Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.52	39.54	39.35	39.50	12,042	-0.03(-0.08%)
May 30, 2013	39.58	39.63	39.34	39.53	56,172	-0.02(-0.05%)
May 29, 2013	39.44	39.55	39.31	39.55	3,214	-0.03(-0.08%)
May 28, 2013	39.81	39.81	39.43	39.58	18,829	-0.15(-0.38%)
May 24, 2013	39.81	39.81	39.70	39.73	39,125	-0.03(-0.08%)
May 23, 2013	39.86	39.86	39.72	39.76	7,575	-0.03(-0.08%)
May 22, 2013	39.84	39.84	39.74	39.79	5,073	-0.07(-0.17%)
May 21, 2013	39.76	39.86	39.67	39.86	24,365	+0.27(+0.67%)
May 20, 2013	39.78	39.78	39.58	39.59	23,012	-0.08(-0.19%)
May 17, 2013	39.77	39.80	39.67	39.67	5,659	-0.04(-0.10%)
May 16, 2013	39.77	39.80	39.69	39.71	15,424	+0.00(+0.00%)
May 15, 2013	39.81	39.81	39.70	39.71	37,080	-0.01(-0.03%)
May 13, 2013	39.74	39.78	39.68	39.72	5,031	-0.10(-0.24%)
May 10, 2013	39.78	39.81	39.58	39.81	32,930	+0.02(+0.04%)
May 09, 2013	39.74	39.82	39.65	39.80	18,632	+0.02(+0.06%)
May 08, 2013	39.78	39.78	39.55	39.77	41,083	+0.05(+0.14%)
May 07, 2013	39.65	39.77	39.63	39.72	35,372	+0.18(+0.46%)
May 06, 2013	39.70	39.72	39.54	39.54	1,489	-0.12(-0.31%)
May 03, 2013	39.81	39.75	39.56	39.66	3,877	-0.09(-0.22%)
May 02, 2013	39.78	39.81	39.61	39.75	54,051	+0.10(+0.26%)
May 01, 2013	39.81	39.81	39.59	39.65	16,054	-0.18(-0.44%)
Apr 30, 2013	39.89	39.89	39.59	39.82	40,707	+0.07(+0.17%)
Apr 29, 2013	39.80	39.81	39.63	39.75	20,051	+0.11(+0.29%)
Apr 26, 2013	39.78	39.74	39.64	39.64	1,635	+0.05(+0.13%)
Apr 25, 2013	39.96	39.96	39.58	39.58	3,100	-0.11(-0.29%)
Apr 24, 2013	39.72	39.74	39.57	39.70	3,445	+0.05(+0.13%)
Apr 23, 2013	39.70	39.70	39.61	39.65	1,936	+0.05(+0.12%)
Apr 22, 2013	39.68	39.70	39.56	39.60	4,571	-0.04(-0.10%)
Apr 19, 2013	39.66	39.66	39.52	39.64	3,091	+0.02(+0.04%)
Apr 18, 2013	39.66	39.66	39.44	39.62	7,516	+0.18(+0.46%)
Apr 17, 2013	39.67	39.67	39.43	39.44	11,747	-0.17(-0.42%)
Apr 16, 2013	39.62	39.62	39.51	39.61	5,391	-0.01(-0.02%)
Apr 15, 2013	39.62	39.67	39.59	39.61	4,434	-0.04(-0.09%)
Apr 12, 2013	39.56	39.66	39.56	39.65	6,933	+0.19(+0.48%)
Apr 11, 2013	39.54	39.54	39.46	39.46	1,468	+0.07(+0.17%)
Apr 10, 2013	39.46	39.48	39.38	39.39	12,804	-0.07(-0.17%)
Apr 09, 2013	39.52	39.58	39.39	39.46	2,890	-0.05(-0.14%)
Apr 08, 2013	39.49	39.54	39.41	39.52	4,289	+0.10(+0.25%)
Apr 05, 2013	39.57	39.59	39.42	39.42	11,251	+0.05(+0.14%)
Apr 04, 2013	39.51	39.51	39.36	39.36	8,701	-0.08(-0.21%)
