Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	41.93	42.08	41.87	42.04	40,249,148	+0.20(+0.48%)
Mar 27, 2013	41.56	41.86	41.49	41.84	21,029,732	-0.20(-0.48%)
Mar 26, 2013	41.93	42.06	41.81	42.05	21,100,502	+0.26(+0.62%)
Mar 25, 2013	42.33	42.39	41.68	41.78	44,798,696	-0.53(-1.25%)
Mar 22, 2013	42.18	42.38	42.11	42.31	25,378,898	+0.36(+0.87%)
Mar 21, 2013	41.98	42.22	41.93	41.95	25,401,968	-0.38(-0.91%)
Mar 20, 2013	42.37	42.44	42.26	42.33	22,635,444	+0.26(+0.61%)
Mar 19, 2013	42.31	42.37	41.79	42.08	36,117,728	-0.13(-0.30%)
Mar 18, 2013	42.14	42.52	42.12	42.21	35,258,600	-0.47(-1.10%)
Mar 15, 2013	42.71	42.77	42.56	42.68	25,520,180	+0.09(+0.20%)
Mar 14, 2013	42.36	42.63	42.34	42.59	17,056,810	+0.42(+0.99%)
Mar 13, 2013	42.15	42.29	41.96	42.17	28,784,412	-0.07(-0.16%)
Mar 12, 2013	42.43	42.48	42.16	42.24	22,468,214	-0.21(-0.50%)
Mar 11, 2013	42.26	42.45	42.21	42.45	15,253,916	+0.13(+0.31%)
Mar 08, 2013	42.26	42.36	42.08	42.32	32,695,640	+0.09(+0.21%)
Mar 07, 2013	42.21	42.30	42.18	42.23	16,551,204	+0.12(+0.29%)
Mar 06, 2013	42.18	42.21	41.93	42.11	24,115,152	+0.11(+0.25%)
Mar 05, 2013	41.93	42.08	41.91	42.01	22,682,008	+0.41(+0.99%)
Mar 04, 2013	41.31	41.60	41.24	41.59	20,454,544	+0.18(+0.43%)
Mar 01, 2013	41.20	41.49	41.04	41.41	25,591,268	-0.08(-0.20%)
Feb 28, 2013	41.54	41.74	41.45	41.50	24,992,734	-0.05(-0.11%)
Feb 27, 2013	40.97	41.59	40.92	41.54	23,596,026	+0.52(+1.27%)
Feb 26, 2013	41.11	41.23	40.77	41.02	35,656,708	+0.33(+0.81%)
Feb 25, 2013	41.93	42.01	40.64	40.69	56,403,356	-1.00(-2.39%)
Feb 22, 2013	41.43	41.71	41.30	41.69	32,777,168	+0.59(+1.44%)
Feb 21, 2013	41.23	41.25	40.92	41.10	47,971,580	-0.63(-1.50%)
Feb 20, 2013	42.23	42.26	41.72	41.73	24,583,556	-0.41(-0.98%)
Feb 19, 2013	42.01	42.17	42.00	42.14	28,301,748	+0.49(+1.18%)
Feb 15, 2013	41.81	41.85	41.53	41.65	16,968,022	-0.11(-0.26%)
Feb 14, 2013	41.61	41.78	41.60	41.76	14,603,950	-0.23(-0.54%)
Feb 13, 2013	42.08	42.18	41.94	41.98	12,563,087	+0.10(+0.24%)
Feb 12, 2013	41.70	41.97	41.66	41.88	16,181,221	+0.21(+0.50%)
Feb 11, 2013	41.72	41.73	41.52	41.68	17,784,770	-0.04(-0.10%)
Feb 08, 2013	41.60	41.76	41.60	41.72	25,709,640	+0.26(+0.64%)
Feb 07, 2013	41.76	41.80	41.24	41.46	30,790,268	-0.34(-0.82%)
Feb 06, 2013	41.54	41.82	41.51	41.80	36,946,592	+0.19(+0.45%)
Feb 04, 2013	41.91	41.98	41.53	41.61	25,427,724	-0.76(-1.80%)
Feb 01, 2013	42.31	42.48	42.21	42.38	28,042,662	+0.34(+0.80%)
Jan 31, 2013	42.13	42.25	42.01	42.04	31,217,458	-0.16(-0.37%)
Jan 30, 2013	42.18	42.36	42.15	42.20	26,407,154	+0.04(+0.10%)
Jan 29, 2013	41.96	42.20	41.95	42.16	18,688,296	+0.29(+0.68%)
Jan 28, 2013	41.92	41.95	41.73	41.87	20,766,880	-0.21(-0.49%)
Jan 25, 2013	42.02	42.08	41.84	42.08	23,349,102	+0.45(+1.08%)
Jan 24, 2013	41.50	41.73	41.48	41.63	19,135,586	+0.20(+0.48%)
Jan 23, 2013	41.37	41.46	41.26	41.43	14,225,127	-0.04(-0.10%)
Jan 22, 2013	41.36	41.47	41.22	41.47	16,961,160	+0.02(+0.05%)
Jan 18, 2013	41.44	41.50	41.26	41.45	26,436,126	-0.04(-0.10%)
Jan 17, 2013	41.44	41.57	41.34	41.49	20,953,874	+0.34(+0.81%)
Jan 16, 2013	41.07	41.21	41.00	41.16	18,107,070	-0.20(-0.48%)
Jan 15, 2013	41.16	41.38	41.12	41.36	17,583,854	-0.06(-0.15%)
Jan 14, 2013	41.38	41.45	41.25	41.42	13,877,942	+0.05(+0.12%)
Jan 11, 2013	41.35	41.42	41.23	41.37	17,711,116	+0.09(+0.21%)
Jan 10, 2013	41.20	41.35	41.05	41.29	24,857,270	+0.52(+1.28%)
Jan 09, 2013	40.69	40.82	40.65	40.77	17,815,882	+0.21(+0.51%)
Jan 08, 2013	40.64	40.69	40.41	40.56	21,874,308	-0.23(-0.56%)
Jan 07, 2013	40.64	40.83	40.59	40.79	19,784,382	-0.18(-0.43%)
Jan 04, 2013	40.68	41.01	40.64	40.97	21,776,152	+0.21(+0.51%)
Jan 03, 2013	40.87	41.02	40.69	40.76	32,602,886	-0.40(-0.98%)

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.