Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	43.00	43.00	42.71	42.81	1,527	+0.04(+0.10%)
Oct 30, 2013	42.86	42.95	42.70	42.77	3,193	-0.05(-0.11%)
Oct 29, 2013	42.70	42.83	42.70	42.81	613	-0.06(-0.14%)
Oct 28, 2013	42.85	42.94	42.76	42.88	1,000	+0.14(+0.34%)
Oct 25, 2013	42.70	42.99	42.70	42.73	5,250	-0.02(-0.05%)
Oct 24, 2013	42.68	42.75	42.66	42.75	500	-0.12(-0.28%)
Oct 23, 2013	42.89	42.90	42.70	42.87	7,531	+0.21(+0.49%)
Oct 22, 2013	42.76	42.83	42.66	42.66	5,830	-0.07(-0.17%)
Oct 21, 2013	42.73	42.76	42.65	42.73	2,540	+0.08(+0.19%)
Oct 18, 2013	42.80	42.80	42.65	42.65	2,635	-0.02(-0.06%)
Oct 17, 2013	42.70	42.73	42.62	42.68	3,327	-0.06(-0.15%)
Oct 16, 2013	42.78	42.78	42.62	42.74	3,499	+0.06(+0.14%)
Oct 15, 2013	42.84	42.84	42.63	42.68	3,010	+0.02(+0.04%)
Oct 14, 2013	42.84	42.84	42.66	42.66	1,580	-0.05(-0.13%)
Oct 11, 2013	42.75	42.75	42.70	42.72	527	+0.02(+0.05%)
Oct 10, 2013	42.52	42.70	42.52	42.70	1,100	+0.00(+0.00%)
Oct 09, 2013	42.75	42.75	42.63	42.70	6,148	+0.02(+0.06%)
Oct 08, 2013	42.50	42.72	42.50	42.68	2,475	-0.11(-0.25%)
Oct 04, 2013	42.91	42.78	42.78	42.78	2,400	-0.12(-0.27%)
Oct 03, 2013	42.98	42.98	42.62	42.90	2,400	+0.14(+0.33%)
Oct 02, 2013	42.57	42.95	42.57	42.76	5,722	+0.13(+0.30%)
Oct 01, 2013	42.63	42.63	42.63	42.63	600	-0.17(-0.39%)
Sep 27, 2013	42.69	42.81	42.62	42.80	3,539	-0.04(-0.10%)
Sep 25, 2013	42.82	42.84	42.84	42.84	2,500	+0.01(+0.03%)
Sep 24, 2013	43.21	43.21	42.72	42.83	11,352	-0.06(-0.14%)
Sep 23, 2013	42.94	43.42	42.67	42.89	6,404	+0.14(+0.33%)
Sep 20, 2013	42.68	42.86	42.68	42.75	810	+0.12(+0.28%)
Sep 19, 2013	42.68	42.68	42.63	42.63	700	-0.39(-0.91%)
Sep 18, 2013	42.89	43.02	42.66	43.02	1,100	-0.13(-0.30%)
Sep 17, 2013	42.63	43.98	42.63	43.15	5,941	+0.53(+1.24%)
Sep 16, 2013	42.82	42.82	42.61	42.62	1,180	-0.31(-0.72%)
Sep 13, 2013	42.64	43.15	42.63	42.93	2,999	+0.42(+0.99%)
Sep 12, 2013	42.57	42.57	42.51	42.51	350	-0.28(-0.65%)
Sep 11, 2013	42.80	42.82	42.64	42.79	6,632	+0.28(+0.66%)
Sep 10, 2013	43.95	44.77	42.46	42.51	3,648	-0.21(-0.49%)
Sep 09, 2013	42.66	42.72	42.66	42.72	859	-0.14(-0.33%)
Sep 06, 2013	42.69	43.60	42.42	42.86	6,952	+0.32(+0.76%)
Sep 05, 2013	42.88	43.49	42.41	42.54	10,722	+0.06(+0.14%)
Sep 04, 2013	42.18	43.12	42.03	42.48	9,482	+0.01(+0.01%)
Sep 03, 2013	42.78	44.90	42.42	42.47	34,128	+0.10(+0.23%)
