Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	38.49	38.58	38.49	38.58	3,512	+0.07(+0.17%)
Apr 29, 2013	38.52	38.52	38.46	38.52	846	+0.19(+0.49%)
Apr 26, 2013	38.72	38.72	38.29	38.33	47,634	-0.09(-0.22%)
Apr 25, 2013	38.43	38.50	38.41	38.41	15,379	+0.05(+0.14%)
Apr 24, 2013	38.51	38.51	38.35	38.36	6,742	+0.08(+0.22%)
Apr 23, 2013	38.26	38.35	38.22	38.28	5,434	+0.17(+0.45%)
Apr 19, 2013	38.10	38.10	38.10	38.10	0	+0.15(+0.40%)
Apr 18, 2013	38.01	38.02	37.95	37.95	4,123	-0.05(-0.12%)
Apr 17, 2013	38.01	38.01	37.94	38.00	12,425	-0.23(-0.59%)
Apr 16, 2013	38.19	38.23	38.15	38.23	3,229	+0.16(+0.42%)
Apr 15, 2013	38.27	38.27	38.02	38.06	2,506	-0.23(-0.60%)
Apr 12, 2013	38.47	38.80	38.28	38.30	20,878	-0.10(-0.25%)
Apr 11, 2013	38.39	38.40	38.39	38.39	3,670	+0.09(+0.24%)
Apr 10, 2013	38.36	38.37	38.30	38.30	4,806	+0.12(+0.32%)
Apr 09, 2013	38.02	38.19	37.93	38.18	6,573	+0.13(+0.35%)
Apr 08, 2013	38.05	38.05	37.97	38.05	1,965	+0.08(+0.21%)
Apr 05, 2013	37.99	37.99	37.97	37.97	617	-0.14(-0.36%)
Apr 04, 2013	38.03	38.13	38.03	38.10	1,735	-0.02(-0.05%)
Apr 03, 2013	38.17	38.17	38.12	38.12	610	-0.11(-0.30%)
Apr 02, 2013	38.27	38.30	38.23	38.23	9,796	+0.09(+0.22%)
Apr 01, 2013	38.35	38.35	38.14	38.15	3,461	-0.14(-0.37%)
Mar 28, 2013	38.29	38.35	38.27	38.29	14,286	-0.00(-0.00%)
Mar 26, 2013	38.29	38.29	38.29	38.29	1,480	+0.11(+0.30%)
Mar 25, 2013	38.10	38.19	38.10	38.18	2,172	-0.03(-0.07%)
Mar 21, 2013	38.22	38.21	38.21	38.21	15,442	-0.09(-0.22%)
Mar 20, 2013	38.23	38.29	38.23	38.29	1,692	+0.15(+0.39%)
Mar 19, 2013	38.13	38.18	38.11	38.14	5,988	-0.07(-0.19%)
Mar 18, 2013	38.22	38.29	38.18	38.22	2,129	-0.11(-0.28%)
Mar 15, 2013	38.34	38.38	38.32	38.32	5,479	-0.04(-0.09%)
Mar 14, 2013	38.37	38.52	38.28	38.36	5,925	+0.09(+0.22%)
Mar 13, 2013	38.27	38.31	38.22	38.27	8,032	-0.01(-0.02%)
Mar 12, 2013	38.50	38.50	38.26	38.28	18,843	-0.05(-0.12%)
Mar 11, 2013	38.31	38.33	38.31	38.33	219	+0.02(+0.05%)
Mar 08, 2013	38.24	38.31	38.24	38.31	1,234	+0.01(+0.02%)
Mar 07, 2013	38.30	38.30	38.30	38.30	634	+0.00(+0.00%)
Mar 06, 2013	38.29	38.30	38.21	38.30	1,286	+0.08(+0.20%)
Mar 05, 2013	38.23	38.29	38.23	38.23	7,410	+0.12(+0.33%)
