Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	41.81	41.90	41.74	41.81	0	-0.11(-0.25%)
Oct 30, 2013	41.97	42.02	41.89	41.91	0	-0.03(-0.08%)
Oct 29, 2013	41.90	41.96	41.87	41.94	0	-0.02(-0.04%)
Oct 28, 2013	41.86	41.98	41.86	41.96	0	+0.06(+0.15%)
Oct 25, 2013	41.86	41.93	41.86	41.90	0	+0.05(+0.12%)
Oct 24, 2013	41.86	41.91	41.83	41.85	0	-0.04(-0.10%)
Oct 23, 2013	41.91	41.94	41.84	41.89	0	+0.01(+0.02%)
Oct 22, 2013	41.86	41.92	41.84	41.88	0	+0.16(+0.39%)
Oct 21, 2013	41.81	41.81	41.71	41.72	0	-0.02(-0.06%)
Oct 18, 2013	41.77	41.81	41.74	41.74	140,787	-0.03(-0.08%)
Oct 17, 2013	41.69	41.79	41.69	41.77	0	+0.18(+0.43%)
Oct 16, 2013	41.52	41.63	41.44	41.60	0	+0.12(+0.29%)
Oct 15, 2013	41.51	41.55	41.45	41.48	0	+0.10(+0.23%)
Oct 14, 2013	41.53	41.58	41.37	41.38	0	-0.17(-0.41%)
Oct 11, 2013	41.67	41.68	41.54	41.55	0	-0.02(-0.06%)
Oct 10, 2013	41.54	41.57	41.44	41.57	0	+0.01(+0.02%)
Oct 09, 2013	41.59	41.64	41.53	41.56	0	-0.06(-0.16%)
Oct 08, 2013	41.63	41.66	41.58	41.63	0	+0.02(+0.06%)
Oct 07, 2013	41.68	41.73	41.60	41.60	0	+0.04(+0.10%)
Oct 04, 2013	41.65	41.65	41.55	41.56	0	-0.07(-0.17%)
Oct 03, 2013	41.68	41.75	41.60	41.64	0	+0.02(+0.06%)
Oct 02, 2013	41.60	41.68	41.60	41.61	0	+0.04(+0.10%)
Oct 01, 2013	41.54	41.58	41.51	41.57	0	-0.08(-0.19%)
Sep 27, 2013	41.57	41.69	41.56	41.65	0	+0.07(+0.17%)
Sep 26, 2013	41.58	41.64	41.55	41.58	0	-0.09(-0.21%)
Sep 25, 2013	41.52	41.68	41.52	41.67	0	+0.14(+0.33%)
Sep 24, 2013	41.54	41.57	41.47	41.53	0	+0.06(+0.16%)
Sep 23, 2013	41.39	41.47	41.32	41.47	0	+0.09(+0.22%)
Sep 20, 2013	41.34	41.42	41.31	41.38	0	+0.02(+0.06%)
Sep 19, 2013	41.40	41.46	41.31	41.35	0	-0.11(-0.27%)
Sep 18, 2013	41.05	41.53	41.01	41.47	0	+0.36(+0.89%)
Sep 17, 2013	41.09	41.15	41.05	41.10	0	+0.02(+0.06%)
Sep 16, 2013	41.28	41.28	41.06	41.08	0	+0.05(+0.12%)
Sep 13, 2013	40.96	41.05	40.94	41.03	0	+0.05(+0.12%)
Sep 12, 2013	40.99	41.06	40.92	40.98	0	-0.02(-0.04%)
Sep 11, 2013	40.91	41.00	40.90	41.00	0	+0.14(+0.34%)
Sep 10, 2013	40.94	40.96	40.86	40.86	0	-0.08(-0.20%)
Sep 09, 2013	41.01	41.01	40.94	40.94	0	+0.11(+0.26%)
Sep 06, 2013	40.84	40.90	40.79	40.84	0	+0.17(+0.42%)
Sep 05, 2013	40.81	40.81	40.66	40.67	0	-0.20(-0.49%)
Sep 04, 2013	40.96	41.02	40.86	40.87	0	-0.08(-0.20%)
Sep 03, 2013	40.95	40.97	40.84	40.95	0	-0.11(-0.26%)
Aug 30, 2013	41.08	41.12	41.04	41.05	0	-0.07(-0.18%)
