Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	36.56	36.56	36.42	36.43	27,019	-0.10(-0.29%)
Sep 26, 2013	36.87	36.90	36.52	36.53	29,189	-0.30(-0.81%)
Sep 25, 2013	36.74	36.87	36.74	36.83	14,591	+0.13(+0.35%)
Sep 24, 2013	36.64	36.75	36.59	36.70	7,169	+0.10(+0.26%)
Sep 23, 2013	36.59	36.60	36.48	36.60	15,343	+0.07(+0.19%)
Sep 20, 2013	36.70	36.70	36.47	36.53	11,456	-0.08(-0.22%)
Sep 19, 2013	36.84	36.84	36.52	36.61	13,576	-0.09(-0.25%)
Sep 18, 2013	36.95	37.02	36.70	36.70	17,728	-0.35(-0.94%)
Sep 17, 2013	36.99	37.09	36.93	37.05	10,409	+0.06(+0.17%)
Sep 16, 2013	36.94	37.03	36.94	36.99	7,535	+0.04(+0.09%)
Sep 13, 2013	36.77	36.97	36.77	36.95	5,387	+0.10(+0.26%)
Sep 12, 2013	36.94	36.94	36.81	36.86	24,631	-0.08(-0.21%)
Sep 11, 2013	36.94	37.02	36.90	36.94	105,332	-0.02(-0.05%)
Sep 10, 2013	36.84	37.02	36.84	36.95	15,354	+0.13(+0.35%)
Sep 09, 2013	36.93	36.93	36.81	36.82	7,280	-0.08(-0.21%)
Sep 06, 2013	37.04	37.04	36.83	36.90	13,946	-0.08(-0.21%)
Sep 05, 2013	36.93	37.04	36.86	36.98	18,624	+0.11(+0.29%)
Sep 04, 2013	36.89	36.99	36.84	36.87	189,026	+0.03(+0.09%)
Sep 03, 2013	37.03	37.03	36.80	36.84	43,652	-0.04(-0.10%)
Aug 30, 2013	37.11	37.11	36.87	36.87	19,911	-0.04(-0.12%)
Aug 29, 2013	36.98	37.10	36.90	36.92	11,883	+0.03(+0.07%)
Aug 28, 2013	36.92	36.97	36.89	36.89	1,525	-0.03(-0.07%)
Aug 27, 2013	37.08	37.40	36.88	36.92	81,359	-0.19(-0.52%)
Aug 26, 2013	37.36	37.42	37.09	37.11	41,663	-0.09(-0.24%)
Aug 23, 2013	37.32	37.32	37.19	37.20	12,506	-0.02(-0.05%)
Aug 22, 2013	37.36	37.52	37.18	37.22	34,891	-0.02(-0.05%)
Aug 21, 2013	37.43	37.57	37.21	37.23	362,166	-0.16(-0.42%)
Aug 20, 2013	37.51	37.52	37.30	37.39	48,960	+0.05(+0.14%)
Aug 19, 2013	37.89	37.89	37.29	37.34	23,918	-0.41(-1.09%)
Aug 16, 2013	37.62	37.75	37.51	37.75	52,129	+0.22(+0.58%)
Aug 15, 2013	37.54	37.59	37.47	37.53	12,122	+0.05(+0.14%)
Aug 14, 2013	37.39	37.52	37.39	37.48	25,743	+0.15(+0.41%)
Aug 13, 2013	37.32	37.38	37.27	37.33	7,620	+0.06(+0.16%)
Aug 12, 2013	37.33	37.37	37.23	37.27	33,388	+0.04(+0.12%)
Aug 09, 2013	37.19	37.27	37.19	37.22	1,646	+0.02(+0.04%)
Aug 08, 2013	37.28	37.32	37.09	37.21	9,278	+0.11(+0.29%)
Aug 07, 2013	37.25	37.36	37.02	37.10	2,848	+0.02(+0.05%)
Aug 06, 2013	37.13	37.16	37.01	37.09	18,974	-0.14(-0.38%)