Mar 04, 2013	38.06	38.10	38.03	38.10	2,573	-0.00(-0.00%)
Mar 01, 2013	38.02	38.10	38.02	38.10	3,725	-0.04(-0.10%)
Feb 28, 2013	38.12	38.16	38.09	38.14	4,578	+0.01(+0.02%)
Feb 27, 2013	38.01	38.13	37.29	38.13	9,793	+0.15(+0.40%)
Feb 26, 2013	37.93	37.98	37.93	37.98	8,376	-0.12(-0.32%)
Feb 22, 2013	38.01	38.13	37.54	38.10	34,897	+0.11(+0.29%)
Feb 21, 2013	37.96	37.99	37.93	37.99	1,142	-0.18(-0.46%)
Feb 20, 2013	38.32	38.36	38.15	38.17	5,659	-0.17(-0.44%)
Feb 19, 2013	38.22	38.34	38.21	38.34	10,707	+0.14(+0.37%)
Feb 15, 2013	38.23	38.31	38.16	38.20	14,257	-0.07(-0.17%)
Feb 14, 2013	38.24	38.28	38.24	38.26	7,155	-0.04(-0.10%)
Feb 13, 2013	38.27	38.33	38.24	38.30	14,859	+0.09(+0.25%)
Feb 12, 2013	38.21	38.23	38.17	38.21	7,225	+0.01(+0.02%)
Feb 11, 2013	38.20	38.21	38.13	38.20	7,556	+0.02(+0.04%)
Feb 08, 2013	38.16	38.23	38.16	38.18	998	+0.04(+0.11%)
Feb 07, 2013	38.11	38.15	38.08	38.14	3,794	-0.08(-0.21%)
Feb 06, 2013	38.51	38.51	38.10	38.22	7,747	+0.05(+0.12%)
Feb 04, 2013	38.49	38.49	38.12	38.17	21,570	-0.08(-0.20%)
Feb 01, 2013	38.32	38.33	38.24	38.24	10,832	-0.06(-0.15%)
Jan 30, 2013	38.28	38.30	38.30	38.30	17,134	+0.03(+0.07%)
Jan 29, 2013	38.21	38.34	38.21	38.27	29,460	+0.09(+0.22%)
Jan 28, 2013	38.18	38.19	38.15	38.19	5,415	-0.05(-0.12%)
Jan 25, 2013	38.24	38.24	38.17	38.23	3,756	+0.04(+0.10%)
Jan 24, 2013	38.03	38.20	38.03	38.20	2,765	-0.02(-0.04%)
Jan 23, 2013	38.43	38.43	38.17	38.21	3,210	-0.02(-0.06%)
Jan 22, 2013	38.20	38.23	38.20	38.23	7,712	+0.12(+0.32%)
Jan 18, 2013	38.20	38.20	38.11	38.11	881	-0.09(-0.24%)
Jan 17, 2013	38.15	38.23	38.14	38.21	11,334	+0.10(+0.27%)
Jan 16, 2013	37.98	38.20	37.96	38.10	500,964	+0.01(+0.02%)
Jan 15, 2013	38.11	38.13	38.00	38.09	2,655	-0.05(-0.13%)
Jan 14, 2013	37.96	38.15	37.96	38.15	4,135	+0.00(+0.01%)
Jan 10, 2013	38.10	38.14	38.14	38.14	2,221	+0.12(+0.32%)
Jan 09, 2013	38.04	38.11	37.97	38.02	10,307	-0.00(-0.01%)
Jan 08, 2013	38.03	38.03	38.00	38.03	1,542	-0.10(-0.27%)
Jan 07, 2013	38.10	38.14	37.98	38.13	12,541	+0.05(+0.13%)
Jan 04, 2013	38.14	38.29	37.99	38.08	10,870	+0.03(+0.08%)
Jan 03, 2013	38.05	38.15	38.00	38.05	6,627	-0.12(-0.30%)
Jan 02, 2013	38.05	38.17	37.75	38.17	2,558	+0.42(+1.11%)