Aug 29, 2013	40.98	41.16	40.96	41.13	0	+0.06(+0.16%)
Aug 28, 2013	41.08	41.14	41.02	41.06	0	-0.13(-0.31%)
Aug 27, 2013	41.14	41.21	41.08	41.19	0	+0.07(+0.18%)
Aug 26, 2013	41.11	41.15	41.05	41.12	0	+0.15(+0.37%)
Aug 23, 2013	40.83	41.03	40.82	40.97	0	+0.16(+0.40%)
Aug 22, 2013	40.85	41.00	40.76	40.80	0	+0.02(+0.04%)
Aug 21, 2013	40.91	40.97	40.79	40.79	0	-0.17(-0.41%)
Aug 20, 2013	40.90	40.97	40.90	40.96	0	+0.15(+0.36%)
Aug 19, 2013	40.91	40.95	40.80	40.81	0	-0.12(-0.30%)
Aug 16, 2013	41.12	41.13	40.93	40.93	0	-0.16(-0.39%)
Aug 15, 2013	41.10	41.18	41.05	41.10	28,675	-0.13(-0.31%)
Aug 14, 2013	41.20	41.26	41.19	41.22	0	+0.03(+0.08%)
Aug 13, 2013	41.25	41.30	41.18	41.19	39,897	-0.21(-0.51%)
Aug 12, 2013	41.43	41.52	41.38	41.40	42,398	+0.01(+0.02%)
Aug 09, 2013	41.41	41.45	41.34	41.39	80,755	+0.01(+0.02%)
Aug 08, 2013	41.47	41.47	41.39	41.39	43,900	+0.04(+0.10%)
Aug 07, 2013	41.32	41.40	41.31	41.35	72,563	+0.05(+0.12%)
Aug 06, 2013	41.35	41.37	41.24	41.30	80,137	+0.00(+0.00%)
Aug 05, 2013	41.35	41.38	41.27	41.30	75,410	-0.05(-0.12%)
Aug 02, 2013	41.23	41.39	41.23	41.35	134,362	+0.25(+0.61%)
Aug 01, 2013	41.22	41.22	41.08	41.10	93,937	-0.19(-0.47%)
Jul 31, 2013	41.11	41.30	40.98	41.29	0	+0.03(+0.08%)
Jul 30, 2013	41.31	41.37	41.23	41.26	0	-0.05(-0.12%)
Jul 29, 2013	41.31	41.35	41.27	41.31	0	-0.09(-0.21%)
Jul 26, 2013	41.35	41.40	41.35	41.39	0	+0.05(+0.12%)
Jul 25, 2013	41.16	41.35	41.15	41.35	0	+0.06(+0.15%)
Jul 24, 2013	41.22	41.31	41.20	41.29	0	-0.08(-0.19%)
Jul 23, 2013	41.42	41.44	41.34	41.36	0	-0.04(-0.10%)
Jul 22, 2013	41.41	41.45	41.35	41.40	0	-0.02(-0.06%)
Jul 19, 2013	41.24	41.43	41.24	41.43	0	+0.21(+0.51%)
Jul 18, 2013	41.28	41.35	41.19	41.22	0	-0.06(-0.14%)
Jul 17, 2013	41.31	41.40	41.27	41.27	365,947	+0.05(+0.12%)
Jul 16, 2013	41.27	41.27	41.16	41.22	0	+0.05(+0.12%)
Jul 15, 2013	41.11	41.25	41.11	41.18	0	+0.10(+0.24%)
Jul 12, 2013	41.14	41.23	41.04	41.08	0	-0.02(-0.04%)
Jul 11, 2013	41.05	41.16	41.00	41.10	0	+0.22(+0.53%)
Jul 10, 2013	41.07	41.09	40.88	40.88	0	-0.23(-0.55%)
Jul 09, 2013	41.00	41.18	41.00	41.10	0	+0.14(+0.34%)
Jul 08, 2013	40.85	41.02	40.85	40.97	0	+0.13(+0.32%)
Jul 05, 2013	40.86	40.96	40.75	40.84	0	-0.49(-1.19%)
Jul 03, 2013	41.35	41.42	41.31	41.33	0	-0.07(-0.18%)
Jul 02, 2013	41.32	41.42	41.31	41.40	0	+0.07(+0.18%)