Aug 05, 2013	37.23	37.25	37.19	37.23	5,321	+0.04(+0.09%)
Aug 02, 2013	37.45	37.45	37.13	37.19	25,197	-0.06(-0.16%)
Aug 01, 2013	37.08	37.26	37.08	37.25	11,181	+0.00(+0.00%)
Jul 31, 2013	37.04	37.37	37.04	37.25	3,197	+0.22(+0.59%)
Jul 30, 2013	37.11	37.11	37.03	37.03	2,288	-0.10(-0.26%)
Jul 29, 2013	37.14	37.19	37.13	37.13	11,543	+0.01(+0.02%)
Jul 26, 2013	37.34	37.34	37.06	37.12	11,399	-0.06(-0.17%)
Jul 25, 2013	37.42	37.42	36.89	37.18	5,722	-0.08(-0.21%)
Jul 24, 2013	37.52	37.56	37.21	37.26	17,495	+0.07(+0.19%)
Jul 23, 2013	37.15	37.29	37.05	37.19	201,971	+0.16(+0.43%)
Jul 22, 2013	36.91	37.06	36.80	37.03	13,816	+0.23(+0.62%)
Jul 19, 2013	37.00	37.00	36.52	36.80	14,369	-0.19(-0.52%)
Jul 18, 2013	36.99	37.56	36.98	37.00	66,595	+0.17(+0.47%)
Jul 17, 2013	36.82	36.85	36.81	36.82	2,876	+0.04(+0.10%)
Jul 16, 2013	37.01	37.01	36.79	36.79	638,449	-0.02(-0.07%)
Jul 15, 2013	37.18	37.18	36.76	36.81	1,542	+0.13(+0.36%)
Jul 12, 2013	36.28	36.75	36.28	36.68	6,660	+0.02(+0.05%)
Jul 11, 2013	36.71	36.71	36.60	36.66	2,427	-0.11(-0.31%)
Jul 10, 2013	36.82	37.18	36.78	36.78	4,591	-0.44(-1.18%)
Jul 09, 2013	36.77	37.22	36.72	37.22	7,543	+0.50(+1.36%)
Jul 08, 2013	36.57	36.78	36.51	36.72	2,372	+0.05(+0.14%)
Jul 05, 2013	37.30	37.30	36.62	36.66	2,070	+0.11(+0.31%)
Jul 03, 2013	36.57	36.57	36.55	36.55	455	-0.03(-0.07%)
Jul 02, 2013	36.77	37.20	36.58	36.58	5,330	-0.13(-0.36%)
Jul 01, 2013	36.60	37.04	36.59	36.71	3,327	+0.11(+0.31%)
Jun 28, 2013	36.65	36.66	36.59	36.59	3,998	+0.05(+0.14%)
Jun 26, 2013	36.99	37.30	36.49	36.54	20,827	-0.32(-0.86%)
Jun 25, 2013	36.75	36.86	36.75	36.86	6,997	+0.17(+0.45%)
Jun 24, 2013	36.86	36.86	36.63	36.69	5,979	-0.17(-0.46%)
Jun 21, 2013	37.72	37.72	36.86	36.86	5,906	-0.12(-0.32%)
Jun 20, 2013	36.96	36.98	36.89	36.98	7,842	+0.11(+0.31%)
Jun 19, 2013	36.73	36.87	36.73	36.87	8,382	+0.07(+0.19%)
Jun 18, 2013	36.43	36.82	36.43	36.80	10,033	+0.05(+0.14%)
Jun 17, 2013	37.37	37.37	36.74	36.74	15,600	-0.13(-0.36%)
Jun 14, 2013	37.04	37.29	36.80	36.87	16,820	-0.16(-0.43%)
Jun 13, 2013	36.72	37.03	36.66	37.03	11,895	+0.01(+0.02%)
Jun 12, 2013	36.97	37.02	36.97	37.02	2,554	+0.09(+0.24%)
Jun 11, 2013	37.01	37.46	36.94	36.94	8,126	-0.08(-0.21%)
