Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	38.54	38.71	38.47	38.56	17,169	+0.05(+0.13%)
Sep 26, 2013	38.71	38.71	38.51	38.51	10,076	-0.29(-0.75%)
Sep 25, 2013	38.85	38.86	38.73	38.80	15,322	+0.11(+0.28%)
Sep 24, 2013	38.71	38.80	38.67	38.69	14,933	-0.09(-0.23%)
Sep 23, 2013	38.69	38.78	38.61	38.78	42,221	+0.02(+0.05%)
Sep 20, 2013	38.50	38.81	38.41	38.76	50,979	+0.34(+0.88%)
Sep 19, 2013	38.08	38.53	38.07	38.42	67,272	+0.26(+0.68%)
Sep 18, 2013	38.55	38.64	37.99	38.16	11,631	-0.29(-0.75%)
Sep 17, 2013	38.60	38.60	38.33	38.45	16,075	-0.14(-0.36%)
Sep 16, 2013	38.46	38.79	38.39	38.59	26,011	-0.32(-0.82%)
Sep 13, 2013	38.86	38.97	38.82	38.91	18,765	-0.17(-0.44%)
Sep 12, 2013	38.74	39.17	38.70	39.08	8,380	+0.22(+0.57%)
Sep 11, 2013	39.00	39.10	38.79	38.86	18,426	-0.30(-0.77%)
Sep 10, 2013	39.13	39.24	39.08	39.16	6,281	-0.36(-0.91%)
Sep 09, 2013	40.02	40.02	39.46	39.52	22,864	-0.44(-1.10%)
Sep 06, 2013	40.36	40.53	39.67	39.96	13,936	+0.07(+0.18%)
Sep 05, 2013	39.88	39.96	39.82	39.89	7,437	-0.08(-0.20%)
Sep 04, 2013	40.02	40.02	39.77	39.97	15,344	-0.13(-0.32%)
Sep 03, 2013	40.05	40.19	39.80	40.10	78,953	-0.26(-0.64%)
Aug 30, 2013	40.34	40.61	40.30	40.36	16,099	+0.10(+0.25%)
Aug 29, 2013	40.11	40.37	39.87	40.26	12,500	+0.47(+1.18%)
Aug 28, 2013	39.95	39.95	39.65	39.79	17,352	-0.39(-0.97%)
Aug 27, 2013	39.99	40.18	39.86	40.18	23,533	+0.28(+0.70%)
Aug 26, 2013	39.47	39.90	39.08	39.90	5,452	+0.50(+1.27%)
Aug 23, 2013	39.37	39.48	39.33	39.40	11,245	-0.05(-0.13%)
Aug 22, 2013	39.80	39.80	39.37	39.45	18,981	-0.45(-1.13%)
Aug 21, 2013	40.50	40.55	39.60	39.90	13,372	-0.31(-0.77%)
Aug 20, 2013	40.53	40.70	39.82	40.21	30,305	-0.39(-0.96%)
Aug 19, 2013	40.39	40.60	40.31	40.60	16,249	+0.17(+0.42%)
Aug 16, 2013	40.48	40.49	40.18	40.43	8,660	-0.17(-0.42%)
Aug 15, 2013	40.52	40.65	40.24	40.60	113,300	+0.19(+0.47%)
Aug 14, 2013	40.30	40.41	40.19	40.41	21,041	+0.11(+0.27%)
Aug 13, 2013	39.87	40.30	39.87	40.30	13,187	+0.46(+1.15%)
Aug 12, 2013	39.97	39.97	39.80	39.84	7,959	+0.03(+0.08%)
Aug 09, 2013	39.77	39.84	39.67	39.81	11,022	+0.06(+0.15%)
Aug 08, 2013	39.60	39.78	39.60	39.75	59,068	-0.13(-0.33%)
Aug 07, 2013	39.81	39.91	39.73	39.88	23,523	-0.08(-0.20%)
Aug 06, 2013	39.60	39.96	39.57	39.96	13,627	+0.25(+0.63%)
Aug 05, 2013	39.69	39.82	39.69	39.71	25,055	-0.25(-0.63%)
Aug 02, 2013	40.05	40.10	39.90	39.96	11,498	-0.06(-0.15%)
