Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	38.85	38.88	38.82	38.87	8,272	-0.10(-0.27%)
Sep 26, 2013	38.94	38.97	38.88	38.97	1,847	+0.06(+0.15%)
Sep 25, 2013	38.98	38.98	38.92	38.92	4,569	-0.04(-0.10%)
Sep 24, 2013	38.99	39.02	38.93	38.95	10,120	-0.05(-0.12%)
Sep 23, 2013	38.96	39.05	38.95	39.00	13,946	+0.03(+0.07%)
Sep 20, 2013	38.97	39.07	38.91	38.97	4,814	-0.19(-0.47%)
Sep 19, 2013	39.21	39.21	39.12	39.16	1,195	+0.07(+0.19%)
Sep 18, 2013	38.86	39.11	38.78	39.09	4,454	+0.20(+0.51%)
Sep 17, 2013	38.81	38.89	38.80	38.89	2,730	-0.01(-0.02%)
Sep 16, 2013	38.83	38.93	38.83	38.90	741	+0.13(+0.34%)
Sep 13, 2013	38.76	38.76	38.76	38.76	118	+0.05(+0.12%)
Sep 12, 2013	38.60	38.80	38.60	38.72	9,724	-0.07(-0.17%)
Sep 11, 2013	38.77	38.81	38.77	38.78	51,691	-0.01(-0.02%)
Sep 10, 2013	38.80	38.81	38.75	38.79	4,066	+0.21(+0.54%)
Sep 09, 2013	38.59	38.59	38.58	38.58	634	+0.13(+0.33%)
Sep 06, 2013	38.51	38.54	38.40	38.46	8,124	+0.07(+0.19%)
Sep 05, 2013	38.73	38.74	38.32	38.39	2,566	+0.07(+0.17%)
Sep 04, 2013	38.62	38.62	38.24	38.32	1,764	+0.10(+0.27%)
Sep 03, 2013	38.11	38.22	38.11	38.22	5,728	+0.19(+0.50%)
Aug 30, 2013	38.08	38.08	38.03	38.03	211	+0.00(+0.00%)
Aug 28, 2013	38.05	38.03	38.03	38.03	846	+0.02(+0.05%)
Aug 27, 2013	38.06	38.06	38.01	38.01	548	-0.24(-0.62%)
Aug 26, 2013	38.29	38.29	38.24	38.24	291	-0.06(-0.14%)
Aug 23, 2013	38.17	38.32	38.17	38.30	1,143	+0.08(+0.22%)
Aug 22, 2013	38.23	38.23	38.22	38.22	702	+0.03(+0.07%)
Aug 21, 2013	38.19	38.19	38.19	38.19	412	-0.04(-0.10%)
Aug 20, 2013	38.24	38.29	38.17	38.23	2,399	-0.08(-0.20%)
Aug 19, 2013	38.35	38.35	38.24	38.30	16,768	-0.13(-0.34%)
Aug 16, 2013	38.43	38.43	38.43	38.43	105	+0.05(+0.14%)
Aug 15, 2013	38.48	38.48	38.35	38.38	8,053	-0.21(-0.54%)
Aug 14, 2013	38.59	38.59	38.59	38.59	211	-0.01(-0.02%)
Aug 13, 2013	38.63	38.63	38.59	38.59	706	+0.10(+0.26%)
Aug 12, 2013	38.56	38.58	38.47	38.49	6,651	-0.00(-0.01%)
Aug 09, 2013	38.52	38.55	38.49	38.50	2,066	+0.01(+0.02%)
Aug 08, 2013	38.40	38.49	38.40	38.49	1,480	+0.15(+0.38%)
Aug 07, 2013	38.40	38.41	38.32	38.35	9,554	-0.09(-0.24%)
Aug 06, 2013	38.54	38.54	38.42	38.44	1,195	-0.09(-0.24%)
Aug 05, 2013	38.56	38.56	38.54	38.54	2,398	-0.05(-0.13%)
Aug 02, 2013	38.59	38.59	38.59	38.59	206	+0.03(+0.08%)
Aug 01, 2013	38.49	38.56	38.44	38.56	2,405	+0.26(+0.69%)
Jul 31, 2013	38.35	38.37	38.28	38.29	13,710	-0.07(-0.17%)
Jul 30, 2013	38.38	38.40	38.32	38.36	4,506	-0.01(-0.02%)
Jul 29, 2013	38.42	38.42	38.37	38.37	791	-0.07(-0.19%)
Jul 26, 2013	38.42	38.47	38.41	38.44	1,710	-0.02(-0.04%)
Jul 25, 2013	38.52	38.52	38.46	38.46	338	+0.03(+0.07%)
Jul 24, 2013	38.55	38.55	38.43	38.43	1,584	-0.10(-0.27%)
Jul 23, 2013	38.50	38.61	38.50	38.54	21,883	+0.03(+0.07%)
Jul 22, 2013	38.51	38.53	38.48	38.51	4,732	+0.04(+0.10%)
Jul 18, 2013	38.51	38.47	38.47	38.47	7,615	+0.03(+0.07%)
Jul 17, 2013	38.44	38.48	38.43	38.44	3,954	-0.01(-0.02%)
Jul 16, 2013	38.45	38.45	38.45	38.45	113	-0.02(-0.05%)
