30%)
Nov 21, 2012	54.86	54.86	54.78	54.86	6,231	+0.10(+0.18%)
Nov 20, 2012	54.83	54.83	54.66	54.76	19,874	-0.03(-0.06%)
Nov 19, 2012	54.80	54.80	54.73	54.80	11,772	+0.05(+0.09%)
Nov 16, 2012	54.83	54.83	54.64	54.75	11,032	-0.06(-0.10%)
Nov 15, 2012	54.93	54.93	54.66	54.80	17,111	-0.14(-0.25%)
Nov 14, 2012	54.98	54.98	54.80	54.94	7,604	-0.05(-0.09%)
Nov 13, 2012	55.08	55.08	54.80	54.99	18,603	-0.13(-0.24%)
Nov 12, 2012	55.13	55.13	54.94	55.12	11,991	+0.08(+0.14%)
Nov 09, 2012	55.07	55.07	54.97	55.04	6,822	-0.16(-0.29%)
Nov 08, 2012	55.28	55.29	55.14	55.20	7,272	-0.14(-0.25%)
Nov 07, 2012	55.35	55.37	55.26	55.34	10,688	+0.10(+0.19%)
Nov 06, 2012	55.36	55.37	55.24	55.24	8,887	-0.04(-0.07%)
Nov 05, 2012	55.34	55.34	55.26	55.28	16,735	+0.03(+0.06%)
Nov 02, 2012	55.13	55.28	55.13	55.24	18,389	+0.08(+0.15%)
Nov 01, 2012	55.23	55.23	55.16	55.16	25,423	-0.03(-0.05%)
Oct 31, 2012	55.28	55.30	55.19	55.19	6,398	+0.11(+0.20%)
Oct 26, 2012	55.20	55.08	55.08	55.08	9,578	+0.02(+0.03%)
Oct 25, 2012	55.20	55.20	55.04	55.06	29,196	-0.14(-0.25%)
Oct 24, 2012	55.25	55.25	55.13	55.20	3,800	-0.14(-0.26%)
Oct 23, 2012	55.30	55.36	55.21	55.34	14,123	-0.37(-0.67%)
Oct 19, 2012	55.79	55.79	55.71	55.71	2,395	-0.02(-0.04%)
Oct 18, 2012	55.61	55.77	55.61	55.73	6,295	+0.05(+0.09%)
Oct 17, 2012	55.82	55.82	55.59	55.68	13,758	+0.11(+0.20%)
Oct 16, 2012	55.62	55.62	55.48	55.57	10,926	+0.18(+0.32%)
Oct 15, 2012	55.37	55.40	55.33	55.40	14,468	+0.01(+0.02%)
Oct 12, 2012	55.32	55.41	55.32	55.38	2,359	+0.17(+0.31%)
Oct 11, 2012	54.99	55.21	54.99	55.21	8,734	+0.14(+0.26%)
Oct 10, 2012	54.86	55.06	54.85	55.06	5,426	+0.20(+0.36%)
Oct 09, 2012	54.86	54.88	54.79	54.86	7,047	+0.07(+0.13%)
Oct 08, 2012	55.07	55.07	54.71	54.80	21,260	-0.08(-0.14%)
Oct 05, 2012	54.78	54.87	54.78	54.87	14,355	+0.11(+0.20%)
Oct 04, 2012	54.81	54.81	54.73	54.76	13,915	+0.08(+0.15%)
Oct 03, 2012	54.93	54.93	54.60	54.68	16,360	+0.10(+0.17%)
Oct 02, 2012	54.61	54.63	54.58	54.58	4,214	+0.10(+0.18%)
Oct 01, 2012	54.54	54.54	54.37	54.49	7,846	+0.14(+0.25%)
Sep 28, 2012	54.37	54.37	54.31	54.35	6,571	+0.10(+0.18%)
Sep 27, 2012	54.41	54.41	54.16	54.25	3,646	+0.03(+0.06%)
Sep 26, 2012	54.20	54.30	54.09	54.22	28,134	-0.05(-0.09%)