Aug 01, 2013	40.09	40.14	39.92	40.02	134,768	-0.28(-0.69%)
Jul 31, 2013	40.44	40.48	40.30	40.30	9,676	-0.16(-0.40%)
Jul 30, 2013	40.48	40.60	40.41	40.46	13,390	-0.17(-0.42%)
Jul 29, 2013	40.74	40.77	40.57	40.63	10,737	-0.09(-0.22%)
Jul 26, 2013	40.72	40.75	40.63	40.72	3,536	-0.14(-0.34%)
Jul 25, 2013	40.95	40.96	40.76	40.86	54,495	-0.06(-0.15%)
Jul 24, 2013	40.97	40.98	40.80	40.92	13,273	-0.06(-0.15%)
Jul 23, 2013	41.03	41.11	40.94	40.98	12,817	-0.08(-0.19%)
Jul 22, 2013	41.13	41.24	40.99	41.06	13,934	-0.18(-0.44%)
Jul 19, 2013	41.03	41.27	40.93	41.24	13,361	+0.35(+0.86%)
Jul 18, 2013	40.98	41.04	40.73	40.89	9,403	-0.05(-0.12%)
Jul 17, 2013	40.85	41.15	40.85	40.94	20,393	-0.13(-0.32%)
Jul 16, 2013	40.58	41.07	40.58	41.07	19,565	+0.44(+1.08%)
Jul 15, 2013	40.88	40.88	40.56	40.63	62,699	-0.42(-1.02%)
Jul 12, 2013	40.71	41.09	40.67	41.05	38,146	+0.28(+0.69%)
Jul 11, 2013	40.79	40.92	40.68	40.77	14,043	-0.49(-1.19%)
Jul 10, 2013	41.32	41.44	41.16	41.26	67,933	-0.24(-0.58%)
Jul 09, 2013	41.58	41.58	41.26	41.50	74,777	-0.26(-0.62%)
Jul 08, 2013	42.35	42.41	41.75	41.76	124,629	-0.71(-1.67%)
Jul 05, 2013	42.59	42.66	42.42	42.47	47,774	-0.17(-0.40%)
Jul 03, 2013	42.83	42.83	42.47	42.64	7,791	-0.04(-0.09%)
Jul 02, 2013	42.48	42.75	42.33	42.68	41,661	+0.20(+0.48%)
Jul 01, 2013	42.51	42.51	42.31	42.48	30,819	-0.27(-0.64%)
Jun 28, 2013	42.96	43.02	42.52	42.75	85,340	-0.34(-0.79%)
Jun 26, 2013	43.00	43.14	42.82	43.09	87,875	+0.11(+0.26%)
Jun 25, 2013	42.21	43.17	42.21	42.98	644,675	-0.06(-0.14%)
Jun 24, 2013	42.65	43.09	42.34	43.04	154,370	+1.41(+3.39%)
Jun 21, 2013	41.26	42.10	41.20	41.63	79,253	-0.31(-0.74%)
Jun 20, 2013	41.75	42.24	41.52	41.94	151,641	+0.66(+1.60%)
Jun 19, 2013	41.40	41.49	40.64	41.28	51,278	-0.12(-0.29%)
Jun 18, 2013	41.23	41.41	41.14	41.40	42,122	+0.07(+0.17%)
Jun 17, 2013	41.24	41.56	41.11	41.33	306,582	-0.15(-0.36%)
Jun 14, 2013	41.00	41.50	40.83	41.48	936,834	+0.59(+1.44%)
Jun 13, 2013	40.90	41.12	40.77	40.89	173,583	-0.23(-0.56%)
Jun 12, 2013	40.57	41.22	40.49	41.12	43,189	+0.23(+0.56%)
Jun 11, 2013	40.47	40.89	40.47	40.89	15,687	+0.51(+1.26%)
Jun 10, 2013	40.50	40.50	40.29	40.38	10,937	-0.15(-0.37%)
Jun 07, 2013	40.45	40.60	40.34	40.53	26,343	-0.01(-0.02%)
Jun 06, 2013	40.77	40.90	40.53	40.54	16,845	-0.15(-0.37%)
Jun 05, 2013	40.74	40.86	40.57	40.69	40,614	+0.18(+0.44%)
Jun 04, 2013	40.53	40.66	40.42	40.51	16,282	-0.06(-0.15%)
