Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.21	41.30	41.17	41.26	850,427	+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	41.06	40.79	40.97	0	-0.10(-0.24%)
Jun 21, 2013	41.26	41.34	41.05	41.07	158,399	-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	58,322	+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	41.65	41.71	41.60	41.68	0	+0.03(+0.08%)
Jun 03, 2013	41.60	41.79	41.60	41.65	274,073	-0.06(-0.15%)
May 31, 2013	41.75	41.75	41.62	41.71	262,502	-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	41.65	41.70	115,269	-0.02(-0.06%)
May 28, 2013	41.85	41.88	41.72	41.73	78,760	-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	-0.10(-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	99,281	+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(-0.26%)
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	42,724	+0.00(+0.00%)
Apr 26, 2013	42.28	42.35	42.28	42.35	115,256	+0.04(+0.10%)
Apr 25, 2013	42.28	42.35	42.27	42.31	133,171	+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	114,667	-0.02(-0.06%)
Apr 22, 2013	42.31	42.36	42.31	42.33	54,295	+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	79,671	+0.00(+0.00%)
Apr 17, 2013	42.34	42.36	42.30	42.33	63,936	+0.05(+0.11%)
Apr 16, 2013	42.30	42.34	42.28	42.28	96,163	-0.07(-0.17%)
Apr 15, 2013	42.41	42.41	42.32	42.36	104,387	+0.02(+0.04%)
Apr 12, 2013	42.24	42.35	42.24	42.34	56,799	+0.03(+0.08%)
Apr 11, 2013	42.24	42.34	42.24	42.31	89,628	+0.06(+0.15%)
Apr 10, 2013	42.23	42.32	42.21	42.24	590,143	-0.02(-0.06%)
Apr 09, 2013	42.24	42.33	42.24	42.27	155,336	-0.11(-0.27%)
Apr 08, 2013	42.45	42.45	42.32	42.38	99,999	-0.02(-0.05%)
Apr 05, 2013	42.36	42.46	42.36	42.40	96,629	-0.02(-0.05%)
Apr 04, 2013	42.39	42.42	42.28	42.42	84,852	+0.06(+0.13%)
Apr 03, 2013	42.33	42.36	42.27	42.36	132,439	+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	42.20	42.20	99,496	+0.05(+0.12%)
Mar 28, 2013	42.24	42.24	42.15	42.15	94,624	-0.04(-0.09%)
Mar 27, 2013	42.26	42.26	42.18	42.19	129,478	-0.02(-0.05%)
Mar 26, 2013	42.22	42.22	42.17	42.21	93,575	+0.00(+0.01%)
Mar 25, 2013	42.20	42.21	42.13	42.20	143,445	+0.02(+0.06%)
Mar 22, 2013	42.11	42.20	42.11	42.18	42,596	+0.00(+0.00%)
Mar 21, 2013	42.22	42.22	42.12	42.18	147,952	-0.01(-0.02%)
Mar 20, 2013	42.23	42.24	42.15	42.19	155,418	-0.05(-0.11%)
Mar 19, 2013	42.24	42.24	42.18	42.24	142,004	+0.02(+0.04%)
Mar 18, 2013	42.23	42.24	42.17	42.22	118,025	+0.02(+0.06%)
Mar 15, 2013	42.09	42.20	42.09	42.20	132,201	+0.07(+0.17%)
Mar 14, 2013	42.03	42.13	42.03	42.13	89,068	+0.05(+0.12%)
Mar 13, 2013	42.16	42.16	42.03	42.07	82,134	-0.01(-0.02%)
Mar 12, 2013	42.03	42.09	42.03	42.08	94,046	+0.06(+0.13%)
Mar 11, 2013	42.07	42.07	41.99	42.03	99,856	-0.08(-0.19%)
Mar 08, 2013	42.12	42.12	42.07	42.11	90,103	-0.04(-0.09%)
Mar 07, 2013	42.20	42.20	42.14	42.14	75,817	-0.04(-0.10%)
Mar 06, 2013	42.22	42.22	42.17	42.19	116,288	-0.03(-0.08%)