Aug 30, 2013	42.16	42.53	42.00	42.37	7,466	-0.08(-0.19%)
Aug 29, 2013	42.45	42.45	42.45	42.45	200	+0.01(+0.02%)
Aug 28, 2013	42.45	42.48	42.43	42.45	650	-0.05(-0.12%)
Aug 27, 2013	42.68	42.68	42.46	42.50	3,165	+0.02(+0.04%)
Aug 26, 2013	42.74	42.74	42.40	42.48	16,600	+0.21(+0.50%)
Aug 23, 2013	42.50	42.68	42.26	42.27	6,577	-0.06(-0.14%)
Aug 22, 2013	42.26	42.41	42.18	42.33	9,617	+0.08(+0.19%)
Aug 21, 2013	42.23	42.40	42.20	42.25	13,335	-0.09(-0.21%)
Aug 20, 2013	42.40	42.47	42.32	42.34	1,595	-0.24(-0.56%)
Aug 19, 2013	42.75	46.23	42.55	42.58	10,184	+0.04(+0.10%)
Aug 16, 2013	42.22	42.54	41.91	42.54	5,660	+0.56(+1.33%)
Aug 15, 2013	42.05	42.05	41.83	41.98	550	-0.32(-0.76%)
Aug 14, 2013	42.00	42.31	42.00	42.30	1,600	+0.35(+0.83%)
Aug 13, 2013	42.11	42.20	41.92	41.95	3,600	+0.00(+0.00%)
Aug 12, 2013	41.90	42.05	41.81	41.95	1,595	-0.23(-0.55%)
Aug 09, 2013	41.84	42.32	41.84	42.18	7,396	+0.08(+0.19%)
Aug 08, 2013	42.05	42.10	42.00	42.10	2,171	+0.25(+0.60%)
Aug 07, 2013	41.85	42.01	41.81	41.85	5,647	-0.01(-0.02%)
Aug 06, 2013	41.79	42.04	41.79	41.86	1,298	-0.19(-0.45%)
Aug 05, 2013	42.10	42.17	42.05	42.05	3,567	+0.05(+0.12%)
Aug 02, 2013	42.07	42.07	41.86	42.00	3,300	+0.15(+0.36%)
Aug 01, 2013	42.15	42.15	41.80	41.85	500	-0.27(-0.64%)
Jul 31, 2013	41.87	42.12	41.75	42.12	4,502	+0.37(+0.89%)
Jul 30, 2013	41.80	41.99	41.75	41.75	2,053	-0.25(-0.60%)
Jul 29, 2013	41.89	42.19	41.85	42.00	26,165	-0.06(-0.14%)
Jul 26, 2013	41.86	42.06	41.85	42.06	1,140	+0.07(+0.17%)
Jul 25, 2013	41.85	42.09	41.85	41.99	8,018	-0.05(-0.12%)
Jul 24, 2013	41.85	42.04	41.85	42.04	6,273	+0.01(+0.02%)
Jul 23, 2013	42.01	42.04	41.95	42.03	5,138	-0.16(-0.39%)
Jul 22, 2013	42.04	42.24	42.04	42.19	8,123	+0.48(+1.16%)
Jul 19, 2013	41.68	42.00	41.67	41.71	11,129	-0.11(-0.26%)
Jul 18, 2013	42.00	42.23	41.77	41.82	2,244	-0.11(-0.26%)
Jul 17, 2013	41.73	42.12	41.73	41.93	11,928	+0.11(+0.26%)
Jul 16, 2013	41.88	41.95	41.67	41.82	4,700	+0.01(+0.02%)
Jul 15, 2013	41.74	41.81	41.74	41.81	900	+0.07(+0.17%)
Jul 12, 2013	41.73	41.85	41.73	41.74	1,500	-0.18(-0.43%)
Jul 11, 2013	41.76	42.00	41.76	41.92	8,450	-0.15(-0.36%)
Jul 10, 2013	41.70	42.23	41.70	42.07	5,829	+0.19(+0.45%)
Jul 09, 2013	42.00	42.16	41.83	41.88	4,020	+0.05(+0.11%)
Jul 08, 2013	41.63	41.97	41.63	41.83	11,852	+0.15(+0.36%)
Jul 05, 2013	41.97	41.97	41.64	41.68	5,025	-0.23(-0.55%)
