Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	37.39	37.39	37.28	37.30	1,257	+0.06(+0.15%)
Apr 30, 2012	37.53	37.53	37.24	37.24	909	-0.10(-0.28%)
Apr 27, 2012	37.28	37.69	37.23	37.35	15,529	+0.06(+0.15%)
Apr 26, 2012	37.19	37.29	37.19	37.29	1,695	+0.09(+0.25%)
Apr 25, 2012	37.15	37.19	37.15	37.19	905	+0.21(+0.56%)
Apr 24, 2012	37.04	40.25	36.99	36.99	30,697	+0.04(+0.12%)
Apr 23, 2012	37.61	37.61	36.90	36.94	4,097	-0.35(-0.93%)
Apr 20, 2012	37.24	37.30	37.20	37.29	5,479	+0.18(+0.48%)
Apr 19, 2012	37.11	37.17	37.10	37.11	3,881	-0.07(-0.18%)
Apr 18, 2012	37.17	37.18	37.10	37.18	1,936	-0.09(-0.25%)
Apr 17, 2012	36.88	37.27	36.88	37.27	750	+0.16(+0.43%)
Apr 16, 2012	37.10	37.11	37.01	37.11	5,251	+0.05(+0.13%)
Apr 13, 2012	37.65	37.65	36.95	37.06	5,675	-0.15(-0.41%)
Apr 12, 2012	37.19	37.28	37.19	37.21	1,967	+0.23(+0.62%)
Apr 11, 2012	37.08	37.08	36.99	36.99	1,111	+0.11(+0.31%)
Apr 10, 2012	36.89	36.89	36.86	36.87	2,220	-0.26(-0.69%)
Apr 09, 2012	37.65	37.65	37.13	37.13	423	-0.14(-0.38%)
Apr 05, 2012	37.27	37.27	37.27	37.27	211	-0.06(-0.16%)
Apr 04, 2012	37.36	37.36	37.33	37.33	539	-0.20(-0.54%)
Apr 03, 2012	37.71	37.73	37.53	37.53	921	-0.22(-0.58%)
Apr 02, 2012	37.69	37.75	37.64	37.75	2,818	+0.25(+0.66%)
Mar 29, 2012	37.51	37.51	37.51	37.51	0	-0.04(-0.12%)
Mar 28, 2012	37.53	37.55	37.53	37.55	1,280	-0.17(-0.45%)
Mar 27, 2012	37.80	37.81	37.72	37.72	2,379	-0.01(-0.04%)
Mar 26, 2012	37.80	37.80	37.73	37.73	582	+0.11(+0.30%)
Mar 23, 2012	37.46	37.63	37.46	37.62	14,304	+0.14(+0.38%)
Mar 22, 2012	37.50	37.50	37.43	37.48	2,326	-0.16(-0.43%)
Mar 21, 2012	37.61	37.65	37.57	37.64	4,124	-0.04(-0.10%)
Mar 20, 2012	37.63	37.68	37.58	37.68	2,940	-0.15(-0.40%)
Mar 19, 2012	37.89	37.89	37.83	37.83	329	-0.07(-0.17%)
Mar 16, 2012	37.89	37.89	37.89	37.89	132	+0.21(+0.55%)
Mar 15, 2012	37.69	37.69	37.69	37.69	1,057	+0.07(+0.18%)
Mar 14, 2012	37.75	37.77	37.62	37.62	2,776	-0.09(-0.23%)
Mar 13, 2012	37.71	37.71	37.71	37.71	119	+0.10(+0.28%)
Mar 12, 2012	37.58	37.60	37.54	37.60	680	-0.11(-0.30%)
Mar 09, 2012	37.60	37.71	37.60	37.71	2,692	+0.42(+1.12%)
Mar 07, 2012	37.30	37.30	37.30	37.30	528	-0.07(-0.18%)
Mar 06, 2012	37.35	37.36	37.26	37.36	3,395	-0.23(-0.60%)
Mar 05, 2012	37.60	37.60	37.52	37.59	4,207	-0.08(-0.20%)
Mar 02, 2012	37.77	37.81	37.65	37.67	6,429	-0.33(-0.87%)