Jun 10, 2013	36.90	37.01	36.90	37.01	1,139	+0.16(+0.43%)
Jun 07, 2013	36.79	37.12	36.74	36.86	21,188	+0.22(+0.60%)
Jun 06, 2013	37.35	37.35	36.64	36.64	393,472	-0.57(-1.53%)
Jun 05, 2013	37.08	37.38	37.05	37.21	2,909	+0.28(+0.76%)
Jun 04, 2013	36.94	36.98	36.83	36.93	3,766	+0.00(+0.00%)
Jun 03, 2013	37.03	37.04	36.79	36.93	12,586	+0.07(+0.19%)
May 31, 2013	36.76	36.87	36.76	36.86	2,467	+0.06(+0.17%)
May 30, 2013	36.77	36.80	36.77	36.80	1,367	+0.15(+0.41%)
May 29, 2013	36.62	36.66	36.62	36.65	2,981	+0.18(+0.48%)
May 28, 2013	36.44	36.49	36.44	36.47	3,214	+0.05(+0.14%)
May 24, 2013	36.68	36.68	36.38	36.42	2,793	-0.01(-0.04%)
May 23, 2013	36.41	36.47	36.22	36.43	6,850	+0.16(+0.45%)
May 22, 2013	36.28	36.28	36.26	36.27	509	+0.11(+0.29%)
May 21, 2013	36.16	36.19	36.15	36.16	4,784	-0.01(-0.02%)
May 20, 2013	36.42	36.59	36.17	36.17	3,019	+0.10(+0.27%)
May 17, 2013	35.94	36.08	35.94	36.08	668	+0.13(+0.36%)
May 16, 2013	35.93	36.11	35.80	35.94	30,348	-0.06(-0.17%)
May 15, 2013	35.96	36.02	35.95	36.01	16,016	+0.23(+0.64%)
May 13, 2013	35.80	35.81	35.76	35.78	5,124	-0.06(-0.17%)
May 10, 2013	35.92	36.16	35.72	35.84	31,692	+0.13(+0.37%)
May 09, 2013	35.87	36.55	35.71	35.71	199,613	-0.29(-0.80%)
May 08, 2013	36.24	36.24	35.89	36.00	24,259	+0.07(+0.20%)
May 07, 2013	35.95	36.16	35.93	35.93	6,368	+0.01(+0.02%)
May 06, 2013	35.85	36.00	35.83	35.92	10,140	+0.14(+0.39%)
May 03, 2013	35.80	35.87	35.74	35.78	3,093	+0.10(+0.27%)
May 02, 2013	36.37	36.37	35.68	35.68	1,087	-0.09(-0.25%)
May 01, 2013	36.16	36.16	35.74	35.77	3,191	-0.07(-0.20%)
Apr 30, 2013	36.33	36.59	35.76	35.84	18,174	-0.07(-0.20%)
Apr 29, 2013	36.24	36.24	35.91	35.91	1,109	+0.09(+0.25%)
Apr 26, 2013	35.87	35.88	35.82	35.82	1,948	-0.06(-0.18%)
Apr 25, 2013	36.24	36.24	35.87	35.88	4,497	+0.02(+0.05%)
Apr 24, 2013	35.73	36.15	35.58	35.87	15,942	+0.02(+0.05%)
Apr 23, 2013	35.49	36.00	35.48	35.85	7,369	-0.01(-0.02%)
Apr 22, 2013	35.79	35.93	35.34	35.86	8,287	+0.35(+0.99%)
Apr 19, 2013	35.85	35.85	35.48	35.51	1,139	-0.04(-0.10%)
Apr 18, 2013	35.87	35.87	35.44	35.54	5,695	+0.19(+0.55%)
Apr 17, 2013	35.93	35.93	34.90	35.35	6,939	-0.20(-0.57%)
Apr 16, 2013	36.29	36.29	35.46	35.55	10,223	-0.82(-2.27%)
Apr 15, 2013	36.24	36.37	36.00	36.37	2,545	-0.04(-0.12%)