Jul 03, 2013	41.63	41.91	41.63	41.91	1,100	-0.04(-0.10%)
Jul 02, 2013	42.25	42.25	41.62	41.95	10,170	+0.25(+0.60%)
Jul 01, 2013	41.90	42.14	41.62	41.70	8,215	-0.44(-1.04%)
Jun 28, 2013	42.15	42.25	42.14	42.14	695	+0.24(+0.57%)
Jun 26, 2013	42.00	42.02	41.88	41.90	8,350	-0.14(-0.33%)
Jun 25, 2013	42.03	42.06	42.01	42.04	2,844	-0.05(-0.11%)
Jun 24, 2013	42.05	42.15	42.05	42.09	9,907	+0.19(+0.44%)
Jun 21, 2013	41.80	41.98	41.62	41.90	11,900	+0.03(+0.07%)
Jun 20, 2013	41.89	42.10	41.86	41.87	5,500	-0.18(-0.43%)
Jun 19, 2013	42.00	42.10	42.00	42.05	2,850	+0.13(+0.31%)
Jun 18, 2013	41.68	42.02	41.68	41.92	18,472	-0.21(-0.50%)
Jun 17, 2013	42.05	42.16	42.05	42.13	7,670	+0.11(+0.26%)
Jun 14, 2013	42.34	42.34	42.02	42.02	2,010	+0.01(+0.02%)
Jun 13, 2013	42.08	42.08	42.01	42.01	700	-0.07(-0.18%)
Jun 12, 2013	42.03	42.34	41.94	42.09	4,127	+0.09(+0.21%)
Jun 11, 2013	41.98	42.12	41.95	42.00	5,460	-0.12(-0.29%)
Jun 10, 2013	41.90	42.20	41.90	42.12	6,123	+0.10(+0.24%)
Jun 07, 2013	42.27	42.27	41.93	42.02	4,514	-0.03(-0.07%)
Jun 06, 2013	42.06	42.15	41.91	42.05	9,715	+0.04(+0.09%)
Jun 05, 2013	41.91	42.23	41.91	42.01	1,917	+0.05(+0.13%)
Jun 04, 2013	42.15	42.31	41.96	41.96	16,346	-0.04(-0.10%)
Jun 03, 2013	42.05	42.11	41.97	42.00	2,644	+0.01(+0.03%)
May 31, 2013	41.91	41.99	41.91	41.99	1,129	+0.06(+0.14%)
May 30, 2013	42.05	42.20	41.93	41.93	2,494	-0.01(-0.03%)
May 29, 2013	42.04	42.08	41.92	41.94	5,513	-0.09(-0.20%)
May 28, 2013	42.09	42.29	42.03	42.03	8,522	-0.06(-0.14%)
May 24, 2013	42.07	42.09	41.93	42.09	2,600	+0.15(+0.36%)
May 23, 2013	41.77	42.00	41.77	41.94	9,807	-0.13(-0.31%)
May 22, 2013	41.85	42.07	41.85	42.07	1,200	+0.08(+0.19%)
May 21, 2013	41.95	42.09	41.95	41.99	9,387	-0.02(-0.04%)
May 20, 2013	41.90	42.01	41.89	42.01	3,603	+0.12(+0.28%)
May 17, 2013	41.84	42.00	41.83	41.89	14,241	+0.07(+0.17%)
May 16, 2013	41.63	41.84	41.63	41.82	900	+0.02(+0.05%)
May 15, 2013	41.74	41.89	41.74	41.80	2,977	-0.03(-0.07%)
May 13, 2013	41.75	41.86	41.73	41.83	1,615	+0.03(+0.07%)
May 10, 2013	41.58	41.91	41.58	41.80	2,900	-0.19(-0.45%)
May 09, 2013	41.89	42.07	41.89	41.99	10,745	+0.05(+0.11%)
May 08, 2013	41.89	41.97	41.89	41.94	8,264	+0.14(+0.34%)
May 07, 2013	41.71	41.85	41.69	41.80	10,610	+0.10(+0.23%)
May 06, 2013	41.77	41.84	41.70	41.70	7,335	-0.06(-0.14%)