Apr 03, 2013	39.48	39.48	39.39	39.45	3,581	+0.16(+0.41%)
Apr 02, 2013	39.42	39.42	39.29	39.29	9,711	-0.08(-0.19%)
Apr 01, 2013	39.39	39.42	39.36	39.36	1,980	-0.01(-0.02%)
Mar 28, 2013	39.42	39.42	39.34	39.37	6,920	-0.08(-0.21%)
Mar 27, 2013	39.43	39.50	39.39	39.45	79,169	+0.11(+0.27%)
Mar 26, 2013	39.39	39.40	39.28	39.35	8,467	+0.02(+0.06%)
Mar 25, 2013	39.34	39.40	39.32	39.33	10,857	-0.08(-0.19%)
Mar 22, 2013	39.40	39.40	39.33	39.40	11,369	+0.06(+0.15%)
Mar 21, 2013	39.35	39.40	39.31	39.34	15,696	+0.00(+0.00%)
Mar 20, 2013	39.49	39.49	39.30	39.34	7,428	-0.05(-0.12%)
Mar 19, 2013	39.35	39.47	39.33	39.39	12,637	+0.02(+0.06%)
Mar 18, 2013	39.53	39.53	39.36	39.36	1,816	-0.04(-0.10%)
Mar 15, 2013	39.53	39.53	39.33	39.40	13,329	+0.07(+0.17%)
Mar 14, 2013	39.18	39.45	39.18	39.33	30,781	-0.03(-0.08%)
Mar 13, 2013	39.46	39.46	39.23	39.36	59,066	-0.02(-0.06%)
Mar 12, 2013	39.53	39.53	39.28	39.39	66,922	+0.08(+0.21%)
Mar 11, 2013	39.45	39.45	39.24	39.30	52,640	+0.02(+0.04%)
Mar 08, 2013	39.39	39.39	39.23	39.29	77,153	+0.04(+0.10%)
Mar 07, 2013	39.39	39.39	39.25	39.25	14,138	-0.14(-0.37%)
Mar 06, 2013	39.56	39.56	39.26	39.39	4,018	+0.11(+0.27%)
Mar 05, 2013	39.48	39.48	39.20	39.29	15,368	-0.13(-0.33%)
Mar 04, 2013	39.43	39.45	39.37	39.42	3,419	-0.02(-0.04%)
Mar 01, 2013	39.56	39.56	39.25	39.43	45,963	+0.12(+0.31%)
Feb 28, 2013	39.39	39.40	39.31	39.31	9,489	-0.11(-0.29%)
Feb 27, 2013	39.48	39.48	39.37	39.42	12,383	+0.06(+0.15%)
Feb 26, 2013	39.58	39.58	39.32	39.36	19,977	+0.07(+0.18%)
Feb 22, 2013	39.31	39.33	39.23	39.29	56,904	+0.07(+0.19%)
Feb 21, 2013	39.30	39.31	39.20	39.22	132,166	-0.06(-0.17%)
Feb 20, 2013	39.28	39.31	39.20	39.28	15,210	+0.10(+0.24%)
Feb 19, 2013	39.34	39.49	39.19	39.19	231,527	-0.24(-0.62%)
Feb 15, 2013	39.33	39.43	39.33	39.43	17,637	-0.15(-0.38%)
Feb 14, 2013	39.37	39.63	39.36	39.58	48,819	+0.11(+0.27%)
Feb 13, 2013	39.49	39.49	39.36	39.48	9,672	+0.05(+0.12%)
Feb 12, 2013	39.55	39.55	39.43	39.43	9,981	-0.14(-0.37%)
Feb 11, 2013	39.47	39.58	39.47	39.58	23,731	+0.04(+0.10%)
Feb 08, 2013	39.01	39.54	39.01	39.54	852	+0.07(+0.19%)
Feb 07, 2013	39.45	39.49	39.41	39.46	3,490	-0.02(-0.06%)
Feb 06, 2013	39.44	39.51	39.40	39.48	7,317	+0.03(+0.08%)
Feb 04, 2013	39.54	39.54	39.42	39.45	12,991	+0.07(+0.17%)
Feb 01, 2013	39.43	39.50	39.39	39.39	14,758	-0.09(-0.22%)