Apr 12, 2013	35.72	36.43	35.72	36.42	17,160	+0.64(+1.79%)
Apr 11, 2013	36.15	36.15	35.78	35.78	683	-0.00(-0.01%)
Apr 10, 2013	36.37	36.37	35.70	35.78	3,239	-0.17(-0.48%)
Apr 09, 2013	36.24	36.24	35.71	35.95	9,582	+0.04(+0.10%)
Apr 08, 2013	35.73	35.92	35.73	35.92	1,534	-0.02(-0.05%)
Apr 05, 2013	35.95	36.03	35.94	35.94	815	-0.38(-1.04%)
Apr 04, 2013	35.81	36.32	35.81	36.31	2,585	+0.59(+1.65%)
Apr 03, 2013	35.74	35.74	35.67	35.73	1,138	-0.14(-0.39%)
Apr 02, 2013	35.98	35.98	35.72	35.87	2,181	-0.11(-0.29%)
Apr 01, 2013	35.96	35.99	35.84	35.97	1,732	-0.09(-0.24%)
Mar 27, 2013	36.14	36.06	36.06	36.06	455	-0.60(-1.63%)
Mar 26, 2013	36.05	36.66	35.94	36.66	1,623	+0.63(+1.75%)
Mar 25, 2013	36.08	36.78	36.02	36.02	1,946	-0.60(-1.63%)
Mar 22, 2013	36.62	36.62	36.62	36.62	113	+0.43(+1.19%)
Mar 21, 2013	36.26	36.31	36.19	36.19	1,950	+0.10(+0.27%)
Mar 20, 2013	36.21	36.37	36.09	36.09	2,517	-0.19(-0.53%)
Mar 19, 2013	36.28	36.93	36.18	36.29	10,233	+0.06(+0.17%)
Mar 15, 2013	36.08	36.23	36.23	36.23	3,304	+0.16(+0.44%)
Mar 14, 2013	36.01	36.30	36.01	36.07	2,064	+0.20(+0.54%)
Mar 13, 2013	35.93	35.94	35.87	35.87	393	+0.09(+0.26%)
Mar 12, 2013	35.89	36.08	35.73	35.78	2,577	-0.03(-0.07%)
Mar 08, 2013	35.58	35.80	35.80	35.80	911	+0.33(+0.94%)
Mar 06, 2013	35.16	35.47	35.47	35.47	4,216	+0.08(+0.22%)
Mar 05, 2013	35.40	35.63	35.23	35.39	5,531	+0.11(+0.32%)
Mar 04, 2013	35.27	35.37	35.18	35.28	16,409	+0.03(+0.07%)
Mar 01, 2013	35.26	35.26	35.21	35.25	1,206	-0.04(-0.12%)
Feb 28, 2013	35.22	35.65	35.22	35.30	6,278	+0.13(+0.36%)
Feb 27, 2013	35.24	35.89	35.17	35.17	2,761	-0.05(-0.13%)
Feb 26, 2013	35.21	35.21	35.21	35.21	569	+0.02(+0.07%)
Feb 22, 2013	35.31	36.00	35.10	35.19	17,118	-0.16(-0.45%)
Feb 21, 2013	35.45	35.45	35.18	35.35	4,857	-0.74(-2.06%)
Feb 20, 2013	36.42	36.42	35.76	36.09	3,763	+0.51(+1.42%)
Feb 19, 2013	35.58	35.58	35.58	35.58	576	+0.02(+0.05%)
Feb 15, 2013	35.89	35.89	35.55	35.57	794	-0.01(-0.02%)
Feb 14, 2013	35.55	35.58	35.45	35.58	3,799	+0.15(+0.42%)
Feb 13, 2013	35.50	36.12	35.43	35.43	8,686	+0.00(+0.01%)
Feb 12, 2013	35.27	35.42	35.27	35.42	998	+0.13(+0.37%)
Feb 11, 2013	35.26	35.42	35.24	35.30	18,545	+0.12(+0.35%)
Feb 08, 2013	35.19	35.90	35.15	35.17	11,383	-0.04(-0.13%)