May 03, 2013	41.80	41.86	41.75	41.76	21,281	+0.03(+0.07%)
May 01, 2013	41.72	41.73	41.73	41.73	800	+0.01(+0.03%)
Apr 30, 2013	41.80	41.80	41.72	41.72	370	+0.05(+0.12%)
Apr 29, 2013	41.67	41.67	41.67	41.67	100	+0.00(+0.00%)
Apr 26, 2013	41.60	41.71	41.54	41.67	8,953	+0.08(+0.19%)
Apr 25, 2013	41.70	41.71	41.58	41.59	2,749	-0.10(-0.24%)
Apr 24, 2013	41.83	41.83	41.53	41.69	3,175	-0.05(-0.12%)
Apr 23, 2013	41.74	41.74	41.74	41.74	100	+0.03(+0.07%)
Apr 22, 2013	41.74	41.74	41.57	41.71	2,190	+0.19(+0.46%)
Apr 19, 2013	41.42	41.61	41.42	41.52	675	+0.09(+0.22%)
Apr 18, 2013	41.60	41.60	41.27	41.43	4,994	-0.07(-0.17%)
Apr 17, 2013	41.59	41.59	41.50	41.50	9,511	-0.00(-0.00%)
Apr 16, 2013	41.36	41.69	41.27	41.50	3,647	+0.10(+0.25%)
Apr 15, 2013	41.55	41.60	41.35	41.40	21,760	-0.11(-0.26%)
Apr 12, 2013	41.53	41.56	41.50	41.51	3,549	-0.08(-0.19%)
Apr 11, 2013	41.68	41.68	41.57	41.59	20,774	-0.24(-0.57%)
Apr 10, 2013	41.77	41.88	41.75	41.83	2,989	+0.01(+0.02%)
Apr 09, 2013	41.82	41.82	41.82	41.82	300	+0.08(+0.19%)
Apr 08, 2013	41.78	41.92	41.74	41.74	2,474	-0.09(-0.22%)
Apr 05, 2013	41.85	41.85	41.82	41.83	300	-0.06(-0.14%)
Apr 04, 2013	41.70	41.98	41.66	41.89	18,773	+0.24(+0.58%)
Apr 03, 2013	41.75	41.78	41.64	41.65	32,832	-0.10(-0.24%)
Apr 02, 2013	41.85	41.85	41.69	41.75	5,250	+0.03(+0.07%)
Apr 01, 2013	41.60	41.80	41.60	41.72	1,826	-0.02(-0.05%)
Mar 28, 2013	41.84	41.84	41.57	41.74	7,501	+0.03(+0.07%)
Mar 27, 2013	41.74	41.84	41.70	41.71	6,381	-0.08(-0.19%)
Mar 26, 2013	41.66	41.79	41.56	41.79	950	+0.08(+0.19%)
Mar 25, 2013	41.70	41.71	41.60	41.71	5,100	-0.02(-0.06%)
Mar 22, 2013	41.55	41.73	41.52	41.73	5,093	+0.06(+0.15%)
Mar 21, 2013	41.59	41.68	41.59	41.67	4,990	+0.05(+0.11%)
Mar 20, 2013	41.71	41.71	41.58	41.62	7,040	+0.02(+0.05%)
Mar 19, 2013	41.55	41.63	41.55	41.60	3,304	+0.05(+0.12%)
Mar 18, 2013	41.64	41.65	41.55	41.55	2,400	-0.05(-0.12%)
Mar 15, 2013	41.74	41.74	41.57	41.60	6,925	+0.03(+0.07%)
Mar 14, 2013	41.57	41.57	41.54	41.57	2,891	+0.03(+0.07%)
Mar 13, 2013	41.39	41.60	41.39	41.54	4,423	+0.01(+0.02%)
Mar 12, 2013	41.54	41.60	41.53	41.53	6,560	+0.01(+0.03%)
Mar 11, 2013	41.58	41.59	41.50	41.52	4,750	-0.06(-0.14%)
Mar 08, 2013	41.50	41.65	41.50	41.58	11,232	-0.01(-0.02%)
Mar 07, 2013	41.56	41.61	41.53	41.59	1,800	+0.01(+0.02%)
Mar 06, 2013	41.50	41.59	41.50	41.58	8,952	+0.11(+0.27%)
