Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.62	45.00	44.32	44.85	2,434,702	+0.29(+0.64%)
Mar 27, 2013	44.88	44.91	44.52	44.56	1,447,321	-0.67(-1.48%)
Mar 26, 2013	44.76	45.43	44.66	45.23	1,214,703	+0.67(+1.51%)
Mar 25, 2013	44.81	45.06	44.39	44.56	1,126,260	-0.13(-0.28%)
Mar 22, 2013	44.51	44.72	44.44	44.69	958,718	+0.21(+0.46%)
Mar 21, 2013	44.49	44.74	44.24	44.48	944,128	-0.17(-0.37%)
Mar 20, 2013	44.64	44.92	44.44	44.65	3,176,225	+0.21(+0.46%)
Mar 19, 2013	44.02	44.73	44.00	44.44	2,122,802	+0.58(+1.31%)
Mar 18, 2013	44.17	44.26	43.83	43.87	1,222,355	-0.55(-1.24%)
Mar 15, 2013	44.51	44.73	44.29	44.42	1,298,067	-0.22(-0.50%)
Mar 14, 2013	44.35	44.82	44.13	44.64	1,748,552	+0.40(+0.91%)
Mar 13, 2013	44.46	44.53	44.10	44.24	1,144,011	-0.17(-0.37%)
Mar 12, 2013	44.47	44.91	44.21	44.40	2,311,829	-0.04(-0.09%)
Mar 11, 2013	44.18	44.66	44.07	44.44	1,479,020	+0.24(+0.55%)
Mar 08, 2013	43.87	44.26	43.77	44.20	1,540,055	+0.41(+0.94%)
Mar 07, 2013	44.45	44.61	43.71	43.79	1,727,233	-0.73(-1.63%)
Mar 06, 2013	44.56	45.00	44.49	44.51	1,160,985	-0.06(-0.12%)
Mar 05, 2013	44.36	44.81	44.22	44.57	1,330,802	+0.33(+0.75%)
Mar 04, 2013	44.24	44.40	44.04	44.24	2,447,919	-0.11(-0.25%)
Mar 01, 2013	44.24	44.47	43.85	44.35	1,158,000	-0.03(-0.07%)
Feb 28, 2013	44.62	44.77	44.37	44.38	1,226,682	+0.00(+0.00%)
Feb 27, 2013	44.02	44.51	44.02	44.38	1,136,601	+0.29(+0.66%)
Feb 26, 2013	44.18	44.27	43.58	44.09	1,256,907	+0.13(+0.29%)
Feb 25, 2013	44.37	44.70	43.96	43.96	2,476,784	-0.09(-0.20%)
Feb 22, 2013	44.54	44.66	44.00	44.05	1,546,855	-0.30(-0.68%)
Feb 21, 2013	44.84	44.91	44.24	44.35	1,255,361	-0.56(-1.25%)
Feb 20, 2013	45.42	45.52	44.90	44.91	1,458,187	-0.55(-1.22%)
Feb 19, 2013	45.23	45.71	45.14	45.46	1,216,175	+0.17(+0.38%)
Feb 15, 2013	44.75	45.36	44.66	45.29	1,464,302	+0.62(+1.40%)
Feb 14, 2013	44.86	44.99	44.62	44.66	2,206,582	-0.35(-0.77%)
Feb 13, 2013	44.95	45.27	44.78	45.01	1,312,758	+0.07(+0.16%)
Feb 12, 2013	45.71	45.75	44.82	44.94	2,077,556	-0.83(-1.81%)
Feb 11, 2013	46.29	46.40	45.76	45.77	1,047,335	-0.45(-0.97%)
Feb 08, 2013	46.33	46.42	45.94	46.22	1,236,934	-0.15(-0.32%)
Feb 07, 2013	46.02	46.51	45.98	46.37	1,509,161	+0.43(+0.95%)
Feb 06, 2013	45.45	45.95	45.45	45.94	899,214	+0.35(+0.76%)
Feb 04, 2013	45.80	46.16	45.52	45.59	1,123,246	-0.32(-0.71%)
Feb 01, 2013	46.14	46.20	45.48	45.91	2,024,277	+0.13(+0.28%)
Jan 31, 2013	46.14	46.18	45.70	45.78	2,986,405	-0.32(-0.69%)
Jan 30, 2013	46.02	46.27	45.81	46.10	1,981,140	+0.08(+0.17%)
Jan 29, 2013	45.60	46.03	45.06	46.02	2,498,004	+0.01(+0.02%)
Jan 28, 2013	45.92	46.12	45.59	46.01	1,633,951	+0.24(+0.52%)
Jan 25, 2013	46.18	46.27	45.59	45.78	1,539,677	-0.40(-0.87%)
Jan 24, 2013	46.11	46.89	46.08	46.18	2,111,337	+0.03(+0.07%)
Jan 23, 2013	45.79	46.57	45.32	46.15	5,022,400	-2.70(-5.53%)
Jan 22, 2013	48.38	48.95	48.22	48.85	2,661,616	+0.34(+0.70%)
Jan 18, 2013	47.90	48.51	47.74	48.51	3,788,173	+0.67(+1.40%)
Jan 17, 2013	47.40	47.86	47.37	47.84	951,914	+0.49(+1.03%)
Jan 16, 2013	47.13	47.39	46.90	47.35	940,107	+0.06(+0.12%)
Jan 15, 2013	47.05	47.33	46.69	47.29	902,050	+0.16(+0.34%)
Jan 14, 2013	46.98	47.25	46.76	47.14	1,426,174	+0.20(+0.42%)
Jan 11, 2013	46.99	47.16	46.63	46.94	1,078,748	-0.13(-0.29%)
Jan 10, 2013	46.54	47.18	46.42	47.07	1,501,510	+0.65(+1.40%)
Jan 09, 2013	45.50	46.51	45.50	46.42	2,485,537	+1.09(+2.41%)
Jan 08, 2013	45.45	45.50	44.89	45.33	2,717,861	-0.09(-0.19%)
Jan 07, 2013	45.62	45.62	45.14	45.42	1,881,303	-0.16(-0.36%)
Jan 04, 2013	46.01	46.11	45.54	45.59	1,985,077	-0.29(-0.63%)
Jan 03, 2013	46.07	46.49	45.66	45.88	1,516,348	-0.23(-0.49%)

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.