Jun 03, 2013	40.50	40.65	40.47	40.57	17,928	+0.42(+1.05%)
May 31, 2013	40.07	40.15	39.99	40.15	40,685	+0.19(+0.48%)
May 30, 2013	40.12	40.13	39.82	39.96	6,791	+0.20(+0.50%)
May 29, 2013	40.05	40.05	39.71	39.76	381,298	-0.36(-0.90%)
May 28, 2013	40.14	40.20	40.07	40.12	4,351	+0.05(+0.13%)
May 24, 2013	40.11	40.14	39.87	40.07	18,084	+0.12(+0.30%)
May 23, 2013	39.97	40.03	39.83	39.95	18,232	+0.09(+0.23%)
May 22, 2013	40.04	40.06	39.82	39.86	49,239	-0.27(-0.68%)
May 21, 2013	39.87	40.14	39.82	40.13	24,933	+0.35(+0.89%)
May 20, 2013	39.57	39.80	39.56	39.78	110,453	+0.20(+0.50%)
May 17, 2013	39.46	39.85	39.46	39.58	21,447	+0.07(+0.18%)
May 16, 2013	39.49	39.60	39.40	39.51	16,348	+0.07(+0.18%)
May 15, 2013	39.46	39.56	39.39	39.44	28,414	+0.00(+0.00%)
May 13, 2013	39.20	39.44	39.20	39.44	21,901	+0.26(+0.66%)
May 10, 2013	38.91	39.26	38.86	39.18	94,505	+0.38(+0.98%)
May 09, 2013	38.73	38.90	38.61	38.80	160,370	+0.20(+0.52%)
May 08, 2013	38.58	38.69	38.49	38.60	31,978	-0.02(-0.05%)
May 07, 2013	38.64	38.71	38.60	38.62	17,327	-0.27(-0.69%)
May 06, 2013	39.22	39.31	38.85	38.89	6,656	-0.32(-0.82%)
May 03, 2013	39.08	39.34	39.03	39.21	63,093	+0.06(+0.15%)
May 02, 2013	39.46	39.46	39.03	39.15	22,978	-0.15(-0.38%)
May 01, 2013	39.03	39.31	39.01	39.30	26,041	+0.43(+1.11%)
Apr 30, 2013	39.05	39.18	38.80	38.87	78,635	-0.09(-0.23%)
Apr 29, 2013	38.93	39.05	38.60	38.96	113,109	-0.22(-0.56%)
Apr 26, 2013	39.31	39.31	39.12	39.18	18,167	-0.13(-0.33%)
Apr 25, 2013	39.12	39.31	38.96	39.31	36,106	+0.00(+0.00%)
Apr 24, 2013	39.40	39.45	39.21	39.31	19,974	-0.27(-0.68%)
Apr 23, 2013	39.47	40.98	39.47	39.58	22,511	-0.76(-1.88%)
Apr 22, 2013	40.79	40.82	39.94	40.34	9,289	-0.22(-0.54%)
Apr 19, 2013	40.29	40.65	40.29	40.56	67,234	+0.35(+0.87%)
Apr 18, 2013	40.03	40.64	39.99	40.21	36,447	+0.09(+0.22%)
Apr 17, 2013	40.17	40.39	39.84	40.12	43,263	+0.40(+1.01%)
Apr 16, 2013	39.98	40.12	39.62	39.72	55,726	-0.37(-0.92%)
Apr 15, 2013	40.35	40.48	40.00	40.09	31,336	-0.28(-0.70%)
Apr 12, 2013	40.59	40.64	40.37	40.37	13,358	-0.21(-0.51%)
Apr 11, 2013	40.48	40.59	40.34	40.58	24,946	+0.12(+0.31%)
Apr 10, 2013	40.43	40.52	40.36	40.46	14,210	-0.13(-0.33%)
Apr 09, 2013	40.57	40.85	40.51	40.59	13,736	-0.22(-0.53%)
Apr 08, 2013	40.72	41.06	40.71	40.81	15,419	-0.35(-0.85%)
Apr 05, 2013	41.56	41.63	41.16	41.16	9,800	+0.24(+0.58%)