Mar 05, 2013	41.64	41.64	41.47	41.47	6,898	+0.00(+0.00%)
Mar 04, 2013	41.44	41.50	41.43	41.47	6,350	-0.06(-0.14%)
Mar 01, 2013	41.42	41.53	41.42	41.53	7,344	+0.10(+0.24%)
Feb 28, 2013	41.42	41.49	41.30	41.43	1,590	-0.02(-0.05%)
Feb 27, 2013	41.39	41.49	41.39	41.45	2,150	+0.02(+0.05%)
Feb 26, 2013	41.40	41.46	41.33	41.43	5,584	+0.10(+0.24%)
Feb 22, 2013	41.32	41.37	41.32	41.33	2,925	+0.00(+0.01%)
Feb 21, 2013	41.37	41.38	41.28	41.33	4,425	-0.08(-0.20%)
Feb 20, 2013	41.43	41.43	41.38	41.41	8,280	+0.08(+0.19%)
Feb 19, 2013	41.37	41.45	41.32	41.33	5,954	-0.05(-0.12%)
Feb 15, 2013	41.40	41.44	41.37	41.38	2,273	+0.01(+0.02%)
Feb 14, 2013	41.36	41.44	41.36	41.37	4,100	-0.05(-0.12%)
Feb 13, 2013	41.36	41.42	41.26	41.42	12,500	+0.11(+0.27%)
Feb 12, 2013	41.37	41.37	41.30	41.31	3,354	-0.09(-0.22%)
Feb 11, 2013	41.34	41.40	41.32	41.40	2,228	+0.01(+0.02%)
Feb 08, 2013	41.36	41.41	41.34	41.39	2,354	+0.05(+0.12%)
Feb 07, 2013	41.26	41.36	41.26	41.34	5,291	+0.12(+0.29%)
Feb 06, 2013	41.24	41.30	41.21	41.22	2,600	-0.02(-0.06%)
Feb 04, 2013	41.24	41.27	41.24	41.25	5,646	-0.07(-0.18%)
Feb 01, 2013	41.32	41.36	41.25	41.32	4,388	-0.05(-0.12%)
Jan 31, 2013	41.36	41.37	41.31	41.37	3,067	+0.05(+0.13%)
Jan 30, 2013	41.36	41.41	41.31	41.32	6,213	-0.03(-0.06%)
Jan 29, 2013	41.29	41.37	41.29	41.34	4,469	+0.04(+0.10%)
Jan 28, 2013	41.25	41.36	41.21	41.30	15,138	-0.04(-0.10%)
Jan 25, 2013	41.51	41.51	41.29	41.34	18,067	-0.16(-0.39%)
Jan 24, 2013	41.58	41.58	41.50	41.50	4,833	-0.05(-0.12%)
Jan 23, 2013	41.59	41.59	41.53	41.55	6,497	+0.01(+0.02%)
Jan 22, 2013	41.55	41.55	41.51	41.54	20,645	+0.02(+0.05%)
Jan 18, 2013	41.49	41.55	41.48	41.52	7,000	+0.03(+0.07%)
Jan 17, 2013	41.60	41.62	41.48	41.49	18,025	-0.05(-0.12%)
Jan 16, 2013	41.61	41.61	41.50	41.54	10,409	-0.10(-0.24%)
Jan 15, 2013	41.56	41.64	41.56	41.64	2,556	-0.02(-0.05%)
Jan 14, 2013	41.84	41.84	41.49	41.66	115,805	+0.07(+0.16%)
Jan 11, 2013	41.73	41.83	41.56	41.59	10,980	+0.06(+0.15%)
Jan 10, 2013	41.61	41.72	41.43	41.53	15,075	-0.23(-0.55%)
Jan 09, 2013	41.68	41.76	41.68	41.76	1,743	+0.14(+0.34%)
Jan 08, 2013	41.60	41.74	41.60	41.62	4,050	-0.01(-0.02%)
Jan 07, 2013	41.52	41.64	41.51	41.63	4,378	+0.07(+0.17%)
Jan 04, 2013	41.60	41.63	41.45	41.56	5,825	-0.03(-0.07%)
Jan 03, 2013	41.42	41.65	41.42	41.59	4,900	+0.17(+0.41%)
Jan 02, 2013	41.52	41.60	41.42	41.42	15,588	-0.20(-0.48%)