Sep 25, 2012	54.31	54.31	54.19	54.26	11,567	-0.07(-0.13%)
Sep 24, 2012	54.35	54.35	54.25	54.33	11,827	-0.16(-0.29%)
Sep 21, 2012	54.46	54.49	54.41	54.49	5,797	+0.03(+0.05%)
Sep 20, 2012	54.52	54.52	54.44	54.46	8,787	-0.06(-0.10%)
Sep 19, 2012	54.65	54.65	54.49	54.52	17,056	+0.03(+0.05%)
Sep 18, 2012	55.03	55.03	54.40	54.49	98,641	-0.05(-0.09%)
Sep 17, 2012	54.95	54.95	54.42	54.54	30,445	+0.03(+0.05%)
Sep 14, 2012	54.42	54.52	54.42	54.51	173,959	+0.16(+0.29%)
Sep 13, 2012	54.73	54.73	54.32	54.35	17,402	-0.06(-0.10%)
Sep 12, 2012	54.45	54.45	54.33	54.41	72,541	+0.19(+0.34%)
Sep 11, 2012	54.20	54.35	54.15	54.22	334,072	+0.04(+0.08%)
Sep 10, 2012	54.26	54.26	54.15	54.18	8,647	-0.10(-0.19%)
Sep 07, 2012	54.18	54.29	54.14	54.29	19,861	+0.32(+0.60%)
Sep 06, 2012	53.98	54.04	53.83	53.96	51,121	+0.08(+0.14%)
Sep 05, 2012	53.85	53.95	53.80	53.89	21,525	+0.15(+0.28%)
Sep 04, 2012	54.29	54.29	53.68	53.73	22,271	+0.01(+0.01%)
Aug 31, 2012	53.71	53.78	53.71	53.73	3,405	+0.21(+0.39%)
Aug 30, 2012	53.63	53.65	53.47	53.52	159,948	-0.17(-0.32%)
Aug 29, 2012	53.68	53.69	53.66	53.69	15,947	+0.03(+0.06%)
Aug 27, 2012	53.65	53.68	53.59	53.66	10,249	-0.12(-0.23%)
Aug 24, 2012	53.83	53.83	53.69	53.78	2,887	-0.14(-0.25%)
Aug 23, 2012	53.91	53.92	53.85	53.92	16,507	+0.21(+0.38%)
Aug 22, 2012	53.73	53.73	53.69	53.71	6,868	+0.12(+0.22%)
Aug 21, 2012	53.62	53.62	53.60	53.60	754	+0.11(+0.21%)
Aug 20, 2012	53.70	53.70	53.47	53.49	6,923	+0.10(+0.19%)
Aug 17, 2012	53.42	53.53	53.38	53.38	13,921	+0.05(+0.09%)
Aug 16, 2012	53.47	53.47	53.32	53.33	7,848	-0.72(-1.33%)
Aug 15, 2012	53.47	54.05	53.40	54.05	3,877	+0.48(+0.90%)
Aug 14, 2012	53.60	53.60	53.57	53.57	2,755	+0.00(+0.00%)
Aug 13, 2012	53.63	53.63	53.57	53.57	6,975	-0.01(-0.03%)
Aug 10, 2012	53.64	53.60	53.47	53.58	12,950	-0.06(-0.10%)
Aug 09, 2012	54.31	54.31	53.53	53.64	5,356	-0.10(-0.18%)
Aug 08, 2012	53.70	53.78	53.60	53.73	47,714	+0.10(+0.19%)
Aug 07, 2012	53.70	53.70	53.62	53.63	17,266	-0.02(-0.03%)
Aug 06, 2012	53.61	53.66	53.60	53.65	14,227	+0.25(+0.46%)
Aug 03, 2012	53.42	53.44	53.41	53.41	8,820	+0.21(+0.39%)
Aug 02, 2012	53.31	53.31	53.20	53.20	1,306	+0.03(+0.06%)

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.