Apr 04, 2013	40.91	41.17	40.90	40.92	23,736	-0.12(-0.29%)
Apr 03, 2013	41.21	41.23	40.94	41.04	12,642	-0.30(-0.73%)
Apr 02, 2013	41.10	41.34	41.09	41.34	10,627	+0.16(+0.39%)
Apr 01, 2013	41.23	41.23	41.00	41.18	15,220	+0.13(+0.32%)
Mar 28, 2013	41.08	41.10	40.96	41.05	106,954	+0.04(+0.09%)
Mar 27, 2013	40.93	41.07	40.88	41.01	37,255	+0.09(+0.21%)
Mar 26, 2013	40.72	40.96	40.72	40.93	18,007	-0.15(-0.37%)
Mar 25, 2013	41.13	41.52	41.04	41.08	19,989	-0.11(-0.27%)
Mar 22, 2013	41.15	41.24	41.00	41.19	11,120	-0.10(-0.24%)
Mar 21, 2013	41.39	41.60	41.26	41.29	1,183,562	+0.15(+0.36%)
Mar 20, 2013	40.77	41.14	40.62	41.14	18,204	+0.41(+1.01%)
Mar 19, 2013	41.06	41.09	40.60	40.73	22,462	-0.10(-0.24%)
Mar 18, 2013	41.27	41.27	40.83	40.83	13,212	-0.27(-0.66%)
Mar 15, 2013	40.99	41.10	40.94	41.10	27,097	+0.08(+0.20%)
Mar 14, 2013	40.98	41.10	40.94	41.02	16,468	+0.18(+0.44%)
Mar 13, 2013	40.90	40.96	40.67	40.84	21,460	+0.11(+0.27%)
Mar 12, 2013	40.75	40.77	40.50	40.73	73,299	-0.04(-0.10%)
Mar 11, 2013	40.56	40.84	40.37	40.77	18,317	+0.39(+0.97%)
Mar 08, 2013	40.34	40.53	40.15	40.38	29,279	+0.20(+0.50%)
Mar 07, 2013	40.11	40.29	40.01	40.18	103,129	-0.06(-0.15%)
Mar 06, 2013	40.30	40.39	40.15	40.24	51,937	-0.21(-0.52%)
Mar 05, 2013	40.30	40.64	40.30	40.45	32,659	-0.12(-0.30%)
Mar 04, 2013	40.83	40.84	40.45	40.57	18,069	-0.30(-0.73%)
Mar 01, 2013	41.11	41.49	40.40	40.87	294,149	+0.09(+0.22%)
Feb 28, 2013	40.24	40.78	40.22	40.78	58,717	+0.28(+0.69%)
Feb 27, 2013	41.04	41.06	40.26	40.50	49,074	-0.46(-1.12%)
Feb 26, 2013	41.14	41.49	40.71	40.96	51,399	-0.06(-0.15%)
Feb 22, 2013	41.23	41.46	40.96	41.02	35,393	-0.34(-0.82%)
Feb 21, 2013	41.26	41.54	41.05	41.36	107,677	+0.12(+0.29%)
Feb 20, 2013	41.56	41.77	41.24	41.24	50,261	-0.52(-1.25%)
Feb 19, 2013	41.99	42.00	41.67	41.76	46,251	-0.28(-0.67%)
Feb 15, 2013	41.84	42.15	41.83	42.04	38,084	+0.19(+0.45%)
Feb 14, 2013	41.83	42.00	41.78	41.85	40,898	+0.21(+0.50%)
Feb 13, 2013	41.58	41.84	41.53	41.64	21,189	-0.15(-0.36%)
Feb 12, 2013	41.66	41.83	41.51	41.79	34,353	+0.04(+0.10%)
Feb 11, 2013	41.80	41.98	41.75	41.75	25,260	-0.25(-0.60%)
Feb 08, 2013	42.04	42.16	41.97	42.00	17,555	-0.13(-0.31%)
Feb 07, 2013	42.09	42.29	41.99	42.13	25,559	-0.08(-0.19%)
Feb 06, 2013	41.95	42.45	41.95	42.21	48,873	-0.27(-0.64%)
Feb 04, 2013	42.03	42.52	41.78	42.48	70,512	+0.48(+1.14%)
Feb 01, 2013	41.92	42.11	41.90	42.00	144,875	+0.14(+0.33%)