Feb 29, 2012	38.00	38.00	38.00	38.00	0	+0.09(+0.22%)
Feb 28, 2012	37.93	37.98	37.90	37.91	3,593	+0.14(+0.38%)
Feb 27, 2012	38.14	38.14	37.77	37.77	3,071	-0.13(-0.35%)
Feb 23, 2012	37.90	37.90	37.90	37.90	0	+0.07(+0.17%)
Feb 22, 2012	37.84	37.84	37.84	37.84	412	-0.02(-0.05%)
Feb 21, 2012	38.00	38.02	37.85	37.86	2,495	-0.12(-0.32%)
Feb 17, 2012	37.98	37.98	37.98	37.98	211	+0.14(+0.37%)
Feb 16, 2012	37.78	37.84	37.78	37.84	897	+0.04(+0.10%)
Feb 15, 2012	38.25	38.25	37.78	37.80	7,162	+0.10(+0.26%)
Feb 14, 2012	37.74	37.74	37.69	37.70	846	-0.12(-0.31%)
Feb 13, 2012	37.82	37.82	37.78	37.82	1,773	+0.12(+0.33%)
Feb 10, 2012	37.40	37.70	37.40	37.70	731	-0.23(-0.62%)
Feb 09, 2012	37.93	37.93	37.93	37.93	726	+0.04(+0.11%)
Feb 07, 2012	37.94	37.89	37.89	37.89	423	-0.03(-0.07%)
Feb 06, 2012	37.92	37.92	37.91	37.91	1,480	-0.14(-0.37%)
Feb 03, 2012	37.99	38.05	37.84	38.05	951	+0.26(+0.70%)
Feb 02, 2012	37.78	37.79	37.78	37.79	956	+0.05(+0.13%)
Feb 01, 2012	37.04	37.87	37.04	37.74	3,058	+0.25(+0.66%)
Jan 31, 2012	37.54	37.59	37.47	37.50	2,849	+0.12(+0.32%)
Jan 30, 2012	37.51	37.51	37.38	37.38	842	-0.58(-1.53%)
Jan 27, 2012	37.96	37.96	37.91	37.96	1,496	+0.43(+1.16%)
Jan 25, 2012	37.53	37.53	37.53	37.53	2,749	+0.17(+0.45%)
Jan 24, 2012	37.72	37.72	37.21	37.36	3,406	-0.05(-0.15%)
Jan 23, 2012	37.41	37.41	37.41	37.41	899	+0.24(+0.64%)
Jan 18, 2012	37.18	37.18	37.18	37.18	1,269	+0.08(+0.22%)
Jan 17, 2012	37.12	37.12	37.09	37.09	406	+0.24(+0.65%)
Jan 13, 2012	36.85	36.85	36.85	36.85	1,057	-0.14(-0.38%)
Jan 12, 2012	37.35	37.35	37.00	37.00	1,163	+0.12(+0.33%)
Jan 10, 2012	36.87	36.87	36.87	36.87	211	+0.09(+0.25%)
Jan 09, 2012	36.84	36.84	36.78	36.78	1,993	+0.00(+0.00%)
Jan 05, 2012	36.78	36.78	36.78	36.78	846	-0.14(-0.38%)
Jan 03, 2012	37.02	36.92	36.92	36.92	951	+0.18(+0.48%)
Dec 30, 2011	36.71	36.75	36.66	36.74	4,493	+0.23(+0.64%)
Dec 28, 2011	36.51	36.51	36.51	36.51	0	-0.21(-0.57%)
Dec 27, 2011	37.25	37.25	36.72	36.72	211	+0.01(+0.03%)
Dec 23, 2011	36.71	36.71	36.71	36.71	317	+0.21(+0.57%)
Dec 21, 2011	36.46	36.50	36.44	36.50	2,033	+0.10(+0.27%)
Dec 20, 2011	36.41	36.41	36.41	36.41	211	+0.21(+0.59%)
Dec 19, 2011	36.25	36.26	36.19	36.19	1,089	-0.07(-0.20%)
Dec 14, 2011	36.27	36.27	36.27	36.27	0	-0.17(-0.47%)
Dec 13, 2011	36.44	36.44	36.44	36.44	211	-0.07(-0.18%)