Jan 31, 2013	39.46	39.50	39.36	39.47	17,407	+0.02(+0.06%)
Jan 30, 2013	39.42	39.51	39.42	39.45	15,661	+0.01(+0.02%)
Jan 29, 2013	39.40	39.45	39.36	39.44	245,473	+0.07(+0.17%)
Jan 28, 2013	39.29	39.42	39.29	39.37	12,147	-0.02(-0.06%)
Jan 25, 2013	39.46	39.46	39.36	39.39	23,343	-0.08(-0.19%)
Jan 24, 2013	39.43	39.54	39.41	39.47	24,085	-0.02(-0.04%)
Jan 23, 2013	39.60	39.60	39.47	39.49	23,029	-0.02(-0.04%)
Jan 22, 2013	39.42	39.58	39.42	39.50	17,734	+0.02(+0.04%)
Jan 18, 2013	39.42	39.52	39.39	39.49	29,505	-0.02(-0.04%)
Jan 17, 2013	39.40	39.57	39.40	39.50	53,640	-0.08(-0.19%)
Jan 16, 2013	39.55	39.58	39.51	39.58	13,680	+0.10(+0.25%)
Jan 15, 2013	39.42	39.52	39.48	39.48	656	-0.03(-0.07%)
Jan 14, 2013	39.64	39.64	39.48	39.51	7,478	+0.02(+0.04%)
Jan 11, 2013	39.04	39.49	39.04	39.49	9,003	+0.08(+0.19%)
Jan 10, 2013	39.47	39.51	39.42	39.42	12,106	-0.14(-0.35%)
Jan 09, 2013	39.56	39.58	39.50	39.55	2,914	-0.01(-0.02%)
Jan 08, 2013	39.43	39.56	39.43	39.56	5,005	+0.17(+0.44%)
Jan 07, 2013	39.43	39.43	39.39	39.39	1,321	-0.05(-0.13%)
Jan 04, 2013	39.35	39.44	39.35	39.44	3,452	+0.08(+0.19%)
Jan 03, 2013	39.47	39.47	39.36	39.36	5,932	-0.12(-0.31%)
Jan 02, 2013	39.39	39.49	39.36	39.49	14,287	+0.09(+0.23%)
Dec 31, 2012	39.33	39.39	39.33	39.39	6,228	-0.10(-0.25%)
Dec 28, 2012	39.33	39.50	39.33	39.49	7,244	+0.03(+0.08%)
Dec 27, 2012	39.32	39.46	39.32	39.46	6,380	+0.13(+0.33%)
Dec 26, 2012	39.33	39.33	39.33	39.33	893	-0.02(-0.06%)
Dec 24, 2012	39.39	39.39	39.36	39.36	697	-0.03(-0.08%)
Dec 21, 2012	39.39	39.45	39.36	39.39	4,620	+0.02(+0.06%)
Dec 20, 2012	39.41	39.42	39.36	39.36	4,256	-0.02(-0.06%)
Dec 19, 2012	39.37	39.40	39.36	39.39	5,251	+0.05(+0.14%)
Dec 18, 2012	39.21	39.41	39.21	39.33	3,795	-0.12(-0.31%)
Dec 17, 2012	39.41	39.46	39.41	39.45	10,325	+0.04(+0.10%)
Dec 13, 2012	39.45	39.42	39.42	39.42	7,881	-0.05(-0.12%)
Dec 12, 2012	39.46	39.46	39.46	39.46	369	-0.00(-0.00%)
Dec 11, 2012	39.43	39.46	39.43	39.46	1,423	+0.03(+0.08%)
Dec 10, 2012	39.44	39.47	39.43	39.43	1,900	-0.08(-0.20%)
Dec 07, 2012	39.45	39.55	39.45	39.51	16,043	+0.04(+0.10%)
Dec 06, 2012	39.32	39.48	39.31	39.47	14,627	+0.18(+0.45%)
Dec 05, 2012	39.47	39.47	39.26	39.30	2,181	+0.07(+0.17%)
Dec 04, 2012	39.21	39.41	39.21	39.23	6,410	-0.19(-0.48%)
Nov 30, 2012	39.42	39.42	39.23	39.42	5,404	+0.05(+0.12%)
