Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.88	49.03	48.53	48.69	153,521	-0.14(-0.28%)
Jun 27, 2013	48.39	49.05	47.90	48.82	0	+0.68(+1.42%)
Jun 26, 2013	48.18	48.41	47.77	48.14	0	+0.27(+0.56%)
Jun 25, 2013	47.74	47.99	47.32	47.87	0	+0.27(+0.56%)
Jun 24, 2013	47.52	47.89	47.43	47.61	0	-0.26(-0.54%)
Jun 21, 2013	48.02	48.12	47.56	47.87	330,837	-0.05(-0.10%)
Jun 20, 2013	47.85	48.04	47.68	47.91	0	-0.04(-0.08%)
Jun 19, 2013	48.35	48.37	47.81	47.95	0	-0.30(-0.61%)
Jun 18, 2013	47.98	48.31	47.77	48.24	0	+0.37(+0.78%)
Jun 17, 2013	47.90	48.18	47.61	47.87	0	-0.01(-0.02%)
Jun 14, 2013	48.40	48.52	47.72	47.88	0	-0.46(-0.94%)
Jun 13, 2013	48.09	48.59	48.05	48.34	59,373	+0.07(+0.14%)
Jun 12, 2013	48.97	48.97	48.15	48.27	50,097	-0.55(-1.12%)
Jun 11, 2013	48.55	49.26	48.03	48.82	57,011	+0.01(+0.02%)
Jun 10, 2013	48.91	49.01	48.61	48.81	0	+0.05(+0.11%)
Jun 07, 2013	49.06	49.06	48.53	48.75	0	-0.05(-0.11%)
Jun 06, 2013	48.68	48.97	48.17	48.81	0	+0.23(+0.47%)
Jun 05, 2013	49.19	49.29	48.50	48.58	0	-0.67(-1.36%)
Jun 04, 2013	49.61	49.83	49.06	49.25	0	-0.41(-0.83%)
Jun 03, 2013	49.60	49.76	49.28	49.66	118,009	+0.17(+0.35%)
May 31, 2013	49.20	49.57	49.10	49.48	79,425	+0.30(+0.62%)
May 30, 2013	49.17	49.55	49.12	49.18	0	+0.00(+0.00%)
May 29, 2013	49.32	49.73	49.03	49.18	50,900	-0.45(-0.90%)
May 28, 2013	49.69	49.84	49.23	49.63	126,875	+0.24(+0.48%)
May 24, 2013	48.82	49.48	48.80	49.39	0	+0.30(+0.61%)
May 23, 2013	49.14	49.25	48.71	49.09	0	-0.33(-0.67%)
May 22, 2013	49.85	50.30	49.23	49.42	0	-0.47(-0.94%)
May 21, 2013	50.05	50.05	49.61	49.89	0	-0.24(-0.47%)
May 20, 2013	50.02	50.34	49.77	50.13	0	+0.20(+0.40%)
May 17, 2013	49.29	50.05	49.07	49.93	0	+0.59(+1.20%)
May 16, 2013	49.32	49.74	49.15	49.34	43,691	-0.17(-0.35%)
May 15, 2013	49.29	49.76	49.26	49.51	0	+0.42(+0.85%)
May 13, 2013	49.09	49.46	48.73	49.10	0	+0.08(+0.15%)
May 10, 2013	48.72	49.28	48.72	49.02	0	+0.39(+0.81%)
May 09, 2013	48.91	48.91	48.48	48.63	0	-0.38(-0.77%)
May 08, 2013	49.13	49.41	48.74	49.01	0	-0.10(-0.20%)
May 07, 2013	48.72	49.46	48.69	49.10	0	+0.62(+1.28%)
May 06, 2013	48.11	48.87	48.11	48.48	0	+0.48(+0.99%)
May 03, 2013	48.36	48.30	47.68	48.01	0	+0.17(+0.36%)
May 02, 2013	47.27	48.24	47.16	47.83	0	+0.91(+1.93%)
May 01, 2013	47.24	47.49	46.78	46.93	0	-0.29(-0.62%)
Apr 30, 2013	47.56	47.56	46.70	47.22	0	+0.06(+0.13%)