Jul 01, 2013	41.31	41.36	41.27	41.33	0	+0.07(+0.18%)
Jun 28, 2013	41.21	41.30	41.17	41.26	850,435	+0.22(+0.53%)
Jun 26, 2013	40.99	41.06	40.90	41.04	0	+0.08(+0.20%)
Jun 25, 2013	41.00	41.00	40.84	40.96	0	-0.02(-0.04%)
Jun 24, 2013	40.85	41.05	40.79	40.97	0	-0.10(-0.24%)
Jun 21, 2013	41.26	41.34	41.05	41.07	158,401	-0.23(-0.55%)
Jun 20, 2013	41.35	41.44	41.27	41.30	0	-0.21(-0.51%)
Jun 19, 2013	41.78	41.78	41.48	41.51	0	-0.23(-0.54%)
Jun 18, 2013	41.66	41.77	41.65	41.73	0	+0.02(+0.06%)
Jun 17, 2013	41.77	41.79	41.70	41.71	0	-0.08(-0.19%)
Jun 14, 2013	41.75	41.84	41.73	41.79	0	+0.07(+0.17%)
Jun 13, 2013	41.52	41.72	41.52	41.72	58,323	+0.19(+0.47%)
Jun 12, 2013	41.56	41.63	41.52	41.52	34,608	-0.13(-0.31%)
Jun 11, 2013	41.50	41.65	41.48	41.65	53,855	+0.06(+0.15%)
Jun 10, 2013	41.54	41.63	41.50	41.59	0	-0.06(-0.15%)
Jun 07, 2013	41.65	41.73	41.62	41.65	0	-0.06(-0.16%)
Jun 06, 2013	41.57	41.77	41.57	41.72	0	+0.09(+0.21%)
Jun 05, 2013	41.66	41.67	41.60	41.63	0	-0.05(-0.12%)
Jun 04, 2013	41.64	41.71	41.60	41.68	0	+0.03(+0.08%)
Jun 03, 2013	41.60	41.79	41.60	41.64	274,076	-0.06(-0.16%)
May 31, 2013	41.75	41.75	41.62	41.71	262,505	-0.04(-0.10%)
May 30, 2013	41.70	41.78	41.70	41.75	0	+0.05(+0.12%)
May 29, 2013	41.66	41.74	41.64	41.70	115,270	-0.02(-0.06%)
May 28, 2013	41.85	41.88	41.72	41.73	78,761	-0.12(-0.29%)
May 24, 2013	41.94	41.97	41.85	41.85	0	-0.02(-0.04%)
May 23, 2013	41.97	41.98	41.86	41.86	0	-0.03(-0.08%)
May 22, 2013	42.08	42.11	41.90	41.90	0	-0.11(-0.25%)
May 21, 2013	41.95	42.00	41.93	42.00	0	+0.04(+0.10%)
May 20, 2013	42.07	42.09	41.95	41.96	0	-0.10(-0.23%)
May 17, 2013	42.10	42.12	42.03	42.06	0	-0.06(-0.15%)
May 16, 2013	42.07	42.15	42.07	42.12	99,283	+0.06(+0.13%)
May 15, 2013	42.12	42.12	42.03	42.07	0	-0.03(-0.08%)
May 13, 2013	42.11	42.16	42.07	42.10	0	-0.05(-0.12%)
May 10, 2013	42.19	42.22	42.08	42.15	0	-0.03(-0.08%)
May 09, 2013	42.21	42.25	42.18	42.18	0	-0.08(-0.19%)
May 08, 2013	42.27	42.32	42.25	42.26	0	-0.02(-0.04%)
May 07, 2013	42.29	42.30	42.25	42.28	0	-0.01(-0.02%)
May 06, 2013	42.28	42.31	42.25	42.28	0	+0.02(+0.04%)
May 03, 2013	42.32	42.32	42.25	42.27	0	-0.11(-0.27%)
May 02, 2013	42.34	42.40	42.33	42.38	0	+0.03(+0.08%)
May 01, 2013	42.31	42.36	42.31	42.35	0	+0.01(+0.02%)
Apr 30, 2013	42.34	42.38	42.33	42.34	0	-0.01(-0.02%)