Mar 05, 2013	42.28	42.28	42.19	42.22	110,402	-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	83,840	+0.00(+0.00%)
Feb 28, 2013	42.16	42.17	42.14	42.17	94,081	+0.02(+0.04%)
Feb 27, 2013	42.29	42.29	42.12	42.15	107,710	+0.02(+0.04%)
Feb 26, 2013	42.11	42.20	42.11	42.14	79,234	+0.07(+0.17%)
Feb 22, 2013	42.11	42.11	42.05	42.07	93,685	-0.01(-0.02%)
Feb 21, 2013	42.11	42.11	42.06	42.07	88,229	+0.05(+0.11%)
Feb 20, 2013	42.09	42.09	42.03	42.03	76,046	-0.02(-0.06%)
Feb 19, 2013	42.03	42.10	42.03	42.05	148,312	+0.02(+0.04%)
Feb 15, 2013	42.11	42.11	42.01	42.03	77,688	-0.02(-0.04%)
Feb 14, 2013	42.03	42.07	42.00	42.05	67,750	+0.07(+0.17%)
Feb 13, 2013	42.08	42.08	41.98	41.98	124,913	-0.02(-0.06%)
Feb 12, 2013	42.04	42.06	42.00	42.00	124,978	+0.02(+0.06%)
Feb 11, 2013	41.99	42.03	41.97	41.98	121,037	-0.11(-0.25%)
Feb 08, 2013	42.06	42.08	42.01	42.08	76,551	-0.04(-0.10%)
Feb 07, 2013	42.11	42.14	42.11	42.12	89,231	+0.01(+0.02%)
Feb 06, 2013	42.16	42.16	42.11	42.11	93,930	+0.02(+0.04%)
Feb 04, 2013	42.10	42.11	42.05	42.10	87,565	+0.09(+0.21%)
Feb 01, 2013	42.03	42.11	42.01	42.01	68,189	-0.02(-0.04%)
Jan 31, 2013	42.09	42.09	41.99	42.03	100,365	+0.00(+0.00%)
Jan 30, 2013	42.03	42.03	41.99	42.03	106,233	+0.01(+0.02%)
Jan 29, 2013	42.06	42.06	41.99	42.02	89,010	-0.02(-0.06%)
Jan 28, 2013	41.99	42.07	41.98	42.04	97,578	-0.05(-0.12%)
Jan 25, 2013	42.18	42.18	42.06	42.09	97,405	-0.08(-0.19%)
Jan 24, 2013	42.21	42.21	42.11	42.17	93,155	+0.00(+0.00%)
Jan 23, 2013	42.20	42.20	42.13	42.17	103,874	+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	166,074	-0.01(-0.02%)
Jan 17, 2013	42.20	42.20	42.14	42.15	116,048	-0.05(-0.11%)
Jan 16, 2013	42.25	42.25	42.19	42.20	85,676	-0.02(-0.04%)
Jan 15, 2013	42.28	42.28	42.19	42.22	123,081	+0.05(+0.12%)
Jan 14, 2013	42.28	42.28	42.15	42.17	33,186	+0.02(+0.04%)
Jan 11, 2013	42.18	42.20	42.12	42.15	142,986	+0.02(+0.04%)
Jan 10, 2013	42.21	42.21	42.14	42.14	96,379	-0.13(-0.31%)
Jan 09, 2013	42.26	42.27	42.20	42.27	385,452	+0.02(+0.04%)
Jan 08, 2013	42.25	42.27	42.17	42.25	216,907	+0.06(+0.13%)
Jan 07, 2013	42.22	42.27	42.18	42.20	100,960	-0.06(-0.13%)
Jan 04, 2013	42.31	42.31	42.21	42.25	116,655	-0.06(-0.15%)
Jan 03, 2013	42.20	42.34	42.20	42.31	112,392	+0.14(+0.34%)
Jan 02, 2013	42.25	42.28	42.17	42.17	116,647	-0.02(-0.06%)
Dec 31, 2012	42.26	42.26	42.15	42.20	138,867	-0.06(-0.13%)
Dec 28, 2012	42.24	42.26	42.17	42.25	95,969	+0.02(+0.06%)
Dec 27, 2012	42.24	42.25	42.17	42.23	93,661	-0.01(-0.02%)
Dec 26, 2012	42.13	42.24	42.13	42.24	127,834	+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	67,645	+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	93,523	-0.07(-0.17%)
Dec 17, 2012	42.45	42.45	42.39	42.43	78,743	-0.01(-0.02%)
Dec 14, 2012	42.45	42.45	42.41	42.44	87,994	+0.00(+0.00%)
Dec 13, 2012	42.48	42.48	42.37	42.44	95,898	+0.00(+0.00%)
Dec 12, 2012	42.49	42.53	42.43	42.44	90,577	+0.02(+0.04%)
Dec 11, 2012	42.50	42.50	42.42	42.42	98,068	-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	44,549	+0.02(+0.04%)