Nov 29, 2012	39.37	39.37	39.37	39.37	199	+0.13(+0.33%)
Nov 28, 2012	39.24	39.24	39.12	39.24	3,380	-0.10(-0.25%)
Nov 27, 2012	39.28	39.34	39.28	39.34	15,118	+0.20(+0.51%)
Nov 26, 2012	39.10	39.14	39.09	39.14	2,541	-0.10(-0.25%)
Nov 21, 2012	39.34	39.24	39.24	39.24	394	-0.02(-0.06%)
Nov 20, 2012	39.24	39.26	39.24	39.26	321	+0.08(+0.21%)
Nov 19, 2012	39.21	39.23	39.16	39.18	5,590	-0.17(-0.43%)
Nov 16, 2012	39.30	39.42	39.30	39.35	4,614	-0.05(-0.13%)
Nov 15, 2012	39.31	39.43	39.31	39.40	6,940	+0.10(+0.26%)
Nov 14, 2012	39.25	39.37	39.25	39.30	7,666	+0.02(+0.04%)
Nov 13, 2012	39.21	39.39	39.21	39.28	5,726	-0.07(-0.17%)
Nov 12, 2012	39.30	39.35	39.29	39.35	1,071	-0.03(-0.06%)
Nov 09, 2012	39.28	39.41	39.28	39.37	21,354	+0.07(+0.17%)
Nov 08, 2012	39.36	39.37	39.25	39.30	12,647	+0.05(+0.14%)
Nov 07, 2012	39.24	39.25	39.24	39.25	2,758	+0.11(+0.27%)
Nov 06, 2012	39.24	39.39	39.14	39.14	26,044	-0.15(-0.39%)
Nov 05, 2012	39.22	39.40	39.21	39.30	41,919	-0.04(-0.10%)
Nov 02, 2012	39.42	39.42	39.07	39.33	29,111	+0.14(+0.35%)
Nov 01, 2012	39.41	39.41	39.19	39.20	4,755	-0.07(-0.18%)
Oct 31, 2012	39.17	39.44	39.17	39.27	18,447	+0.05(+0.14%)
Oct 26, 2012	39.30	39.21	39.21	39.21	6,568	+0.01(+0.03%)
Oct 25, 2012	39.24	39.24	39.18	39.20	25,966	-0.03(-0.08%)
Oct 24, 2012	39.40	39.40	39.20	39.23	38,215	-0.02(-0.06%)
Oct 23, 2012	39.35	39.35	39.26	39.26	15,059	+0.02(+0.06%)
Oct 19, 2012	39.30	39.31	39.23	39.23	7,197	-0.03(-0.08%)
Oct 18, 2012	39.32	39.33	39.23	39.26	19,020	-0.01(-0.02%)
Oct 17, 2012	39.42	39.42	39.26	39.27	26,735	-0.04(-0.10%)
Oct 16, 2012	39.32	39.32	39.31	39.31	3,142	-0.01(-0.02%)
Oct 15, 2012	39.33	39.33	39.29	39.32	54,402	-0.08(-0.19%)
Oct 12, 2012	39.40	39.46	39.34	39.39	12,734	+0.02(+0.04%)
Oct 11, 2012	39.38	39.38	39.38	39.38	870	-0.07(-0.18%)
Oct 10, 2012	39.48	39.48	39.41	39.45	2,531	-0.07(-0.17%)
Oct 09, 2012	39.52	39.52	39.45	39.52	6,348	+0.08(+0.21%)
Oct 08, 2012	39.93	39.93	39.38	39.43	901	-0.11(-0.27%)
Oct 05, 2012	39.49	39.54	39.48	39.54	1,291	+0.08(+0.21%)
Oct 04, 2012	39.45	39.50	39.45	39.46	417	-0.01(-0.02%)
Oct 03, 2012	39.47	39.48	39.46	39.46	2,364	+0.03(+0.08%)
Oct 02, 2012	39.48	39.48	39.43	39.43	847	-0.02(-0.05%)
Oct 01, 2012	39.72	39.72	39.36	39.45	111,830	-0.11(-0.28%)
Sep 28, 2012	39.56	39.56	39.56	39.56	131	+0.21(+0.54%)
Sep 27, 2012	39.32	39.52	39.32	39.35	8,176	+0.01(+0.03%)