Apr 29, 2013	42.30	42.35	42.29	42.35	42,725	+0.00(+0.00%)
Apr 26, 2013	42.28	42.35	42.28	42.35	115,258	+0.04(+0.10%)
Apr 25, 2013	42.28	42.35	42.27	42.31	133,172	+0.02(+0.04%)
Apr 24, 2013	42.29	42.34	42.28	42.29	0	-0.02(-0.04%)
Apr 23, 2013	42.35	42.35	42.30	42.31	114,669	-0.02(-0.06%)
Apr 22, 2013	42.31	42.36	42.31	42.33	54,296	+0.00(+0.00%)
Apr 19, 2013	42.36	42.36	42.31	42.33	15,141	-0.00(-0.00%)
Apr 18, 2013	42.32	42.34	42.30	42.33	79,672	+0.00(+0.00%)
Apr 17, 2013	42.34	42.36	42.30	42.33	63,937	+0.05(+0.11%)
Apr 16, 2013	42.30	42.34	42.28	42.28	96,164	-0.07(-0.17%)
Apr 15, 2013	42.41	42.41	42.32	42.36	104,388	+0.02(+0.04%)
Apr 12, 2013	42.24	42.35	42.24	42.34	56,800	+0.03(+0.08%)
Apr 11, 2013	42.24	42.34	42.24	42.31	89,629	+0.06(+0.15%)
Apr 10, 2013	42.23	42.32	42.21	42.24	590,149	-0.02(-0.06%)
Apr 09, 2013	42.24	42.33	42.24	42.27	155,338	-0.11(-0.27%)
Apr 08, 2013	42.45	42.45	42.32	42.38	100,000	-0.02(-0.05%)
Apr 05, 2013	42.36	42.46	42.36	42.40	96,630	-0.02(-0.05%)
Apr 04, 2013	42.39	42.42	42.28	42.42	84,853	+0.06(+0.13%)
Apr 03, 2013	42.33	42.36	42.27	42.36	132,440	+0.07(+0.17%)
Apr 02, 2013	42.31	42.31	42.24	42.29	88,216	+0.09(+0.21%)
Apr 01, 2013	42.20	42.26	42.19	42.20	99,497	+0.05(+0.12%)
Mar 28, 2013	42.23	42.23	42.15	42.15	94,625	-0.04(-0.09%)
Mar 27, 2013	42.26	42.26	42.18	42.19	129,480	-0.02(-0.05%)
Mar 26, 2013	42.22	42.22	42.17	42.21	93,576	+0.00(+0.01%)
Mar 25, 2013	42.19	42.21	42.13	42.20	143,447	+0.02(+0.06%)
Mar 22, 2013	42.11	42.19	42.11	42.18	42,596	+0.00(+0.00%)
Mar 21, 2013	42.22	42.22	42.12	42.18	147,954	-0.01(-0.02%)
Mar 20, 2013	42.23	42.24	42.15	42.19	155,420	-0.05(-0.11%)
Mar 19, 2013	42.24	42.24	42.18	42.23	142,005	+0.02(+0.04%)
Mar 18, 2013	42.23	42.23	42.17	42.22	118,026	+0.02(+0.06%)
Mar 15, 2013	42.09	42.19	42.09	42.19	132,202	+0.07(+0.17%)
Mar 14, 2013	42.02	42.13	42.02	42.12	89,069	+0.05(+0.12%)
Mar 13, 2013	42.16	42.16	42.03	42.07	82,135	-0.01(-0.02%)
Mar 12, 2013	42.02	42.09	42.02	42.08	94,047	+0.06(+0.13%)
Mar 11, 2013	42.07	42.07	41.99	42.02	99,857	-0.08(-0.19%)
Mar 08, 2013	42.12	42.12	42.07	42.11	90,104	-0.04(-0.09%)
Mar 07, 2013	42.20	42.20	42.14	42.14	75,818	-0.04(-0.10%)
Mar 06, 2013	42.22	42.22	42.17	42.19	116,289	-0.03(-0.08%)
Mar 05, 2013	42.28	42.28	42.19	42.22	110,403	-0.01(-0.02%)
Mar 04, 2013	42.28	42.28	42.20	42.23	78,282	+0.06(+0.13%)
