Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.70	33.80	33.31	33.56	8,584,444	-0.21(-0.61%)
Mar 27, 2013	33.19	33.95	32.91	33.76	9,986,300	+0.44(+1.32%)
Mar 26, 2013	33.06	33.36	32.97	33.32	13,251,766	+0.40(+1.21%)
Mar 25, 2013	32.88	33.09	32.53	32.92	11,918,122	+0.41(+1.25%)
Mar 22, 2013	32.83	33.13	32.38	32.52	17,758,836	-0.26(-0.79%)
Mar 21, 2013	32.80	33.27	32.68	32.78	13,136,710	+0.02(+0.08%)
Mar 20, 2013	33.22	33.31	32.27	32.75	16,392,590	-0.15(-0.45%)
Mar 19, 2013	33.85	33.99	32.24	32.90	33,443,810	-0.92(-2.73%)
Mar 18, 2013	34.18	34.71	33.61	33.82	16,472,614	-0.97(-2.79%)
Mar 15, 2013	35.17	35.41	34.78	34.79	17,377,682	-0.53(-1.50%)
Mar 14, 2013	34.84	35.41	34.58	35.32	10,456,773	+0.58(+1.67%)
Mar 13, 2013	34.87	35.19	34.58	34.74	9,920,675	-0.10(-0.29%)
Mar 12, 2013	34.92	35.33	34.64	34.84	8,517,871	-0.03(-0.10%)
Mar 11, 2013	34.79	35.10	34.54	34.88	10,894,995	-0.07(-0.19%)
Mar 08, 2013	34.69	35.06	34.44	34.94	13,247,390	+0.56(+1.62%)
Mar 07, 2013	34.10	34.40	33.61	34.39	11,639,554	+0.51(+1.49%)
Mar 06, 2013	34.43	34.43	33.51	33.88	7,960,826	-0.17(-0.49%)
Mar 05, 2013	33.34	34.06	33.22	34.05	10,929,950	+0.86(+2.60%)
Mar 04, 2013	33.37	33.63	32.82	33.18	11,053,459	-0.45(-1.35%)
Mar 01, 2013	34.08	34.24	33.50	33.63	11,548,772	-0.73(-2.12%)
Feb 28, 2013	34.11	34.75	34.11	34.36	11,771,312	+0.20(+0.58%)
Feb 27, 2013	33.20	34.27	33.16	34.16	11,087,724	+0.65(+1.93%)
Feb 26, 2013	33.13	33.68	32.69	33.52	11,901,484	+0.53(+1.61%)
Feb 25, 2013	34.27	34.56	32.91	32.99	11,815,499	-1.04(-3.07%)
Feb 22, 2013	33.87	34.10	33.38	34.03	10,974,847	+0.28(+0.83%)
Feb 21, 2013	34.24	34.30	33.33	33.75	22,589,796	-0.70(-2.04%)
Feb 20, 2013	35.48	35.56	34.40	34.45	18,956,394	-0.99(-2.78%)
Feb 19, 2013	36.04	36.39	35.26	35.44	18,540,818	+0.09(+0.26%)
Feb 15, 2013	35.60	35.76	34.97	35.35	23,427,690	-0.51(-1.43%)
Feb 14, 2013	33.71	36.39	33.71	35.86	31,619,852	+2.05(+6.07%)
Feb 13, 2013	33.80	34.02	33.63	33.81	7,259,452	+0.11(+0.32%)
Feb 12, 2013	33.93	34.07	33.64	33.70	6,764,232	-0.13(-0.39%)
Feb 11, 2013	34.14	34.31	33.72	33.83	10,655,755	-0.32(-0.95%)
Feb 08, 2013	33.83	34.23	33.78	34.16	9,667,686	+0.36(+1.05%)
Feb 07, 2013	33.46	33.80	33.24	33.80	11,537,647	+0.43(+1.29%)
Feb 06, 2013	33.61	33.86	32.74	33.37	18,009,678	-0.46(-1.35%)
Feb 04, 2013	33.69	33.97	33.57	33.83	14,174,888	-0.18(-0.54%)
Feb 01, 2013	33.93	34.14	33.52	34.01	12,109,477	+0.33(+0.98%)
Jan 31, 2013	33.14	33.88	33.01	33.68	18,046,770	+0.40(+1.19%)
Jan 30, 2013	33.78	33.86	33.13	33.28	18,762,548	-0.56(-1.66%)
Jan 29, 2013	33.35	33.99	33.27	33.84	18,095,354	+0.50(+1.49%)
Jan 28, 2013	33.24	33.65	33.01	33.34	16,819,336	+0.46(+1.41%)
Jan 25, 2013	32.74	33.34	32.55	32.88	39,414,752	+1.58(+5.05%)
Jan 24, 2013	31.28	31.73	31.00	31.30	13,303,055	+0.02(+0.05%)
Jan 23, 2013	31.19	31.57	30.87	31.28	11,186,116	-0.12(-0.37%)
Jan 22, 2013	31.08	31.62	31.01	31.40	16,685,557	+0.36(+1.15%)
Jan 18, 2013	30.27	31.09	30.18	31.04	20,915,384	+0.99(+3.31%)
Jan 17, 2013	30.12	30.16	29.69	30.05	13,151,912	+0.03(+0.11%)
Jan 16, 2013	29.86	30.16	29.83	30.02	6,449,495	+0.07(+0.22%)
Jan 15, 2013	29.67	30.05	29.63	29.95	8,157,607	+0.22(+0.75%)
Jan 14, 2013	30.30	30.56	29.56	29.73	12,449,274	-0.59(-1.94%)
Jan 11, 2013	30.49	30.60	30.00	30.32	10,066,973	-0.23(-0.76%)
Jan 10, 2013	30.35	30.60	30.15	30.55	12,022,197	+0.35(+1.15%)
Jan 09, 2013	30.00	30.30	29.87	30.20	10,122,034	+0.24(+0.80%)
Jan 08, 2013	30.04	30.27	29.56	29.96	14,539,064	-0.38(-1.26%)
Jan 07, 2013	30.13	30.54	30.05	30.34	9,272,937	+0.00(+0.00%)
Jan 04, 2013	30.12	30.46	30.03	30.34	9,848,969	+0.28(+0.94%)
Jan 03, 2013	29.54	30.41	29.36	30.06	20,102,252	+0.50(+1.68%)

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.