Apr 29, 2013	47.01	47.34	46.85	47.16	41,863	+0.48(+1.02%)
Apr 26, 2013	46.81	46.92	46.42	46.69	76,748	-0.23(-0.50%)
Apr 25, 2013	47.27	47.40	46.66	46.92	0	-0.17(-0.35%)
Apr 24, 2013	47.03	47.09	46.53	47.09	0	+0.14(+0.29%)
Apr 23, 2013	46.78	46.98	46.41	46.95	28,307	+0.42(+0.89%)
Apr 22, 2013	46.83	46.90	46.29	46.53	78,853	-0.29(-0.63%)
Apr 19, 2013	46.65	46.98	46.43	46.83	47,687	+0.38(+0.81%)
Apr 18, 2013	46.45	46.66	46.14	46.45	86,711	-0.03(-0.06%)
Apr 17, 2013	46.14	46.71	46.10	46.48	114,926	-0.13(-0.28%)
Apr 16, 2013	46.05	46.66	45.75	46.61	60,983	+0.88(+1.92%)
Apr 15, 2013	46.86	46.86	45.64	45.73	91,030	-1.04(-2.21%)
Apr 12, 2013	46.72	46.84	46.42	46.77	72,489	-0.09(-0.19%)
Apr 11, 2013	46.99	47.06	46.49	46.86	60,147	-0.05(-0.11%)
Apr 10, 2013	46.84	47.09	46.75	46.91	108,744	+0.06(+0.13%)
Apr 09, 2013	47.04	47.06	46.60	46.85	27,195	-0.28(-0.59%)
Apr 08, 2013	46.89	47.18	46.34	47.13	33,886	+0.37(+0.79%)
Apr 05, 2013	46.36	46.90	46.11	46.76	88,181	-0.07(-0.15%)
Apr 04, 2013	46.83	46.94	46.47	46.83	87,962	+0.20(+0.44%)
Apr 03, 2013	47.15	47.25	46.33	46.63	106,459	-0.39(-0.84%)
Apr 02, 2013	47.39	47.46	46.82	47.02	103,001	-0.11(-0.24%)
Apr 01, 2013	47.08	47.13	46.64	47.13	76,829	+0.05(+0.11%)
Mar 28, 2013	46.99	47.20	46.79	47.08	71,351	+0.05(+0.10%)
Mar 27, 2013	47.35	47.35	46.91	47.03	90,615	-0.40(-0.84%)
Mar 26, 2013	47.38	47.66	47.17	47.43	52,203	+0.08(+0.16%)
Mar 25, 2013	47.35	47.49	47.07	47.36	98,694	+0.22(+0.46%)
Mar 22, 2013	47.34	47.40	46.72	47.14	122,774	-0.02(-0.05%)
Mar 21, 2013	47.28	47.42	46.90	47.16	64,032	-0.17(-0.35%)
Mar 20, 2013	47.43	47.50	47.08	47.33	67,122	+0.36(+0.77%)
Mar 19, 2013	47.03	47.21	46.78	46.97	62,735	+0.10(+0.21%)
Mar 18, 2013	46.81	46.95	46.47	46.87	87,537	-0.08(-0.18%)
Mar 15, 2013	46.66	47.01	46.49	46.95	287,837	+0.37(+0.79%)
Mar 14, 2013	46.23	46.62	46.14	46.58	45,283	+0.50(+1.08%)
Mar 13, 2013	45.91	46.29	45.91	46.08	103,951	+0.18(+0.40%)
Mar 12, 2013	45.91	46.04	45.68	45.90	67,021	+0.06(+0.13%)
Mar 11, 2013	45.73	45.91	45.15	45.84	31,735	+0.17(+0.36%)
Mar 08, 2013	45.56	45.82	45.32	45.67	50,170	+0.20(+0.45%)
Mar 07, 2013	45.28	45.73	45.20	45.47	61,448	+0.14(+0.30%)
Mar 06, 2013	45.48	45.58	45.11	45.33	80,133	-0.02(-0.05%)
Mar 05, 2013	45.34	45.68	44.78	45.36	113,131	+0.27(+0.60%)
Mar 04, 2013	45.05	45.29	44.74	45.08	164,003	+0.08(+0.18%)
Mar 01, 2013	44.90	45.14	44.55	45.00	142,130	+0.09(+0.20%)