Feb 07, 2013	35.70	35.70	35.16	35.22	1,709	+0.04(+0.13%)
Feb 06, 2013	35.14	35.79	35.14	35.17	13,146	+0.10(+0.28%)
Feb 04, 2013	35.66	35.66	34.88	35.08	18,722	+0.08(+0.21%)
Feb 01, 2013	35.60	35.60	35.00	35.00	1,014	+0.14(+0.41%)
Jan 31, 2013	34.86	34.86	34.86	34.86	4,021	-0.66(-1.85%)
Jan 30, 2013	34.87	35.51	34.87	35.51	19,614	+0.76(+2.18%)
Jan 29, 2013	34.61	34.83	34.52	34.76	1,840	+0.15(+0.44%)
Jan 28, 2013	34.70	34.70	34.53	34.60	2,035	-0.02(-0.04%)
Jan 25, 2013	34.72	34.72	34.62	34.62	1,166	-0.08(-0.22%)
Jan 24, 2013	34.72	34.72	34.70	34.70	1,123	+0.01(+0.02%)
Jan 23, 2013	34.70	34.86	34.58	34.69	6,279	-0.27(-0.78%)
Jan 22, 2013	35.05	35.05	34.96	34.96	3,001	+0.44(+1.27%)
Jan 18, 2013	34.53	34.54	34.49	34.52	4,672	-0.04(-0.13%)
Jan 17, 2013	34.14	34.98	34.14	34.57	11,086	+0.50(+1.48%)
Jan 16, 2013	34.47	34.47	33.92	34.06	254,955	+0.01(+0.04%)
Jan 15, 2013	33.99	34.13	33.99	34.05	1,113	+0.24(+0.70%)
Jan 14, 2013	34.19	34.19	33.80	33.81	18,061	+0.24(+0.71%)
Jan 11, 2013	34.05	34.26	33.58	33.58	18,732	-0.38(-1.11%)
Jan 10, 2013	34.05	34.43	33.94	33.95	11,540	-0.09(-0.26%)
Jan 09, 2013	34.47	34.47	33.89	34.04	23,816	+0.11(+0.34%)
Jan 08, 2013	34.09	34.45	33.91	33.93	11,638	-0.24(-0.69%)
Jan 07, 2013	34.14	34.70	34.04	34.16	12,022	+0.41(+1.22%)
Jan 04, 2013	34.35	35.10	33.75	33.75	20,116	+0.14(+0.42%)
Jan 03, 2013	33.89	34.29	33.59	33.61	21,411	-0.54(-1.57%)
Jan 02, 2013	33.84	34.22	33.66	34.15	13,004	+0.08(+0.23%)
Dec 31, 2012	34.82	34.82	33.87	34.07	6,642	+0.20(+0.58%)
Dec 28, 2012	33.87	33.87	33.87	33.87	227	-0.00(-0.01%)
Dec 27, 2012	33.76	33.88	33.76	33.87	4,892	+0.07(+0.22%)
Dec 26, 2012	33.79	33.80	33.79	33.80	629	-0.25(-0.73%)
Dec 24, 2012	34.36	34.36	33.68	34.05	1,908	-0.23(-0.68%)
Dec 20, 2012	34.34	34.28	34.28	34.28	341	-0.01(-0.02%)
Dec 19, 2012	34.36	34.36	34.29	34.29	880	+0.11(+0.31%)
Dec 18, 2012	34.36	34.36	33.93	34.18	3,161	-0.19(-0.56%)
Dec 17, 2012	34.37	34.37	34.37	34.37	159	-0.01(-0.03%)
Dec 14, 2012	34.57	34.84	33.88	34.38	9,427	+0.20(+0.59%)
Dec 13, 2012	34.33	34.33	34.18	34.18	13,332	+0.11(+0.31%)
Dec 12, 2012	34.17	34.44	33.91	34.08	2,051	-0.33(-0.97%)
Dec 11, 2012	34.41	34.41	34.41	34.41	149	+0.86(+2.56%)
Dec 06, 2012	33.70	33.55	33.55	33.55	911	+0.09(+0.26%)