Dec 31, 2012	41.82	41.90	41.62	41.62	2,561	-0.20(-0.48%)
Dec 28, 2012	41.95	42.10	41.82	41.82	3,020	-0.08(-0.19%)
Dec 27, 2012	42.05	42.10	41.90	41.90	6,960	-0.64(-1.50%)
Dec 26, 2012	42.43	42.54	41.50	42.54	40,184	+0.19(+0.45%)
Dec 24, 2012	42.25	42.40	41.85	42.35	4,785	+0.44(+1.05%)
Dec 21, 2012	41.59	41.91	41.53	41.91	650	+0.19(+0.46%)
Dec 20, 2012	41.76	41.91	41.53	41.72	3,961	-0.08(-0.19%)
Dec 19, 2012	41.71	41.80	41.65	41.80	1,800	+0.10(+0.24%)
Dec 18, 2012	41.75	41.75	41.60	41.70	16,503	+0.05(+0.12%)
Dec 17, 2012	41.55	41.69	41.55	41.65	15,558	-0.06(-0.14%)
Dec 14, 2012	41.70	41.73	41.60	41.71	20,446	+0.06(+0.14%)
Dec 13, 2012	41.65	41.65	41.54	41.65	5,217	+0.05(+0.12%)
Dec 12, 2012	41.55	41.61	41.55	41.60	8,394	+0.03(+0.07%)
Dec 11, 2012	41.60	41.59	41.53	41.57	7,300	-0.03(-0.07%)
Dec 10, 2012	41.49	41.60	41.49	41.60	3,164	+0.10(+0.24%)
Dec 07, 2012	41.62	41.62	41.15	41.50	12,700	-0.01(-0.02%)
Dec 06, 2012	41.62	41.62	41.51	41.51	2,122	-0.02(-0.05%)
Dec 05, 2012	41.65	41.65	41.50	41.53	7,460	+0.01(+0.02%)
Dec 04, 2012	41.50	41.52	41.50	41.52	200	-0.09(-0.22%)
Nov 30, 2012	41.34	41.65	41.34	41.62	7,765	+0.22(+0.53%)
Nov 29, 2012	41.50	41.55	41.40	41.40	1,350	-0.10(-0.24%)
Nov 28, 2012	41.38	41.65	41.38	41.50	2,750	-0.10(-0.24%)
Nov 27, 2012	41.56	41.69	41.50	41.60	38,684	+0.10(+0.24%)
Nov 26, 2012	41.50	41.59	41.46	41.50	12,298	+0.23(+0.56%)
Nov 23, 2012	41.41	41.52	41.26	41.27	1,750	-0.18(-0.43%)
Nov 21, 2012	41.45	41.45	41.45	41.45	7,850	+0.05(+0.12%)
Nov 20, 2012	41.52	41.59	41.38	41.40	4,400	+0.05(+0.12%)
Nov 19, 2012	41.38	41.54	41.34	41.35	10,375	+0.01(+0.02%)
Nov 16, 2012	41.50	41.55	41.34	41.34	6,896	-0.08(-0.19%)
Nov 15, 2012	41.48	41.75	41.15	41.42	33,004	-0.10(-0.23%)
Nov 14, 2012	41.48	41.68	41.48	41.52	5,150	+0.04(+0.11%)
Nov 13, 2012	41.45	41.66	41.38	41.47	13,798	-0.11(-0.26%)
Nov 12, 2012	41.43	41.60	41.40	41.58	15,272	+0.15(+0.36%)
Nov 09, 2012	41.25	41.43	41.25	41.43	15,955	+0.10(+0.24%)
Nov 08, 2012	41.36	41.36	41.25	41.33	4,998	-0.03(-0.07%)
Nov 07, 2012	41.38	41.39	41.36	41.36	948	+0.07(+0.17%)
Nov 06, 2012	41.29	41.34	41.28	41.29	3,790	-0.09(-0.22%)
Nov 05, 2012	41.34	41.44	41.26	41.38	7,013	+0.04(+0.10%)
Nov 02, 2012	41.43	41.45	41.25	41.34	12,751	+0.01(+0.01%)

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.