Sep 26, 2012	39.66	39.66	39.34	39.34	1,326	-0.04(-0.09%)
Sep 25, 2012	39.67	39.67	39.37	39.37	3,595	-0.02(-0.04%)
Sep 24, 2012	39.58	39.58	39.39	39.39	1,448	-0.16(-0.40%)
Sep 21, 2012	39.55	39.55	39.27	39.55	3,165	+0.15(+0.39%)
Sep 20, 2012	39.52	39.52	39.36	39.39	3,139	+0.05(+0.12%)
Sep 19, 2012	39.63	39.63	39.27	39.35	4,111	+0.12(+0.31%)
Sep 18, 2012	39.99	39.99	39.02	39.23	29,641	-0.02(-0.06%)
Sep 17, 2012	39.41	39.41	39.24	39.25	2,306	-0.07(-0.17%)
Sep 14, 2012	39.06	39.40	39.06	39.32	7,876	+0.15(+0.39%)
Sep 13, 2012	39.11	39.26	39.10	39.17	51,026	+0.03(+0.08%)
Sep 12, 2012	39.11	39.17	39.05	39.14	123,236	+0.07(+0.18%)
Sep 11, 2012	38.87	39.07	38.87	39.07	1,512	-0.01(-0.03%)
Sep 10, 2012	39.23	39.23	38.96	39.08	1,659	+0.04(+0.09%)
Sep 07, 2012	38.98	39.04	38.88	39.04	1,910	+0.16(+0.41%)
Sep 06, 2012	38.89	39.04	38.88	38.88	5,600	+0.08(+0.20%)
Sep 05, 2012	38.83	39.02	38.80	38.81	3,420	-0.18(-0.45%)
Sep 04, 2012	38.75	38.99	38.75	38.98	67,153	+0.02(+0.06%)
Aug 31, 2012	38.98	38.98	38.95	38.96	4,973	+0.00(+0.00%)
Aug 30, 2012	38.93	38.96	38.86	38.96	3,755	+0.00(+0.00%)
Aug 29, 2012	38.90	38.96	38.90	38.96	13,680	+0.05(+0.12%)
Aug 27, 2012	38.91	38.91	38.87	38.91	2,752	+0.02(+0.04%)
Aug 24, 2012	38.98	38.98	38.87	38.90	6,482	+0.05(+0.14%)
Aug 23, 2012	38.90	39.20	38.84	38.85	78,926	-0.02(-0.04%)
Aug 22, 2012	38.86	38.86	38.70	38.86	16,373	+0.05(+0.12%)
Aug 21, 2012	38.67	38.86	38.67	38.82	40,441	-0.04(-0.10%)
Aug 20, 2012	38.87	38.87	38.80	38.85	1,167	+0.04(+0.10%)
Aug 17, 2012	38.82	38.82	38.77	38.82	7,824	-0.00(-0.00%)
Aug 16, 2012	38.80	38.82	38.74	38.82	8,827	-0.02(-0.04%)
Aug 15, 2012	38.78	38.83	38.78	38.83	1,571	+0.16(+0.41%)
Aug 14, 2012	38.67	38.82	38.66	38.67	6,371	+0.04(+0.11%)
Aug 13, 2012	38.89	38.89	38.59	38.63	4,132	-0.18(-0.46%)
Aug 10, 2012	38.81	38.81	38.52	38.81	8,613	+0.05(+0.12%)
Aug 09, 2012	38.79	38.79	38.76	38.76	918	-0.02(-0.06%)
Aug 08, 2012	38.44	38.82	38.44	38.79	3,515	+0.04(+0.10%)
Aug 07, 2012	38.75	38.75	38.75	38.75	214	+0.04(+0.10%)
Aug 06, 2012	38.49	38.73	38.49	38.71	4,139	+0.00(+0.00%)
Aug 03, 2012	38.52	38.71	38.52	38.71	6,154	+0.34(+0.89%)
Aug 02, 2012	38.79	38.79	38.33	38.37	14,157	-0.32(-0.83%)
Aug 01, 2012	38.69	38.69	38.69	38.69	1,313	-0.12(-0.31%)
Jul 31, 2012	38.69	38.81	38.69	38.81	3,246	+0.16(+0.41%)