Dec 31, 2012	37.71	37.75	37.71	37.75	776	+0.11(+0.30%)
Dec 28, 2012	37.69	37.69	37.64	37.64	810	-0.07(-0.18%)
Dec 26, 2012	37.71	37.71	37.71	37.71	0	+0.01(+0.03%)
Dec 21, 2012	37.70	37.70	37.70	37.70	105	-0.20(-0.53%)
Dec 20, 2012	38.24	38.24	37.90	37.90	1,255	+0.05(+0.13%)
Dec 19, 2012	37.84	37.85	37.84	37.85	1,020	+0.12(+0.33%)
Dec 18, 2012	37.74	37.74	37.67	37.72	409	+0.06(+0.16%)
Dec 17, 2012	37.81	37.81	37.66	37.66	317	+0.04(+0.11%)
Dec 14, 2012	37.62	37.66	37.56	37.62	6,288	+0.03(+0.08%)
Dec 13, 2012	37.68	37.69	37.59	37.59	1,608	-0.10(-0.28%)
Dec 12, 2012	37.75	37.75	37.64	37.70	4,671	+0.09(+0.24%)
Dec 11, 2012	37.79	37.79	37.61	37.61	4,208	+0.01(+0.04%)
Dec 10, 2012	37.59	37.60	37.59	37.59	1,770	+0.07(+0.18%)
Dec 07, 2012	37.53	37.53	37.52	37.52	588	+0.08(+0.22%)
Dec 06, 2012	37.44	37.44	37.44	37.44	105	-0.06(-0.15%)
Dec 05, 2012	37.43	37.53	37.43	37.50	8,431	+0.18(+0.48%)
Dec 04, 2012	37.34	37.41	37.32	37.32	5,701	-0.11(-0.30%)
Nov 30, 2012	37.42	37.43	37.34	37.43	3,857	+0.03(+0.08%)
Nov 29, 2012	37.46	37.46	37.40	37.40	401	+0.18(+0.49%)
Nov 27, 2012	37.29	37.22	37.22	37.22	2,961	-0.07(-0.19%)
Nov 26, 2012	37.49	37.49	37.25	37.29	2,058	+0.17(+0.46%)
Nov 21, 2012	37.16	37.12	37.12	37.12	846	+0.10(+0.28%)
Nov 19, 2012	37.09	37.02	37.02	37.02	951	+0.19(+0.50%)
Nov 16, 2012	36.90	36.92	36.81	36.83	5,566	+0.06(+0.16%)
Nov 15, 2012	36.76	36.77	36.73	36.77	1,402	-0.12(-0.33%)
Nov 14, 2012	36.84	36.95	36.84	36.89	423	-0.09(-0.26%)
Nov 13, 2012	37.06	37.10	36.99	36.99	3,645	-0.10(-0.28%)
Nov 12, 2012	37.15	37.23	37.09	37.09	2,686	+0.05(+0.13%)
Nov 09, 2012	37.04	37.04	37.04	37.04	174	-0.04(-0.10%)
Nov 08, 2012	36.99	37.08	36.95	37.08	1,701	-0.03(-0.08%)
Nov 07, 2012	37.26	37.27	37.11	37.11	5,612	-0.25(-0.68%)
Nov 06, 2012	37.31	37.40	37.29	37.36	7,094	+0.11(+0.30%)
Nov 05, 2012	37.24	37.25	37.22	37.25	2,259	+0.01(+0.04%)
Nov 02, 2012	37.29	37.29	37.23	37.24	1,616	-0.13(-0.34%)
Nov 01, 2012	37.30	37.36	37.26	37.36	2,931	+0.15(+0.41%)
Oct 31, 2012	37.23	37.23	37.20	37.21	2,398	-0.02(-0.05%)
Oct 26, 2012	37.23	37.23	37.23	37.23	846	-0.02(-0.06%)
Oct 25, 2012	37.39	37.39	37.22	37.26	26,852	+0.10(+0.27%)
Oct 24, 2012	37.16	37.16	37.16	37.16	344	+0.01(+0.03%)