Mar 01, 2013	42.15	42.25	42.15	42.17	83,841	+0.00(+0.00%)
Feb 28, 2013	42.16	42.17	42.14	42.17	94,082	+0.02(+0.04%)
Feb 27, 2013	42.29	42.29	42.12	42.15	107,711	+0.02(+0.04%)
Feb 26, 2013	42.11	42.19	42.11	42.14	79,235	+0.07(+0.17%)
Feb 22, 2013	42.11	42.11	42.05	42.07	93,686	-0.01(-0.02%)
Feb 21, 2013	42.11	42.11	42.06	42.07	88,230	+0.05(+0.11%)
Feb 20, 2013	42.09	42.09	42.02	42.02	76,047	-0.02(-0.06%)
Feb 19, 2013	42.02	42.10	42.02	42.05	148,314	+0.02(+0.04%)
Feb 15, 2013	42.11	42.11	42.01	42.03	77,689	-0.02(-0.04%)
Feb 14, 2013	42.02	42.07	42.00	42.05	67,751	+0.07(+0.17%)
Feb 13, 2013	42.08	42.08	41.98	41.98	124,915	-0.02(-0.06%)
Feb 12, 2013	42.04	42.06	42.00	42.00	124,979	+0.02(+0.06%)
Feb 11, 2013	41.99	42.02	41.97	41.98	121,039	-0.11(-0.25%)
Feb 08, 2013	42.06	42.08	42.01	42.08	76,552	-0.04(-0.10%)
Feb 07, 2013	42.11	42.14	42.11	42.12	89,232	+0.01(+0.02%)
Feb 06, 2013	42.16	42.16	42.11	42.11	93,931	+0.02(+0.04%)
Feb 04, 2013	42.10	42.11	42.05	42.10	87,566	+0.09(+0.21%)
Feb 01, 2013	42.03	42.11	42.01	42.01	68,190	-0.02(-0.04%)
Jan 31, 2013	42.09	42.09	41.99	42.02	100,366	+0.00(+0.00%)
Jan 30, 2013	42.02	42.02	41.99	42.02	106,234	+0.01(+0.02%)
Jan 29, 2013	42.06	42.06	41.99	42.02	89,011	-0.02(-0.06%)
Jan 28, 2013	41.99	42.07	41.98	42.04	97,579	-0.05(-0.12%)
Jan 25, 2013	42.18	42.18	42.06	42.09	97,406	-0.08(-0.19%)
Jan 24, 2013	42.21	42.21	42.11	42.17	93,156	+0.00(+0.00%)
Jan 23, 2013	42.20	42.20	42.13	42.17	103,875	+0.01(+0.02%)
Jan 22, 2013	42.11	42.16	42.11	42.16	79,540	+0.02(+0.04%)
Jan 18, 2013	42.22	42.22	42.11	42.15	166,076	-0.01(-0.02%)
Jan 17, 2013	42.20	42.20	42.14	42.15	116,049	-0.05(-0.11%)
Jan 16, 2013	42.25	42.25	42.19	42.20	85,677	-0.02(-0.04%)
Jan 15, 2013	42.28	42.28	42.19	42.22	123,082	+0.05(+0.12%)
Jan 14, 2013	42.28	42.28	42.15	42.17	33,187	+0.02(+0.04%)
Jan 11, 2013	42.18	42.19	42.12	42.15	142,988	+0.02(+0.04%)
Jan 10, 2013	42.21	42.21	42.14	42.14	96,380	-0.13(-0.31%)
Jan 09, 2013	42.26	42.27	42.20	42.27	385,456	+0.02(+0.04%)
Jan 08, 2013	42.25	42.27	42.17	42.25	216,910	+0.06(+0.13%)
Jan 07, 2013	42.22	42.27	42.18	42.19	100,961	-0.06(-0.13%)
Jan 04, 2013	42.31	42.31	42.21	42.25	116,657	-0.06(-0.15%)
Jan 03, 2013	42.19	42.34	42.19	42.31	112,394	+0.14(+0.34%)
Jan 02, 2013	42.25	42.28	42.17	42.17	116,648	-0.02(-0.06%)