Feb 28, 2013	44.51	44.95	44.31	44.91	110,473	+0.46(+1.04%)
Feb 27, 2013	44.15	44.62	43.99	44.45	57,683	+0.30(+0.68%)
Feb 26, 2013	44.40	44.55	43.86	44.15	134,086	+0.04(+0.09%)
Feb 25, 2013	45.15	45.15	44.09	44.11	150,790	-0.91(-2.03%)
Feb 22, 2013	44.46	45.04	44.46	45.02	104,299	+0.87(+1.97%)
Feb 21, 2013	44.32	44.71	44.06	44.15	126,257	-0.09(-0.20%)
Feb 20, 2013	44.24	44.53	44.13	44.24	97,208	+0.09(+0.21%)
Feb 19, 2013	43.76	44.26	43.67	44.15	196,787	+0.53(+1.21%)
Feb 15, 2013	43.83	43.88	43.34	43.63	57,461	-0.14(-0.33%)
Feb 14, 2013	43.47	44.03	43.47	43.77	82,937	+0.02(+0.03%)
Feb 13, 2013	43.67	43.83	43.53	43.75	89,374	+0.21(+0.49%)
Feb 12, 2013	43.20	43.67	43.20	43.54	116,377	+0.32(+0.75%)
Feb 11, 2013	43.11	43.39	42.82	43.22	163,905	+0.01(+0.02%)
Feb 08, 2013	43.09	43.35	42.99	43.21	238,042	+0.12(+0.28%)
Feb 07, 2013	42.75	43.17	42.65	43.09	183,643	+0.16(+0.37%)
Feb 06, 2013	42.88	42.98	42.70	42.93	55,809	+0.82(+1.94%)
Feb 04, 2013	42.36	42.36	41.91	42.12	100,310	-0.25(-0.58%)
Feb 01, 2013	42.16	42.37	42.04	42.36	123,279	+0.29(+0.68%)
Jan 31, 2013	41.95	42.24	41.78	42.08	108,304	+0.13(+0.30%)
Jan 30, 2013	42.22	42.42	41.90	41.95	188,564	-0.41(-0.96%)
Jan 29, 2013	42.51	42.72	42.11	42.36	98,142	-0.14(-0.32%)
Jan 28, 2013	42.03	42.71	42.03	42.49	115,252	+0.49(+1.16%)
Jan 25, 2013	42.24	42.30	41.82	42.00	107,477	-0.23(-0.53%)
Jan 24, 2013	42.30	42.70	42.06	42.23	137,217	-0.11(-0.25%)
Jan 23, 2013	42.54	42.59	42.27	42.33	62,021	-0.24(-0.56%)
Jan 22, 2013	42.48	42.64	41.85	42.57	61,808	+0.20(+0.46%)
Jan 18, 2013	42.71	42.78	42.27	42.38	32,982	-0.21(-0.49%)
Jan 17, 2013	42.31	42.80	42.23	42.59	75,514	+0.55(+1.30%)
Jan 16, 2013	42.23	42.28	41.92	42.04	77,409	-0.02(-0.05%)
Jan 15, 2013	41.77	42.10	41.74	42.06	71,195	+0.25(+0.59%)
Jan 14, 2013	41.66	41.92	41.55	41.82	85,613	-0.03(-0.07%)
Jan 11, 2013	41.79	41.91	41.34	41.85	150,662	-0.23(-0.55%)
Jan 10, 2013	41.75	42.09	41.62	42.08	118,354	+0.35(+0.83%)
Jan 09, 2013	41.48	41.91	41.05	41.73	152,225	+0.37(+0.89%)
Jan 08, 2013	41.80	41.80	41.27	41.37	178,593	-0.38(-0.92%)
Jan 07, 2013	42.25	42.32	41.69	41.75	105,360	-0.54(-1.28%)
Jan 04, 2013	42.19	42.48	41.96	42.29	151,100	+0.05(+0.12%)
Jan 03, 2013	41.77	42.32	41.45	42.24	169,760	+0.56(+1.35%)
Jan 02, 2013	41.49	41.69	41.30	41.67	211,120	+0.80(+1.97%)
Dec 31, 2012	40.84	41.02	40.54	40.87	76,724	+0.16(+0.39%)