Dec 06, 2012	42.56	42.56	42.48	42.53	17,821	+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	95,313	+0.08(+0.19%)
Nov 30, 2012	42.50	42.50	42.41	42.48	25,545	+0.02(+0.04%)
Nov 29, 2012	42.44	42.46	42.37	42.46	44,909	+0.04(+0.10%)
Nov 28, 2012	42.46	42.46	42.41	42.42	43,710	-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	42.41	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	42.41	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	65,096	+0.08(+0.19%)
Nov 16, 2012	42.39	42.42	42.29	42.35	63,505	+0.02(+0.05%)
Nov 15, 2012	42.36	42.40	42.28	42.32	255,916	+0.01(+0.02%)
Nov 14, 2012	42.35	42.42	42.31	42.32	273,865	-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	170,159	-0.06(-0.14%)
Nov 09, 2012	42.54	42.54	42.44	42.46	33,409	-0.06(-0.15%)
Nov 08, 2012	42.62	42.62	42.52	42.53	71,602	-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	441,806	-0.01(-0.01%)
Nov 05, 2012	42.58	42.70	42.58	42.62	272,435	-0.02(-0.04%)
Nov 02, 2012	42.69	42.70	42.56	42.63	60,608	-0.02(-0.04%)
Nov 01, 2012	42.66	42.66	42.57	42.65	52,995	+0.05(+0.11%)
Oct 31, 2012	42.68	42.68	42.58	42.60	46,390	+0.02(+0.04%)
Oct 26, 2012	42.63	42.58	42.58	42.58	21,154	-0.01(-0.02%)
Oct 25, 2012	42.61	42.61	42.55	42.59	67,107	-0.02(-0.04%)
Oct 24, 2012	42.65	42.65	42.58	42.61	42,488	+0.00(+0.00%)
Oct 23, 2012	42.63	42.66	42.60	42.61	57,964	-0.02(-0.04%)
Oct 19, 2012	42.61	42.62	42.53	42.62	26,388	+0.05(+0.12%)
Oct 18, 2012	42.61	42.61	42.52	42.57	59,250	-0.00(-0.01%)
Oct 17, 2012	42.66	42.66	42.55	42.57	17,701	+0.00(+0.00%)
Oct 16, 2012	42.51	42.63	42.51	42.57	21,885	+0.01(+0.02%)
Oct 15, 2012	42.74	42.74	42.56	42.57	43,803	-0.06(-0.13%)
Oct 12, 2012	42.67	42.68	42.57	42.62	194,039	+0.02(+0.06%)
Oct 11, 2012	42.65	42.65	42.57	42.60	51,586	-0.03(-0.08%)
Oct 10, 2012	42.64	42.64	42.53	42.63	28,837	+0.04(+0.09%)
Oct 09, 2012	42.66	42.67	42.57	42.59	40,428	-0.05(-0.11%)
Oct 08, 2012	42.72	42.72	42.64	42.64	54,404	-0.04(-0.09%)
Oct 05, 2012	42.71	42.71	42.65	42.68	23,054	-0.03(-0.08%)
Oct 04, 2012	42.77	42.77	42.66	42.71	28,953	-0.06(-0.13%)
Oct 03, 2012	42.74	42.78	42.60	42.77	71,074	+0.10(+0.23%)
Oct 02, 2012	42.57	42.67	42.57	42.67	54,085	+0.06(+0.13%)
Oct 01, 2012	42.64	42.69	42.56	42.62	85,251	-0.12(-0.28%)
Sep 28, 2012	42.76	42.76	42.68	42.74	24,948	-0.03(-0.06%)
Sep 27, 2012	42.80	42.80	42.72	42.76	55,354	-0.05(-0.11%)
Sep 26, 2012	42.81	42.84	42.78	42.81	69,750	+0.04(+0.09%)
Sep 25, 2012	42.84	42.84	42.72	42.77	27,894	+0.05(+0.11%)
Sep 24, 2012	42.83	42.83	42.72	42.72	60,744	+0.01(+0.02%)
Sep 21, 2012	42.72	42.74	42.60	42.71	43,359	+0.08(+0.19%)
Sep 20, 2012	42.59	42.71	42.59	42.63	53,448	-0.03(-0.08%)
Sep 19, 2012	42.66	42.72	42.66	42.66	78,080	+0.00(+0.00%)
Sep 18, 2012	42.73	42.73	42.66	42.66	54,591	-0.04(-0.09%)
Sep 17, 2012	42.74	42.74	42.68	42.70	99,322	-0.01(-0.03%)
Sep 14, 2012	42.78	42.78	42.69	42.71	60,118	+0.02(+0.06%)
Sep 13, 2012	42.57	42.69	42.54	42.69	62,757	+0.13(+0.30%)