Dec 12, 2011	36.51	36.52	36.49	36.50	5,241	-0.32(-0.86%)
Dec 09, 2011	36.77	36.82	36.77	36.82	1,790	+0.21(+0.57%)
Dec 08, 2011	36.67	36.67	36.60	36.61	5,615	-0.17(-0.45%)
Dec 07, 2011	36.83	36.83	36.77	36.78	36,854	-0.14(-0.38%)
Dec 06, 2011	36.92	36.92	36.92	36.92	338	+0.05(+0.13%)
Dec 05, 2011	36.87	36.87	36.87	36.87	1,447	+0.07(+0.20%)
Dec 01, 2011	36.80	36.80	36.80	36.80	528	+0.52(+1.44%)
Nov 29, 2011	36.28	36.28	36.28	36.28	211	+0.19(+0.52%)
Nov 28, 2011	36.10	36.10	36.09	36.09	26,441	+0.45(+1.27%)
Nov 25, 2011	35.83	35.89	35.63	35.63	53,106	-0.13(-0.35%)
Nov 23, 2011	36.00	36.00	35.71	35.76	5,541	-0.33(-0.92%)
Nov 21, 2011	36.00	36.09	36.09	36.09	528	-0.36(-0.98%)
Nov 18, 2011	36.40	36.45	36.40	36.45	428	-0.12(-0.34%)
Nov 17, 2011	36.54	36.57	36.54	36.57	1,269	-0.26(-0.69%)
Nov 15, 2011	36.67	36.83	36.83	36.83	846	+0.07(+0.18%)
Nov 14, 2011	36.08	36.82	36.08	36.76	740	-0.21(-0.56%)
Nov 11, 2011	36.97	36.97	36.97	36.97	528	+0.34(+0.93%)
Nov 10, 2011	36.63	36.63	36.63	36.63	137	+0.07(+0.18%)
Nov 09, 2011	36.71	36.74	36.56	36.56	3,490	-0.52(-1.40%)
Nov 08, 2011	37.08	37.08	37.08	37.08	264	+0.11(+0.31%)
Nov 07, 2011	36.97	36.97	36.97	36.97	505	+0.02(+0.05%)
Nov 04, 2011	36.77	36.95	36.77	36.95	2,589	-0.03(-0.08%)
Nov 03, 2011	36.85	36.98	36.85	36.98	2,267	+0.42(+1.14%)
Nov 01, 2011	36.64	36.56	36.56	36.56	317	-0.78(-2.10%)
Oct 31, 2011	37.35	37.35	37.35	37.35	105	-0.22(-0.58%)
Oct 28, 2011	37.36	37.56	37.36	37.56	634	+0.09(+0.25%)
Oct 27, 2011	37.47	37.47	37.47	37.47	211	+0.71(+1.93%)
Oct 26, 2011	36.76	36.76	36.76	36.76	528	+0.08(+0.21%)
Oct 25, 2011	37.29	37.29	36.68	36.68	1,821	+0.10(+0.28%)
Oct 21, 2011	36.49	36.58	36.58	36.58	1,163	+0.00(+0.00%)
Oct 19, 2011	36.58	36.58	36.58	36.58	0	+0.13(+0.36%)
Oct 18, 2011	36.46	36.46	36.42	36.45	349	+0.19(+0.52%)
Oct 17, 2011	36.26	36.26	36.26	36.26	528	-0.40(-1.08%)
Oct 14, 2011	36.63	36.67	36.62	36.66	12,980	+0.25(+0.69%)
Oct 13, 2011	36.40	36.48	36.37	36.41	2,194	-0.19(-0.52%)
Oct 12, 2011	36.45	36.60	36.43	36.60	14,367	+0.39(+1.06%)
Oct 10, 2011	36.17	36.21	36.21	36.21	951	+0.25(+0.68%)
Oct 07, 2011	35.97	35.97	35.97	35.97	31,502	+0.56(+1.58%)
Oct 05, 2011	35.41	35.41	35.41	35.41	317	+0.24(+0.67%)
Oct 04, 2011	34.96	35.17	34.21	35.17	4,415	-0.26(-0.72%)