Dec 28, 2012	41.04	41.17	40.68	40.71	45,765	-0.31(-0.75%)
Dec 27, 2012	40.85	41.06	40.51	41.02	127,553	+0.25(+0.61%)
Dec 26, 2012	41.14	41.35	38.20	40.77	48,121	-0.68(-1.63%)
Dec 24, 2012	41.58	41.58	41.13	41.45	45,693	-0.13(-0.31%)
Dec 21, 2012	40.91	41.69	40.91	41.58	286,290	+0.20(+0.49%)
Dec 20, 2012	41.34	42.10	41.10	41.37	134,531	-0.20(-0.49%)
Dec 19, 2012	42.41	42.41	41.28	41.58	128,071	+0.29(+0.69%)
Dec 18, 2012	41.45	41.52	40.97	41.29	76,644	+0.04(+0.09%)
Dec 17, 2012	41.21	41.29	41.12	41.25	72,417	+0.21(+0.51%)
Dec 14, 2012	41.49	41.49	40.94	41.04	47,862	-0.10(-0.24%)
Dec 13, 2012	41.24	41.34	40.92	41.14	55,777	+0.05(+0.11%)
Dec 12, 2012	41.31	41.55	40.92	41.09	138,640	-0.21(-0.51%)
Dec 11, 2012	41.36	41.93	41.20	41.30	110,069	+0.05(+0.11%)
Dec 10, 2012	41.34	41.59	41.03	41.26	118,927	-0.08(-0.18%)
Dec 07, 2012	41.62	41.82	41.21	41.34	82,433	-0.07(-0.16%)
Dec 06, 2012	41.24	41.77	41.24	41.40	80,811	+0.05(+0.13%)
Dec 05, 2012	41.34	41.55	41.05	41.35	78,364	+0.24(+0.58%)
Dec 04, 2012	41.36	41.51	40.81	41.11	157,821	-0.21(-0.51%)
Nov 30, 2012	41.49	41.52	41.00	41.32	132,202	-0.03(-0.07%)
Nov 29, 2012	41.58	41.58	39.23	41.35	95,579	+0.08(+0.18%)
Nov 28, 2012	41.25	41.48	40.85	41.27	203,436	+0.02(+0.04%)
Nov 27, 2012	41.98	42.06	41.26	41.26	74,264	-0.59(-1.40%)
Nov 26, 2012	41.86	42.10	41.79	41.85	67,408	-0.05(-0.11%)
Nov 23, 2012	41.67	42.00	41.64	41.89	60,909	+0.28(+0.67%)
Nov 21, 2012	42.12	42.17	41.46	41.61	66,214	-0.44(-1.04%)
Nov 20, 2012	41.47	42.08	41.47	42.05	109,236	+0.38(+0.92%)
Nov 19, 2012	41.96	41.97	41.45	41.67	107,681	+0.19(+0.45%)
Nov 16, 2012	41.61	41.73	41.04	41.48	50,822	+0.13(+0.31%)
Nov 15, 2012	41.12	41.38	40.82	41.35	40,103	+0.21(+0.51%)
Nov 14, 2012	41.59	41.69	40.46	41.14	52,481	-0.26(-0.62%)
Nov 13, 2012	41.80	42.27	41.31	41.40	66,541	-0.84(-1.99%)
Nov 12, 2012	42.06	42.40	41.62	42.24	102,733	+0.12(+0.28%)
Nov 09, 2012	42.01	42.62	41.97	42.12	34,755	-0.14(-0.33%)
Nov 08, 2012	42.24	42.76	42.08	42.26	79,332	-0.21(-0.50%)
Nov 07, 2012	42.59	43.15	42.44	42.47	69,364	-1.11(-2.54%)
Nov 06, 2012	43.14	43.73	43.09	43.58	66,320	+0.58(+1.35%)
Nov 05, 2012	42.98	43.57	42.86	43.00	53,408	-0.02(-0.05%)
Nov 02, 2012	43.56	43.56	42.98	43.02	62,777	-0.47(-1.08%)
Nov 01, 2012	43.09	43.57	42.93	43.49	49,927	+0.53(+1.24%)
Oct 31, 2012	42.64	43.03	42.48	42.96	54,658	+0.48(+1.14%)