Oct 23, 2012	37.18	37.20	37.15	37.15	3,940	-0.22(-0.58%)
Oct 19, 2012	37.34	37.36	37.33	37.36	2,235	-0.12(-0.33%)
Oct 18, 2012	37.52	37.52	37.49	37.49	2,190	-0.09(-0.25%)
Oct 17, 2012	37.87	37.87	37.53	37.58	18,377	+0.12(+0.33%)
Oct 16, 2012	37.47	37.51	37.44	37.46	5,341	+0.13(+0.35%)
Oct 15, 2012	37.33	37.36	37.31	37.33	4,152	+0.09(+0.23%)
Oct 12, 2012	37.30	37.30	37.24	37.24	1,611	-0.06(-0.15%)
Oct 11, 2012	37.36	37.36	37.22	37.30	3,750	+0.06(+0.15%)
Oct 10, 2012	37.31	37.37	37.18	37.24	2,206	-0.07(-0.18%)
Oct 09, 2012	37.54	37.54	37.31	37.31	2,946	-0.15(-0.40%)
Oct 08, 2012	37.43	38.58	37.43	37.46	64,098	-0.06(-0.15%)
Oct 05, 2012	37.59	37.59	37.52	37.52	4,340	+0.00(+0.00%)
Oct 04, 2012	37.79	37.79	37.52	37.52	571	+0.12(+0.32%)
Oct 02, 2012	37.39	37.39	37.39	37.39	317	-0.06(-0.15%)
Oct 01, 2012	37.53	37.53	37.43	37.45	870	+0.12(+0.33%)
Sep 28, 2012	37.35	37.35	37.33	37.33	867	-0.16(-0.43%)
Sep 27, 2012	37.39	37.49	37.39	37.49	242	+0.18(+0.48%)
Sep 26, 2012	37.34	37.34	37.31	37.31	386	-0.10(-0.28%)
Sep 25, 2012	37.53	37.54	37.38	37.41	3,530	-0.16(-0.43%)
Sep 24, 2012	37.53	37.60	37.47	37.57	7,686	+0.02(+0.04%)
Sep 21, 2012	37.88	37.88	37.55	37.56	21,768	+0.07(+0.19%)
Sep 20, 2012	37.48	37.53	37.48	37.49	1,357	-0.12(-0.32%)
Sep 19, 2012	37.72	37.72	37.58	37.61	2,592	+0.03(+0.07%)
Sep 18, 2012	37.71	37.71	37.54	37.58	3,834	-0.04(-0.10%)
Sep 17, 2012	37.56	37.67	37.56	37.62	578	+0.00(+0.00%)
Sep 14, 2012	37.75	37.75	37.62	37.62	2,009	+0.07(+0.19%)
Sep 13, 2012	37.26	37.55	37.26	37.55	4,895	+0.13(+0.34%)
Sep 12, 2012	37.41	37.42	37.41	37.42	1,022	+0.09(+0.25%)
Sep 11, 2012	37.31	37.36	37.25	37.33	25,767	+0.12(+0.33%)
Sep 10, 2012	37.27	37.28	37.16	37.20	1,862	-0.11(-0.29%)
Sep 07, 2012	37.33	37.34	37.31	37.31	1,530	+0.14(+0.37%)
Sep 06, 2012	37.30	37.30	36.98	37.18	2,980	+0.36(+0.96%)
Sep 05, 2012	36.83	36.94	36.82	36.82	3,179	-0.03(-0.09%)
Sep 04, 2012	36.90	36.90	36.85	36.85	1,950	-0.04(-0.10%)
Aug 31, 2012	36.90	36.97	36.89	36.89	8,098	+0.02(+0.05%)
Aug 30, 2012	36.87	36.90	36.85	36.87	1,894	-0.16(-0.43%)
Aug 28, 2012	36.93	37.03	37.03	37.03	634	-0.04(-0.10%)
Aug 27, 2012	37.02	37.08	37.02	37.07	1,431	-0.02(-0.05%)