Jan 31, 2013	41.94	42.00	41.53	41.86	345,806	+0.07(+0.16%)
Jan 30, 2013	41.70	41.87	41.39	41.79	52,403	+0.01(+0.03%)
Jan 29, 2013	41.62	41.78	41.53	41.78	31,326	+0.30(+0.72%)
Jan 28, 2013	41.78	41.80	41.45	41.48	28,111	-0.34(-0.81%)
Jan 25, 2013	41.88	41.94	41.74	41.82	97,543	-0.20(-0.48%)
Jan 24, 2013	42.18	42.21	41.85	42.02	36,636	+0.03(+0.07%)
Jan 23, 2013	42.43	42.43	41.83	41.99	751,576	-0.67(-1.57%)
Jan 22, 2013	42.83	42.87	42.54	42.66	42,233	-0.48(-1.11%)
Jan 18, 2013	43.06	43.24	42.88	43.14	15,838	-0.27(-0.62%)
Jan 17, 2013	43.56	43.66	43.31	43.41	18,118	-0.10(-0.23%)
Jan 16, 2013	43.44	43.69	43.43	43.51	25,081	+0.10(+0.23%)
Jan 15, 2013	43.30	43.47	43.25	43.41	49,342	-0.01(-0.02%)
Jan 14, 2013	43.56	43.85	43.39	43.42	24,480	-0.26(-0.60%)
Jan 11, 2013	43.87	43.87	43.55	43.68	13,204	-0.17(-0.39%)
Jan 10, 2013	43.72	43.87	43.65	43.85	46,750	-0.22(-0.50%)
Jan 09, 2013	44.08	44.35	43.76	44.07	24,193	-0.24(-0.54%)
Jan 08, 2013	44.11	44.41	44.08	44.31	29,423	+0.36(+0.82%)
Jan 07, 2013	43.70	44.03	43.70	43.95	68,770	+0.25(+0.57%)
Jan 04, 2013	43.55	43.80	43.47	43.70	626,458	-0.25(-0.57%)
Jan 03, 2013	43.59	43.97	43.23	43.95	70,437	+0.04(+0.09%)
Jan 02, 2013	44.66	44.73	43.87	43.91	54,839	-2.13(-4.63%)
Dec 31, 2012	45.98	46.83	45.60	46.04	86,701	-0.36(-0.78%)
Dec 28, 2012	46.46	46.69	46.30	46.40	71,766	+0.18(+0.39%)
Dec 27, 2012	46.33	46.99	46.04	46.22	105,348	-0.25(-0.54%)
Dec 26, 2012	46.25	46.72	46.22	46.47	25,899	+0.09(+0.19%)
Dec 24, 2012	46.37	46.60	46.26	46.38	21,827	+0.26(+0.56%)
Dec 21, 2012	46.44	46.55	45.91	46.12	50,440	+0.12(+0.27%)
Dec 20, 2012	45.57	46.05	44.64	46.00	217,177	-0.15(-0.33%)
Dec 19, 2012	45.30	46.18	45.30	46.15	610,994	+0.70(+1.54%)
Dec 18, 2012	46.01	46.19	45.37	45.45	53,543	-0.58(-1.26%)
Dec 17, 2012	47.00	47.12	45.97	46.03	69,994	-0.97(-2.06%)
Dec 14, 2012	46.78	47.01	46.63	47.00	100,792	+0.16(+0.34%)
Dec 13, 2012	46.40	46.91	46.20	46.84	22,821	+0.27(+0.58%)
Dec 12, 2012	46.24	46.57	46.00	46.57	180,809	+0.29(+0.63%)
Dec 11, 2012	46.14	46.45	46.08	46.28	34,853	-0.19(-0.41%)
Dec 10, 2012	46.69	46.75	46.43	46.47	23,468	-0.26(-0.55%)
Dec 07, 2012	46.86	47.03	46.57	46.73	20,087	-0.34(-0.72%)
Dec 06, 2012	47.08	47.31	46.95	47.07	35,984	-0.12(-0.25%)
Dec 05, 2012	47.62	47.72	46.88	47.19	38,073	-0.27(-0.57%)
Dec 04, 2012	47.73	47.73	47.38	47.46	40,731	-0.57(-1.19%)