Oct 26, 2012	42.72	42.47	42.47	42.47	84,107	-0.22(-0.51%)
Oct 25, 2012	42.66	42.78	42.56	42.69	99,245	+0.21(+0.48%)
Oct 24, 2012	42.43	42.52	42.27	42.49	55,814	+0.30(+0.71%)
Oct 23, 2012	42.13	42.27	41.83	42.19	199,274	-0.01(-0.03%)
Oct 19, 2012	42.37	42.37	41.94	42.20	41,861	-0.10(-0.24%)
Oct 18, 2012	42.60	42.79	42.24	42.30	40,187	-0.46(-1.08%)
Oct 17, 2012	42.51	43.12	42.32	42.76	113,259	+0.25(+0.59%)
Oct 16, 2012	43.07	43.22	42.33	42.52	121,374	-0.53(-1.24%)
Oct 15, 2012	43.06	43.06	42.76	43.05	85,427	+0.22(+0.51%)
Oct 12, 2012	43.65	43.65	42.60	42.83	91,192	-0.94(-2.14%)
Oct 11, 2012	43.75	43.87	43.60	43.77	47,889	+0.15(+0.35%)
Oct 10, 2012	43.47	43.76	43.36	43.61	34,535	+0.27(+0.63%)
Oct 09, 2012	43.64	43.77	43.19	43.34	68,002	-0.22(-0.50%)
Oct 08, 2012	43.44	43.62	43.23	43.56	67,105	-0.02(-0.05%)
Oct 05, 2012	43.84	43.84	43.30	43.58	113,050	-0.18(-0.40%)
Oct 04, 2012	43.56	43.78	43.25	43.76	61,433	+0.42(+0.96%)
Oct 03, 2012	43.56	43.69	43.20	43.34	77,757	+0.01(+0.02%)
Oct 02, 2012	43.56	43.67	43.09	43.34	86,716	-0.05(-0.12%)
Oct 01, 2012	43.52	43.67	43.09	43.39	95,470	+0.10(+0.24%)
Sep 28, 2012	43.20	43.44	42.86	43.28	94,381	-0.01(-0.02%)
Sep 27, 2012	43.20	43.34	42.90	43.29	102,828	+0.33(+0.77%)
Sep 26, 2012	42.96	43.09	42.87	42.96	67,112	-0.01(-0.02%)
Sep 25, 2012	42.63	43.24	42.63	42.97	252,345	+0.23(+0.53%)
Sep 24, 2012	42.38	43.02	42.38	42.74	39,079	+0.34(+0.79%)
Sep 21, 2012	42.48	43.18	42.41	42.41	270,274	-0.13(-0.31%)
Sep 20, 2012	42.89	43.17	42.52	42.54	85,269	-0.70(-1.61%)
Sep 19, 2012	43.30	43.56	42.98	43.23	69,388	-0.07(-0.15%)
Sep 18, 2012	43.09	43.52	42.46	43.30	70,613	+0.29(+0.66%)
Sep 17, 2012	43.37	43.42	42.74	43.01	42,034	-0.57(-1.31%)
Sep 14, 2012	43.09	43.92	43.01	43.58	43,466	+0.56(+1.29%)
Sep 13, 2012	42.48	43.39	41.99	43.03	91,302	+0.44(+1.03%)
Sep 12, 2012	42.45	42.79	42.33	42.59	21,533	+0.15(+0.35%)
Sep 11, 2012	42.59	43.01	42.24	42.44	48,253	-0.19(-0.44%)
Sep 10, 2012	43.08	43.15	42.46	42.63	42,881	-0.55(-1.26%)
Sep 07, 2012	42.87	43.31	42.76	43.17	64,880	+0.39(+0.91%)
Sep 06, 2012	42.50	43.04	42.50	42.79	55,722	+0.51(+1.21%)
Sep 05, 2012	41.94	42.35	41.77	42.27	98,446	+0.03(+0.07%)
Sep 04, 2012	41.92	42.42	41.75	42.24	63,379	+0.08(+0.19%)
Aug 31, 2012	42.57	42.57	41.89	42.16	74,564	-0.12(-0.29%)
Aug 30, 2012	42.65	42.65	42.03	42.29	28,862	-0.42(-0.98%)
Aug 29, 2012	42.00	42.78	41.97	42.71	84,308	+0.79(+1.89%)
