Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.40	34.40	33.55	33.65	2,542,235	-0.79(-2.29%)
Mar 27, 2013	33.11	34.55	32.81	34.44	3,410,182	+0.99(+2.96%)
Mar 26, 2013	33.92	34.09	32.87	33.45	1,950,633	-0.21(-0.62%)
Mar 25, 2013	33.77	33.89	33.37	33.66	1,284,785	+0.00(+0.00%)
Mar 22, 2013	33.99	34.22	33.29	33.66	1,586,874	-0.11(-0.33%)
Mar 21, 2013	34.07	34.79	33.77	33.77	1,669,196	-0.51(-1.49%)
Mar 20, 2013	34.23	34.38	33.49	34.28	1,706,913	+0.19(+0.56%)
Mar 19, 2013	34.79	34.96	33.44	34.09	3,727,729	-0.70(-2.01%)
Mar 18, 2013	33.35	35.23	33.28	34.79	4,329,771	+0.88(+2.60%)
Mar 15, 2013	33.65	34.33	33.47	33.91	3,006,731	+0.20(+0.59%)
Mar 14, 2013	32.46	33.72	32.06	33.71	2,956,495	+1.27(+3.91%)
Mar 13, 2013	32.61	32.98	32.20	32.44	1,503,658	-0.13(-0.40%)
Mar 12, 2013	32.66	32.96	32.30	32.57	1,756,894	-0.16(-0.49%)
Mar 11, 2013	32.51	32.99	32.13	32.73	3,164,458	+0.61(+1.90%)
Mar 08, 2013	31.62	32.36	31.12	32.12	2,774,781	+0.74(+2.36%)
Mar 07, 2013	30.30	31.46	30.08	31.38	4,359,318	+1.01(+3.33%)
Mar 06, 2013	30.31	30.52	30.00	30.37	2,563,721	+0.16(+0.53%)
Mar 05, 2013	30.29	30.74	29.78	30.21	3,091,551	+0.21(+0.70%)
Mar 04, 2013	30.12	30.72	29.59	30.00	3,380,648	-0.64(-2.09%)
Mar 01, 2013	31.96	31.97	30.38	30.64	3,317,008	-1.51(-4.70%)
Feb 28, 2013	31.92	32.61	31.87	32.15	1,724,718	-0.02(-0.06%)
Feb 27, 2013	31.25	32.33	31.24	32.17	1,536,105	+0.76(+2.42%)
Feb 26, 2013	31.33	31.50	30.65	31.41	1,443,197	+0.25(+0.80%)
Feb 25, 2013	32.91	32.93	31.15	31.16	2,803,511	-1.35(-4.15%)
Feb 22, 2013	32.92	32.92	32.19	32.51	2,529,288	-0.15(-0.46%)
Feb 21, 2013	32.69	33.30	32.54	32.66	2,287,057	-0.29(-0.88%)
Feb 20, 2013	34.24	34.24	32.88	32.95	2,133,135	-1.43(-4.16%)
Feb 19, 2013	34.08	34.50	33.76	34.38	2,361,350	+0.30(+0.88%)
Feb 15, 2013	34.03	34.23	33.62	34.08	4,467,060	-0.04(-0.12%)
Feb 14, 2013	32.96	34.26	32.94	34.12	3,593,622	+1.11(+3.36%)
Feb 13, 2013	32.60	33.36	32.55	33.01	1,695,262	+0.26(+0.79%)
Feb 12, 2013	32.95	33.40	32.42	32.75	3,174,697	-0.02(-0.06%)
Feb 11, 2013	31.77	33.18	31.66	32.77	5,786,041	+1.04(+3.28%)
Feb 08, 2013	30.92	31.89	30.83	31.73	2,368,007	+0.90(+2.92%)
Feb 07, 2013	31.24	31.39	30.50	30.83	1,605,623	-0.48(-1.53%)
Feb 06, 2013	30.72	31.63	30.66	31.31	1,913,383	+0.52(+1.69%)
Feb 04, 2013	31.09	31.55	30.72	30.79	2,626,514	-0.64(-2.04%)
Feb 01, 2013	31.59	31.70	30.55	31.43	3,944,005	+0.09(+0.29%)
Jan 31, 2013	32.75	33.12	30.56	31.34	3,766,084	+0.19(+0.61%)
Jan 30, 2013	31.83	32.15	31.03	31.15	2,208,196	-0.67(-2.11%)
Jan 29, 2013	31.11	32.07	31.11	31.82	2,484,132	+0.71(+2.28%)
Jan 28, 2013	32.05	32.18	30.91	31.11	1,976,656	-0.97(-3.02%)
Jan 25, 2013	32.20	32.21	31.65	32.08	1,762,292	-0.09(-0.28%)
Jan 24, 2013	32.30	32.99	31.89	32.17	2,248,510	-0.13(-0.40%)
Jan 23, 2013	32.52	32.99	32.25	32.30	2,037,482	-0.44(-1.34%)
Jan 22, 2013	31.78	32.88	31.55	32.74	3,206,191	+0.86(+2.70%)
Jan 18, 2013	30.98	31.94	30.89	31.88	7,375,734	+1.29(+4.22%)
Jan 17, 2013	30.50	30.91	30.23	30.59	2,654,570	+0.30(+0.99%)
Jan 16, 2013	30.58	30.60	30.10	30.29	2,387,693	-0.31(-1.01%)
Jan 15, 2013	29.70	30.64	29.42	30.60	5,147,293	+0.69(+2.31%)
Jan 14, 2013	30.19	30.41	29.76	29.91	2,552,818	-0.28(-0.93%)
Jan 11, 2013	30.89	31.08	29.78	30.19	5,440,417	-0.71(-2.30%)
Jan 10, 2013	31.18	31.32	30.60	30.90	2,608,164	+0.07(+0.23%)
Jan 09, 2013	31.27	31.50	30.51	30.83	3,073,113	-0.44(-1.41%)
Jan 08, 2013	31.70	31.78	30.86	31.27	2,244,143	-0.51(-1.60%)
Jan 07, 2013	32.06	32.20	31.58	31.78	2,499,868	-0.65(-2.00%)
Jan 04, 2013	31.94	32.53	31.89	32.43	2,302,649	+0.50(+1.57%)
Jan 03, 2013	31.00	32.28	30.79	31.93	2,940,833	+0.92(+2.97%)

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.