Dec 05, 2012	33.46	33.46	33.46	33.46	569	+0.18(+0.53%)
Dec 04, 2012	33.43	33.43	33.29	33.29	9,937	-0.46(-1.37%)
Nov 30, 2012	33.93	33.93	33.74	33.75	569	+0.34(+1.02%)
Nov 28, 2012	33.69	33.41	33.41	33.41	683	-0.42(-1.25%)
Nov 27, 2012	33.99	33.99	33.83	33.83	2,656	-0.04(-0.10%)
Nov 26, 2012	33.74	34.00	33.52	33.86	2,995	+0.10(+0.29%)
Nov 23, 2012	33.70	33.77	33.65	33.77	869	+0.57(+1.72%)
Nov 21, 2012	33.22	33.22	33.17	33.20	569	-0.28(-0.84%)
Nov 20, 2012	33.48	33.48	33.48	33.48	455	-0.11(-0.34%)
Nov 19, 2012	33.02	33.70	33.02	33.59	3,277	+0.08(+0.24%)
Nov 16, 2012	33.66	34.04	33.51	33.51	1,822	+0.08(+0.24%)
Nov 15, 2012	33.08	33.48	33.08	33.43	1,516	+0.35(+1.06%)
Nov 14, 2012	33.45	33.45	32.88	33.08	3,028	-0.48(-1.43%)
Nov 13, 2012	33.62	33.63	33.56	33.56	1,291	-0.03(-0.08%)
Nov 12, 2012	33.63	34.19	33.59	33.59	1,248	-0.08(-0.23%)
Nov 09, 2012	33.67	33.67	33.67	33.67	117	+0.04(+0.10%)
Nov 07, 2012	33.86	33.64	33.64	33.64	6,951	-0.19(-0.57%)
Nov 06, 2012	33.73	33.93	33.73	33.83	1,387	+0.23(+0.68%)
Nov 05, 2012	33.60	33.60	33.60	33.60	593	-0.06(-0.18%)
Nov 01, 2012	33.54	33.66	33.66	33.66	21,537	+0.03(+0.08%)
Oct 26, 2012	33.64	33.64	33.64	33.64	341	+0.13(+0.39%)
Oct 25, 2012	33.29	33.65	33.29	33.50	3,950	-0.02(-0.07%)
Oct 24, 2012	33.48	33.60	33.48	33.53	714	+0.09(+0.28%)
Oct 23, 2012	33.44	33.66	33.12	33.43	4,738	+0.04(+0.13%)
Oct 19, 2012	32.91	33.39	32.91	33.39	1,433	+0.19(+0.56%)
Oct 18, 2012	33.19	33.20	33.17	33.20	11,846	+0.01(+0.03%)
Oct 17, 2012	33.15	33.22	32.96	33.19	4,301	+0.15(+0.45%)
Oct 16, 2012	33.10	33.14	33.05	33.05	1,487	-0.72(-2.14%)
Oct 15, 2012	32.91	33.77	32.91	33.77	1,001	+0.81(+2.45%)
Oct 12, 2012	32.96	32.96	32.96	32.96	443	-0.03(-0.09%)
Oct 11, 2012	33.10	33.23	32.82	32.99	1,085	+0.33(+1.00%)
Oct 10, 2012	33.04	33.04	32.66	32.66	1,357	-0.03(-0.08%)
Oct 09, 2012	32.69	32.69	32.67	32.69	911	+0.02(+0.05%)
Oct 08, 2012	32.66	32.67	32.66	32.67	426	+0.05(+0.14%)
Oct 05, 2012	32.95	32.95	32.34	32.63	26,584	+0.02(+0.05%)
Oct 04, 2012	32.61	32.61	32.61	32.61	543	+0.03(+0.08%)
Oct 03, 2012	32.75	32.75	32.58	32.58	472	+0.03(+0.08%)
Oct 02, 2012	32.55	32.56	32.55	32.56	1,016	-0.06(-0.19%)

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.