Aug 27, 2012	41.82	41.97	41.61	41.92	17,665	+0.11(+0.26%)
Aug 24, 2012	41.47	42.05	41.47	41.81	34,478	+0.28(+0.67%)
Aug 23, 2012	42.23	42.23	41.47	41.53	40,594	-0.63(-1.49%)
Aug 22, 2012	42.45	42.76	42.05	42.16	32,496	-0.45(-1.07%)
Aug 21, 2012	43.00	43.39	42.52	42.61	50,648	-0.22(-0.51%)
Aug 20, 2012	42.60	42.87	42.60	42.83	32,602	+0.23(+0.53%)
Aug 17, 2012	42.55	42.65	42.12	42.60	17,655	+0.21(+0.48%)
Aug 16, 2012	42.22	42.61	42.21	42.40	35,891	-0.01(-0.03%)
Aug 15, 2012	42.31	42.63	42.22	42.41	46,592	+0.07(+0.17%)
Aug 14, 2012	42.57	42.57	42.27	42.34	41,779	+0.14(+0.33%)
Aug 13, 2012	41.77	42.41	41.77	42.20	71,478	+0.39(+0.94%)
Aug 10, 2012	42.23	42.23	41.50	41.81	80,714	-0.34(-0.81%)
Aug 09, 2012	42.59	42.66	41.88	42.15	46,291	-0.44(-1.04%)
Aug 08, 2012	42.80	42.94	42.36	42.59	43,015	-0.28(-0.64%)
Aug 07, 2012	42.83	43.66	42.59	42.87	102,812	+0.23(+0.55%)
Aug 06, 2012	42.57	42.82	42.49	42.64	79,909	+0.07(+0.15%)
Aug 03, 2012	41.79	42.57	41.50	42.57	159,256	+1.46(+3.56%)
Aug 02, 2012	40.59	41.22	40.16	41.11	122,262	+0.54(+1.33%)
Aug 01, 2012	41.99	41.99	40.43	40.57	172,526	-0.53(-1.29%)
Jul 31, 2012	41.30	41.91	41.08	41.10	86,551	-0.17(-0.41%)
Jul 30, 2012	41.88	42.18	41.22	41.27	37,157	-0.71(-1.68%)
Jul 27, 2012	41.20	42.23	41.06	41.98	27,072	+0.93(+2.27%)
Jul 26, 2012	41.12	41.55	40.80	41.04	62,836	-0.28(-0.67%)
Jul 25, 2012	41.62	41.66	41.21	41.32	39,474	-0.03(-0.07%)
Jul 24, 2012	41.36	41.64	41.05	41.35	36,122	-0.19(-0.46%)
Jul 23, 2012	41.11	41.71	41.09	41.54	47,112	-0.20(-0.47%)
Jul 20, 2012	41.81	42.01	41.59	41.74	53,660	-0.34(-0.81%)
Jul 19, 2012	42.29	42.45	41.95	42.08	41,802	-0.54(-1.26%)
Jul 18, 2012	42.72	43.09	42.58	42.62	42,804	-0.25(-0.59%)
Jul 17, 2012	42.73	43.23	42.39	42.87	37,632	+0.30(+0.70%)
Jul 16, 2012	42.75	42.87	42.12	42.57	27,309	-0.36(-0.83%)
Jul 13, 2012	42.20	42.93	42.02	42.93	44,832	+0.96(+2.29%)
Jul 12, 2012	41.66	42.08	41.52	41.97	42,930	+0.07(+0.16%)
Jul 11, 2012	41.72	42.02	41.53	41.90	48,972	+0.02(+0.05%)
Jul 10, 2012	42.07	42.18	41.66	41.88	77,980	+0.07(+0.17%)
Jul 09, 2012	42.10	42.21	41.63	41.81	40,623	-0.35(-0.83%)
Jul 06, 2012	42.03	42.46	42.01	42.16	50,565	-0.20(-0.46%)
Jul 05, 2012	42.49	42.57	42.07	42.35	76,649	-0.09(-0.21%)
Jul 03, 2012	42.55	42.63	41.93	42.44	65,606	-0.19(-0.44%)

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.