Aug 24, 2012	37.00	37.09	37.00	37.09	1,187	-0.00(-0.01%)
Aug 23, 2012	37.09	37.09	37.09	37.09	267	-0.12(-0.33%)
Aug 22, 2012	37.13	37.21	37.11	37.21	1,419	-0.14(-0.38%)
Aug 21, 2012	37.36	37.36	37.36	37.36	203	+0.16(+0.44%)
Aug 20, 2012	37.20	37.20	37.19	37.19	417	-0.06(-0.16%)
Aug 16, 2012	37.20	37.25	37.25	37.25	6,451	+0.08(+0.20%)
Aug 15, 2012	37.16	37.18	37.15	37.18	2,875	+0.06(+0.15%)
Aug 14, 2012	37.18	37.18	37.12	37.12	2,727	-0.01(-0.03%)
Aug 13, 2012	37.16	37.17	37.11	37.13	3,864	-0.09(-0.23%)
Aug 10, 2012	37.18	37.21	37.15	37.21	4,630	-0.01(-0.03%)
Aug 09, 2012	37.22	37.25	37.19	37.22	4,366	+0.02(+0.06%)
Aug 07, 2012	37.22	37.20	37.20	37.20	6,028	+0.09(+0.24%)
Aug 06, 2012	37.08	37.14	36.99	37.11	12,590	+0.05(+0.13%)
Aug 03, 2012	37.40	38.74	35.84	37.06	16,414	+0.43(+1.16%)
Aug 02, 2012	36.59	36.64	36.59	36.64	3,596	-0.20(-0.54%)
Aug 01, 2012	37.16	37.16	36.83	36.84	2,203	+0.06(+0.15%)
Jul 31, 2012	36.84	36.88	36.78	36.78	1,083	-0.10(-0.27%)
Jul 30, 2012	36.90	36.91	36.88	36.88	3,127	+0.28(+0.77%)
Jul 26, 2012	36.52	36.60	36.60	36.60	7,826	+0.28(+0.77%)
Jul 24, 2012	36.43	36.32	36.32	36.32	6,240	-0.13(-0.36%)
Jul 23, 2012	36.40	36.45	36.40	36.45	1,269	-0.25(-0.69%)
Jul 20, 2012	36.73	36.74	36.66	36.70	1,000	-0.22(-0.60%)
Jul 19, 2012	36.92	36.92	36.92	36.92	216	+0.06(+0.16%)
Jul 18, 2012	36.78	36.90	36.78	36.86	5,396	+0.04(+0.10%)
Jul 17, 2012	36.80	36.83	36.75	36.83	6,642	+0.11(+0.31%)
Jul 16, 2012	36.71	36.71	36.71	36.71	1,057	-0.09(-0.23%)
Jul 13, 2012	36.75	36.80	36.75	36.80	443	+0.13(+0.36%)
Jul 12, 2012	36.55	36.67	36.55	36.67	2,192	-0.11(-0.31%)
Jul 10, 2012	36.78	36.78	36.78	36.78	0	-0.03(-0.08%)
Jul 09, 2012	36.98	36.98	36.78	36.81	3,352	-0.07(-0.20%)
Jul 06, 2012	36.88	36.90	36.88	36.88	1,346	-0.15(-0.41%)
Jul 05, 2012	36.99	37.05	36.99	37.03	986	-0.09(-0.25%)
Jul 03, 2012	37.06	37.13	37.06	37.13	46,233	+0.18(+0.49%)
Jul 02, 2012	36.90	36.98	36.90	36.95	21,626	+0.10(+0.28%)
Jun 29, 2012	36.81	36.85	36.81	36.85	822	+0.55(+1.52%)
Jun 28, 2012	36.24	36.30	36.24	36.30	450	-0.08(-0.21%)
Jun 27, 2012	36.33	36.37	36.33	36.37	477	+0.05(+0.15%)
Jun 26, 2012	36.27	36.32	36.27	36.32	381	+0.14(+0.38%)