Oct 03, 2011	35.43	35.43	35.43	35.43	118	-0.12(-0.35%)
Sep 30, 2011	35.55	35.55	35.55	35.55	317	-0.21(-0.58%)
Sep 28, 2011	35.76	35.76	35.76	35.76	0	-0.25(-0.68%)
Sep 27, 2011	36.07	36.07	35.98	36.00	1,269	+0.59(+1.67%)
Sep 26, 2011	35.44	35.46	35.41	35.41	6,769	+0.06(+0.17%)
Sep 23, 2011	35.35	35.35	35.35	35.35	105	+0.13(+0.38%)
Sep 22, 2011	35.31	35.31	35.22	35.22	1,694	-0.77(-2.13%)
Sep 21, 2011	36.03	36.04	35.98	35.98	1,692	-0.34(-0.94%)
Sep 20, 2011	36.35	36.35	36.32	36.32	634	+0.20(+0.55%)
Sep 19, 2011	37.01	37.01	36.12	36.13	1,903	-0.22(-0.60%)
Sep 16, 2011	36.34	36.34	36.34	36.34	1,057	+0.08(+0.21%)
Sep 15, 2011	36.27	36.27	36.27	36.27	211	+0.16(+0.45%)
Sep 13, 2011	36.11	36.11	36.11	36.11	0	+0.21(+0.58%)
Sep 12, 2011	35.94	35.94	35.78	35.90	317	-0.25(-0.68%)
Sep 09, 2011	36.15	36.15	36.15	36.15	1,057	-0.37(-1.01%)
Sep 08, 2011	35.80	36.51	35.80	36.51	951	+0.09(+0.23%)
Sep 07, 2011	36.43	36.43	36.43	36.43	317	+0.49(+1.35%)
Sep 06, 2011	36.00	36.00	35.86	35.94	3,596	-0.43(-1.17%)
Sep 02, 2011	36.37	36.37	36.37	36.37	105	-0.31(-0.86%)
Sep 01, 2011	36.82	36.82	36.68	36.68	1,586	-0.06(-0.16%)
Aug 31, 2011	41.85	41.85	36.74	36.74	1,385	+0.04(+0.10%)
Aug 30, 2011	36.45	36.70	36.45	36.70	2,763	+0.44(+1.21%)
Aug 26, 2011	36.27	36.27	36.27	36.27	211	+0.09(+0.26%)
Aug 25, 2011	36.96	36.96	36.15	36.17	1,149	-0.32(-0.88%)
Aug 24, 2011	36.49	36.49	36.49	36.49	158,651	+0.00(+0.00%)
Aug 23, 2011	36.49	36.49	36.49	36.49	105	-0.47(-1.27%)
Aug 22, 2011	36.97	36.97	36.97	36.97	317	+1.06(+2.96%)
Aug 19, 2011	36.49	36.49	35.90	35.90	116,926	-0.14(-0.38%)
Aug 18, 2011	36.64	36.64	36.04	36.04	2,529	-0.60(-1.63%)
Aug 17, 2011	36.71	36.83	36.64	36.64	30,196	+0.09(+0.24%)
Aug 16, 2011	36.56	36.58	36.55	36.55	391	+0.15(+0.42%)
Aug 12, 2011	36.40	36.40	36.40	36.40	0	+0.21(+0.57%)
Aug 11, 2011	36.25	36.25	36.19	36.19	4,112	+0.22(+0.60%)
Aug 10, 2011	36.08	36.08	35.98	35.98	2,369	-0.24(-0.65%)
Aug 09, 2011	36.21	36.21	36.11	36.21	4,405	+0.34(+0.95%)
Aug 08, 2011	36.12	36.12	35.82	35.87	581	-0.80(-2.19%)
Aug 05, 2011	36.88	36.88	36.52	36.67	29,212	-0.21(-0.56%)
Aug 04, 2011	37.02	37.02	36.88	36.88	2,115	-0.41(-1.09%)
Aug 03, 2011	37.31	37.31	37.29	37.29	10,709	-0.15(-0.41%)
Aug 02, 2011	37.58	37.58	37.44	37.44	1,919	-0.31(-0.83%)

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.