Jul 15, 2013	38.50	38.50	38.41	38.47	1,867	+0.16(+0.41%)
Jul 12, 2013	38.34	38.34	38.30	38.31	1,314	-0.02(-0.04%)
Jul 11, 2013	38.32	38.35	38.28	38.33	3,921	+0.24(+0.62%)
Jul 10, 2013	38.09	38.13	38.07	38.09	5,300	-0.01(-0.02%)
Jul 09, 2013	38.09	38.10	38.06	38.10	3,928	+0.13(+0.34%)
Jul 08, 2013	37.98	37.98	37.95	37.97	958	+0.03(+0.09%)
Jul 05, 2013	37.86	37.94	37.83	37.94	4,333	+0.02(+0.05%)
Jul 03, 2013	37.83	37.93	37.83	37.92	7,457	+0.09(+0.25%)
Jul 02, 2013	38.04	38.04	37.82	37.83	4,782	-0.20(-0.52%)
Jul 01, 2013	38.05	38.09	38.02	38.03	4,396	+0.07(+0.17%)
Jun 28, 2013	37.94	37.99	37.87	37.96	13,599	+0.26(+0.70%)
Jun 26, 2013	37.76	37.77	37.69	37.70	2,815	+0.05(+0.13%)
Jun 25, 2013	37.60	37.65	37.56	37.65	1,381	+0.16(+0.43%)
Jun 24, 2013	37.41	37.54	37.49	37.49	1,672	-0.20(-0.53%)
Jun 21, 2013	37.58	37.72	37.58	37.69	5,002	+0.13(+0.35%)
Jun 20, 2013	38.04	38.04	37.55	37.55	11,346	-0.63(-1.66%)
Jun 19, 2013	38.22	38.22	38.19	38.19	634	-0.04(-0.10%)
Jun 18, 2013	38.21	38.26	38.21	38.23	987	+0.00(+0.00%)
Jun 17, 2013	38.21	38.23	38.18	38.23	49,199	+0.15(+0.40%)
Jun 14, 2013	38.47	38.47	38.05	38.07	6,157	-0.09(-0.23%)
Jun 13, 2013	38.10	38.16	38.10	38.16	4,461	+0.16(+0.42%)
Jun 12, 2013	38.17	38.17	38.00	38.00	3,556	-0.08(-0.22%)
Jun 11, 2013	38.05	38.20	38.05	38.08	14,422	-0.12(-0.32%)
Jun 10, 2013	38.28	38.28	38.21	38.21	634	-0.09(-0.22%)
Jun 07, 2013	38.23	38.32	38.21	38.29	23,146	+0.10(+0.27%)
Jun 06, 2013	38.06	38.19	38.03	38.19	823,408	+0.02(+0.05%)
Jun 05, 2013	38.46	38.46	38.05	38.17	17,661	-0.16(-0.42%)
Jun 04, 2013	38.45	38.48	38.33	38.33	44,386	-0.15(-0.39%)
Jun 03, 2013	38.30	38.48	38.30	38.48	1,859	+0.05(+0.12%)
May 31, 2013	38.43	38.43	38.43	38.43	105	-0.20(-0.51%)
May 30, 2013	38.61	38.63	38.61	38.63	610	+0.03(+0.07%)
May 29, 2013	38.51	38.63	38.51	38.60	11,018	-0.11(-0.29%)
May 28, 2013	38.79	38.80	38.72	38.72	1,981	+0.11(+0.28%)
May 24, 2013	38.90	38.90	38.59	38.61	1,124	-0.08(-0.22%)
May 23, 2013	38.59	38.71	38.49	38.69	3,119	-0.08(-0.20%)
May 22, 2013	38.86	38.86	38.77	38.77	752	-0.19(-0.49%)
May 21, 2013	38.93	38.99	38.88	38.96	2,023	+0.06(+0.14%)
May 20, 2013	38.95	38.95	38.88	38.91	16,845	-0.04(-0.10%)
May 17, 2013	39.02	39.02	38.87	38.94	2,822	+0.09(+0.22%)
May 16, 2013	38.89	38.92	38.84	38.86	5,689	-0.01(-0.02%)
May 15, 2013	38.90	38.91	38.83	38.87	2,752	+0.09(+0.24%)
May 13, 2013	38.75	38.80	38.73	38.77	28,447	+0.03(+0.07%)
May 10, 2013	38.68	38.75	38.68	38.75	5,645	+0.00(+0.00%)
May 09, 2013	38.72	38.75	38.69	38.75	1,467	-0.06(-0.17%)
May 08, 2013	38.78	38.83	38.76	38.81	3,558	+0.05(+0.12%)
May 07, 2013	38.72	38.77	38.67	38.76	37,620	+0.09(+0.24%)
May 06, 2013	38.69	38.69	38.67	38.67	211	+0.02(+0.06%)
May 03, 2013	38.66	38.70	38.65	38.65	4,537	+0.13(+0.34%)
May 02, 2013	38.52	38.54	38.52	38.52	517	+0.11(+0.30%)
May 01, 2013	38.51	38.51	38.40	38.40	1,633	-0.18(-0.47%)
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%)

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.