Sep 12, 2012	42.56	42.56	42.51	42.56	20,527	-0.04(-0.09%)
Sep 11, 2012	42.66	42.66	42.56	42.60	23,555	-0.04(-0.09%)
Sep 10, 2012	42.66	42.67	42.62	42.64	15,127	-0.01(-0.02%)
Sep 07, 2012	42.68	42.69	42.61	42.65	35,396	-0.02(-0.04%)
Sep 06, 2012	42.67	42.67	42.59	42.66	29,965	-0.01(-0.02%)
Sep 05, 2012	42.71	42.71	42.62	42.67	37,840	+0.04(+0.09%)
Sep 04, 2012	42.65	42.69	42.60	42.63	290,262	-0.06(-0.13%)
Aug 31, 2012	42.59	42.69	42.57	42.69	30,830	+0.11(+0.25%)
Aug 30, 2012	42.61	42.61	42.48	42.58	24,180	+0.02(+0.06%)
Aug 29, 2012	42.62	42.62	42.49	42.56	47,346	-0.02(-0.06%)
Aug 27, 2012	42.57	42.58	42.52	42.58	27,502	+0.02(+0.06%)
Aug 24, 2012	42.58	42.60	42.45	42.56	88,506	+0.04(+0.10%)
Aug 23, 2012	42.41	42.53	42.41	42.52	17,950	+0.05(+0.11%)
Aug 22, 2012	42.49	42.49	42.41	42.47	26,724	+0.03(+0.08%)
Aug 21, 2012	42.43	42.53	42.32	42.44	31,594	+0.06(+0.15%)
Aug 20, 2012	42.43	42.48	42.37	42.37	75,402	+0.00(+0.00%)
Aug 17, 2012	42.34	42.45	42.34	42.37	49,057	+0.01(+0.02%)
Aug 16, 2012	42.46	42.49	42.35	42.36	30,797	-0.05(-0.11%)
Aug 15, 2012	42.39	42.44	42.36	42.41	17,287	-0.03(-0.08%)
Aug 14, 2012	42.49	42.49	42.40	42.45	31,049	-0.06(-0.13%)
Aug 13, 2012	42.48	42.53	42.41	42.50	87,729	+0.10(+0.23%)
Aug 10, 2012	42.54	42.54	42.41	42.41	31,437	-0.13(-0.30%)
Aug 09, 2012	42.49	42.53	42.44	42.53	34,824	+0.02(+0.06%)
Aug 08, 2012	42.53	42.53	42.45	42.51	43,567	+0.00(+0.00%)
Aug 07, 2012	42.53	42.53	42.47	42.51	45,718	+0.00(+0.00%)
Aug 06, 2012	42.54	42.54	42.42	42.51	36,395	-0.02(-0.04%)
Aug 03, 2012	42.54	42.55	42.46	42.53	41,367	+0.09(+0.21%)
Aug 02, 2012	42.61	42.61	42.43	42.44	99,253	-0.11(-0.25%)
Aug 01, 2012	42.57	42.57	42.47	42.54	18,144	+0.02(+0.04%)
Jul 31, 2012	42.55	42.55	42.51	42.53	27,326	-0.03(-0.08%)
Jul 30, 2012	42.54	42.56	42.50	42.56	33,398	-0.02(-0.04%)
Jul 27, 2012	42.55	42.59	42.51	42.57	29,432	-0.01(-0.02%)
Jul 26, 2012	42.60	42.64	42.55	42.58	20,544	+0.01(+0.02%)
Jul 25, 2012	42.62	42.62	42.54	42.57	30,225	+0.00(+0.00%)
Jul 24, 2012	42.57	42.58	42.54	42.57	14,998	+0.01(+0.02%)
Jul 23, 2012	42.57	42.60	42.55	42.57	37,741	+0.00(+0.00%)
Jul 20, 2012	42.57	42.57	42.53	42.57	49,994	+0.03(+0.08%)
Jul 19, 2012	42.58	42.58	42.52	42.53	31,719	+0.05(+0.11%)
Jul 18, 2012	42.63	42.63	42.45	42.49	15,492	+0.02(+0.04%)
Jul 17, 2012	42.60	42.60	42.44	42.47	19,061	-0.05(-0.11%)
Jul 16, 2012	42.72	42.72	42.43	42.52	67,535	+0.06(+0.13%)
Jul 13, 2012	42.60	42.60	42.45	42.46	62,810	-0.02(-0.04%)
Jul 12, 2012	42.72	42.72	42.44	42.48	54,447	+0.04(+0.10%)
Jul 11, 2012	42.43	42.52	42.41	42.44	17,850	-0.05(-0.11%)
Jul 10, 2012	42.55	42.55	42.43	42.49	19,524	-0.00(-0.01%)
Jul 09, 2012	42.48	42.51	42.46	42.49	81,961	+0.04(+0.09%)
Jul 06, 2012	41.90	42.48	41.90	42.45	37,204	+0.10(+0.25%)
Jul 05, 2012	42.45	42.45	42.33	42.35	11,625	-0.08(-0.19%)
Jul 03, 2012	42.41	42.43	42.32	42.43	16,488	+0.09(+0.21%)

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.