Jun 25, 2012	36.22	36.22	36.18	36.18	219	-0.16(-0.44%)
Jun 22, 2012	36.41	36.45	36.34	36.34	1,023	-0.09(-0.23%)
Jun 21, 2012	36.38	36.50	36.35	36.43	34,427	-0.26(-0.72%)
Jun 20, 2012	36.72	36.72	36.58	36.69	5,838	+0.02(+0.06%)
Jun 19, 2012	36.59	36.69	36.59	36.67	4,003	+0.27(+0.75%)
Jun 18, 2012	36.44	36.44	36.39	36.40	2,887	-0.08(-0.22%)
Jun 15, 2012	36.40	36.48	36.37	36.48	5,680	+0.25(+0.69%)
Jun 14, 2012	36.14	36.26	36.14	36.23	24,935	+0.03(+0.09%)
Jun 13, 2012	36.23	36.25	36.19	36.19	2,168	-0.03(-0.08%)
Jun 12, 2012	36.21	36.22	36.20	36.22	2,005	+0.12(+0.32%)
Jun 11, 2012	36.30	36.30	36.08	36.10	1,860	-0.03(-0.09%)
Jun 08, 2012	36.07	36.18	36.07	36.14	3,306	-0.08(-0.21%)
Jun 07, 2012	36.32	36.33	36.21	36.21	9,009	+0.03(+0.08%)
Jun 06, 2012	36.19	36.19	36.18	36.18	236	+0.31(+0.87%)
Jun 05, 2012	35.79	35.87	35.79	35.87	1,007	+0.11(+0.31%)
Jun 01, 2012	35.31	36.45	35.31	35.76	9,982	-0.32(-0.89%)
May 31, 2012	35.80	36.08	35.80	36.08	3,977	+0.08(+0.22%)
May 30, 2012	36.04	36.05	36.00	36.00	2,626	-0.19(-0.52%)
May 29, 2012	36.16	36.21	36.16	36.19	2,961	+0.12(+0.32%)
May 25, 2012	36.11	36.12	36.07	36.07	4,017	+0.04(+0.11%)
May 24, 2012	36.05	36.09	35.94	36.03	1,333	-0.11(-0.31%)
May 23, 2012	36.46	36.46	35.95	36.15	2,352	-0.01(-0.02%)
May 22, 2012	36.28	36.67	36.15	36.15	6,514	+0.04(+0.11%)
May 21, 2012	36.18	36.18	36.11	36.11	634	+0.11(+0.30%)
May 18, 2012	36.05	36.09	36.00	36.00	4,333	-0.09(-0.26%)
May 17, 2012	36.14	36.14	36.10	36.10	4,019	-0.24(-0.65%)
May 16, 2012	36.26	36.33	36.26	36.33	423	-0.07(-0.18%)
May 15, 2012	36.49	36.49	36.39	36.40	1,022	-0.16(-0.44%)
May 14, 2012	36.46	36.56	36.46	36.56	3,342	-0.17(-0.46%)
May 11, 2012	36.70	36.73	36.70	36.73	1,621	-0.07(-0.18%)
May 10, 2012	36.80	36.80	36.77	36.80	956	+0.12(+0.33%)
May 09, 2012	36.62	36.75	36.55	36.68	3,532	-0.17(-0.45%)
May 08, 2012	36.88	36.88	36.73	36.84	6,181	-0.12(-0.33%)
May 07, 2012	36.90	36.97	36.90	36.97	3,061	+0.08(+0.22%)
May 04, 2012	36.91	36.91	36.87	36.89	1,389	-0.15(-0.41%)
May 03, 2012	37.12	37.15	37.02	37.04	3,930	-0.11(-0.29%)
May 02, 2012	37.13	37.19	37.08	37.15	83,403	-0.15(-0.41%)

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.