Nov 30, 2012	47.70	48.22	47.58	48.03	26,756	+0.11(+0.23%)
Nov 29, 2012	47.90	47.98	47.77	47.92	14,818	-0.10(-0.21%)
Nov 28, 2012	48.18	48.26	47.74	48.02	35,681	-0.14(-0.30%)
Nov 27, 2012	48.07	48.24	47.92	48.16	19,120	+0.19(+0.41%)
Nov 26, 2012	48.12	48.21	47.84	47.97	81,315	+0.01(+0.02%)
Nov 23, 2012	48.19	48.49	47.82	47.96	7,762	-0.38(-0.79%)
Nov 21, 2012	48.26	48.39	48.15	48.34	46,814	+0.09(+0.19%)
Nov 20, 2012	48.48	48.54	48.19	48.25	37,143	-0.33(-0.68%)
Nov 19, 2012	49.06	49.06	48.56	48.58	35,898	-0.59(-1.20%)
Nov 16, 2012	49.66	50.11	49.16	49.17	45,773	-0.44(-0.88%)
Nov 15, 2012	49.55	49.67	49.30	49.61	27,762	-0.14(-0.29%)
Nov 14, 2012	49.43	49.75	49.30	49.75	26,918	+0.05(+0.10%)
Nov 13, 2012	49.90	49.90	49.31	49.70	63,605	+0.06(+0.12%)
Nov 12, 2012	49.96	49.97	49.50	49.64	15,417	-0.31(-0.62%)
Nov 09, 2012	49.86	50.03	49.42	49.95	122,987	+0.35(+0.71%)
Nov 08, 2012	49.11	49.60	49.08	49.60	28,590	+0.17(+0.34%)
Nov 07, 2012	48.96	49.88	48.96	49.43	75,920	+0.46(+0.94%)
Nov 06, 2012	49.27	49.35	48.60	48.97	30,014	-0.44(-0.89%)
Nov 05, 2012	49.76	49.76	49.05	49.41	57,860	-0.01(-0.02%)
Nov 02, 2012	48.59	49.42	48.42	49.42	84,529	+0.90(+1.86%)
Nov 01, 2012	49.37	49.47	48.33	48.52	25,735	-1.20(-2.42%)
Oct 31, 2012	49.51	50.00	49.26	49.72	37,372	-0.03(-0.06%)
Oct 26, 2012	49.64	49.75	49.75	49.75	15,700	+0.30(+0.61%)
Oct 25, 2012	49.25	49.85	49.25	49.45	34,652	-0.30(-0.60%)
Oct 24, 2012	49.91	49.91	49.51	49.75	102,757	-0.56(-1.11%)
Oct 23, 2012	50.68	51.00	50.20	50.31	80,750	-0.02(-0.04%)
Oct 19, 2012	49.84	50.52	49.72	50.33	25,911	+0.27(+0.54%)
Oct 18, 2012	50.06	50.09	49.76	50.06	20,483	+0.14(+0.28%)
Oct 17, 2012	50.22	50.22	49.87	49.92	30,465	-0.24(-0.48%)
Oct 16, 2012	50.15	50.26	49.91	50.16	40,128	+0.07(+0.14%)
Oct 15, 2012	50.00	50.35	49.90	50.09	51,136	-0.09(-0.18%)
Oct 12, 2012	50.54	50.67	50.18	50.18	13,968	-0.68(-1.33%)
Oct 11, 2012	50.98	51.01	50.55	50.86	14,425	-0.61(-1.19%)
Oct 10, 2012	51.16	51.52	51.10	51.47	22,333	+0.19(+0.37%)
Oct 09, 2012	51.39	51.50	51.17	51.28	15,698	-0.18(-0.35%)
Oct 08, 2012	51.63	51.73	51.46	51.46	6,394	-0.15(-0.29%)
Oct 05, 2012	51.59	51.68	51.47	51.61	16,759	-0.22(-0.42%)
Oct 04, 2012	51.91	51.92	51.65	51.83	15,369	-0.26(-0.50%)
Oct 03, 2012	52.18	52.24	51.78	52.09	70,022	-0.24(-0.46%)
Oct 02, 2012	52.31	52.40	52.03	52.33	33,608	-0.24(-0.46%)

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.