Jul 30, 2012	38.64	38.67	38.41	38.65	42,570	+0.36(+0.94%)
Jul 27, 2012	38.56	38.56	38.29	38.29	1,995	-0.27(-0.70%)
Jul 26, 2012	38.31	38.70	38.31	38.56	1,259	-0.08(-0.20%)
Jul 25, 2012	38.61	38.69	38.59	38.63	1,519	+0.08(+0.20%)
Jul 24, 2012	38.24	38.56	38.24	38.56	12,867	+0.32(+0.84%)
Jul 23, 2012	38.23	38.29	38.23	38.24	9,719	-0.11(-0.28%)
Jul 20, 2012	38.21	38.37	38.21	38.34	7,324	+0.09(+0.24%)
Jul 19, 2012	38.07	38.28	38.07	38.25	13,051	-0.13(-0.35%)
Jul 18, 2012	38.48	38.48	38.34	38.39	1,459	-0.04(-0.11%)
Jul 17, 2012	38.16	38.43	38.16	38.43	7,753	+0.54(+1.42%)
Jul 16, 2012	38.48	38.48	37.89	37.89	8,307	-0.48(-1.24%)
Jul 13, 2012	38.35	38.40	38.35	38.37	3,180	+0.03(+0.08%)
Jul 12, 2012	38.56	38.56	38.34	38.34	7,112	+0.05(+0.12%)
Jul 11, 2012	38.31	38.44	38.29	38.29	16,092	-0.27(-0.69%)
Jul 10, 2012	38.59	38.59	38.29	38.56	26,220	-0.03(-0.07%)
Jul 09, 2012	38.71	38.71	38.26	38.58	18,204	-0.01(-0.03%)
Jul 06, 2012	38.52	38.59	38.52	38.59	2,840	+0.08(+0.20%)
Jul 05, 2012	38.59	38.59	38.48	38.52	1,445	-0.08(-0.20%)
Jul 03, 2012	38.55	38.59	38.55	38.59	7,422	+0.21(+0.54%)
Jul 02, 2012	38.40	38.40	38.26	38.39	7,339	-0.21(-0.54%)
Jun 29, 2012	38.63	38.63	38.40	38.59	19,314	+0.08(+0.20%)
Jun 28, 2012	38.64	38.66	38.25	38.52	2,016	+0.20(+0.52%)
Jun 27, 2012	38.36	38.36	38.32	38.32	848	-0.33(-0.85%)
Jun 26, 2012	37.96	38.71	37.96	38.65	1,157	+0.32(+0.83%)
Jun 25, 2012	38.20	38.33	38.20	38.33	1,839	+0.00(+0.00%)
Jun 22, 2012	38.71	38.71	38.17	38.33	10,824	+0.02(+0.05%)
Jun 21, 2012	38.30	38.33	38.16	38.31	4,047	+0.16(+0.42%)
Jun 20, 2012	38.17	38.21	38.15	38.15	865	-0.07(-0.18%)
Jun 19, 2012	38.14	38.21	38.12	38.21	1,975	+0.08(+0.20%)
Jun 18, 2012	38.40	38.40	38.14	38.14	1,024	-0.05(-0.14%)
Jun 15, 2012	38.22	38.22	38.19	38.19	1,050	+0.08(+0.22%)
Jun 14, 2012	38.03	38.11	38.00	38.11	966	+0.11(+0.28%)
Jun 13, 2012	38.12	38.25	37.99	38.00	19,497	+0.04(+0.11%)
Jun 12, 2012	38.01	38.06	37.96	37.96	198,927	-0.10(-0.27%)
Jun 11, 2012	38.21	38.21	38.06	38.06	1,284	+0.00(+0.00%)
Jun 08, 2012	37.93	38.21	37.93	38.06	923	-0.08(-0.20%)
Jun 07, 2012	38.04	38.14	38.04	38.14	532	+0.05(+0.12%)
Jun 06, 2012	38.14	38.14	38.09	38.09	394	+0.04(+0.10%)
Jun 05, 2012	38.12	38.12	38.05	38.05	3,038	+0.22(+0.58%)
Jun 04, 2012	37.91	38.06	37.83	37.83	788	-0.04(-0.10%)

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.