Dec 31, 2012	42.26	42.26	42.15	42.19	138,868	-0.06(-0.13%)
Dec 28, 2012	42.24	42.26	42.17	42.25	95,970	+0.02(+0.06%)
Dec 27, 2012	42.23	42.25	42.17	42.23	93,662	-0.01(-0.02%)
Dec 26, 2012	42.13	42.24	42.13	42.23	127,835	+0.02(+0.04%)
Dec 24, 2012	42.25	42.25	42.15	42.22	23,684	-0.20(-0.48%)
Dec 21, 2012	42.44	42.45	42.36	42.42	77,286	+0.00(+0.00%)
Dec 20, 2012	42.41	42.43	42.37	42.42	67,646	+0.02(+0.06%)
Dec 19, 2012	42.36	42.41	42.34	42.40	78,950	+0.04(+0.10%)
Dec 18, 2012	42.28	42.37	42.28	42.36	93,524	-0.07(-0.17%)
Dec 17, 2012	42.45	42.45	42.39	42.43	78,744	-0.01(-0.02%)
Dec 14, 2012	42.45	42.45	42.41	42.44	87,995	+0.00(+0.00%)
Dec 13, 2012	42.48	42.48	42.37	42.44	95,899	+0.00(+0.00%)
Dec 12, 2012	42.49	42.53	42.43	42.44	90,578	+0.02(+0.04%)
Dec 11, 2012	42.50	42.50	42.42	42.42	98,069	-0.09(-0.21%)
Dec 10, 2012	42.49	42.53	42.45	42.51	27,914	-0.03(-0.08%)
Dec 07, 2012	42.52	42.54	42.43	42.54	44,550	+0.02(+0.04%)
Dec 06, 2012	42.56	42.56	42.48	42.53	17,822	+0.01(+0.02%)
Dec 05, 2012	42.56	42.56	42.49	42.52	18,183	-0.04(-0.09%)
Dec 04, 2012	42.52	42.56	42.49	42.56	95,314	+0.08(+0.19%)
Nov 30, 2012	42.50	42.50	42.40	42.48	25,545	+0.02(+0.04%)
Nov 29, 2012	42.44	42.46	42.37	42.46	44,910	+0.04(+0.10%)
Nov 28, 2012	42.46	42.46	42.40	42.42	43,711	-0.02(-0.04%)
Nov 27, 2012	42.44	42.46	42.40	42.44	18,941	+0.03(+0.08%)
Nov 26, 2012	42.42	42.42	42.36	42.40	19,483	+0.02(+0.04%)
Nov 23, 2012	42.41	42.42	42.30	42.39	25,062	+0.00(+0.00%)
Nov 21, 2012	42.40	42.40	42.33	42.39	21,623	+0.02(+0.04%)
Nov 20, 2012	42.44	42.44	42.36	42.37	44,407	-0.06(-0.13%)
Nov 19, 2012	42.39	42.43	42.31	42.43	65,097	+0.08(+0.19%)
Nov 16, 2012	42.39	42.42	42.29	42.35	63,506	+0.02(+0.05%)
Nov 15, 2012	42.36	42.40	42.28	42.32	255,919	+0.01(+0.02%)
Nov 14, 2012	42.35	42.42	42.31	42.32	273,868	-0.05(-0.11%)
Nov 13, 2012	42.42	42.48	42.35	42.36	27,507	-0.04(-0.09%)
Nov 12, 2012	42.34	42.43	42.34	42.40	170,161	-0.06(-0.14%)
Nov 09, 2012	42.54	42.54	42.44	42.46	33,409	-0.06(-0.15%)
Nov 08, 2012	42.61	42.61	42.52	42.53	71,603	-0.05(-0.11%)
Nov 07, 2012	42.65	42.65	42.56	42.57	32,126	-0.04(-0.08%)
Nov 06, 2012	42.58	42.70	42.56	42.61	441,810	-0.00(-0.01%)
Nov 05, 2012	42.58	42.70	42.58	42.61	272,438	-0.02(-0.04%)
Nov 02, 2012	42.69	42.70	42.56	42.63	60,609	-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.