Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	31.01	31.13	30.95	31.09	24,476,462	+0.01(+0.04%)
Mar 27, 2013	30.78	31.10	30.70	31.08	16,532,014	+0.11(+0.36%)
Mar 26, 2013	30.85	30.99	30.84	30.97	29,299,676	+0.35(+1.15%)
Mar 25, 2013	30.85	30.87	30.48	30.62	23,356,448	-0.07(-0.21%)
Mar 22, 2013	30.62	30.70	30.55	30.68	25,236,326	+0.09(+0.30%)
Mar 21, 2013	30.71	30.76	30.52	30.59	23,758,116	-0.28(-0.90%)
Mar 20, 2013	30.92	30.97	30.85	30.87	26,769,582	+0.18(+0.58%)
Mar 19, 2013	30.97	30.99	30.51	30.69	21,887,410	-0.24(-0.77%)
Mar 18, 2013	30.92	31.10	30.91	30.93	24,122,526	-0.35(-1.11%)
Mar 15, 2013	31.38	31.41	31.26	31.28	17,852,070	-0.26(-0.83%)
Mar 14, 2013	31.49	31.59	31.48	31.54	19,088,224	+0.16(+0.51%)
Mar 13, 2013	31.62	31.63	31.36	31.38	16,789,098	-0.30(-0.96%)
Mar 12, 2013	31.86	31.88	31.61	31.68	24,112,362	-0.33(-1.02%)
Mar 11, 2013	31.99	32.02	31.87	32.01	20,437,438	-0.14(-0.45%)
Mar 08, 2013	32.07	32.19	31.93	32.15	37,560,100	+0.29(+0.91%)
Mar 07, 2013	31.79	31.91	31.76	31.86	25,920,742	+0.08(+0.25%)
Mar 06, 2013	31.78	31.83	31.68	31.78	18,176,520	+0.17(+0.54%)
Mar 05, 2013	31.58	31.70	31.54	31.61	24,549,430	+0.35(+1.12%)
Mar 04, 2013	31.20	31.30	31.10	31.26	25,501,542	-0.28(-0.87%)
Mar 01, 2013	31.40	31.57	31.28	31.54	23,817,386	+0.05(+0.15%)
Feb 28, 2013	31.62	31.70	31.47	31.49	43,046,556	-0.16(-0.49%)
Feb 27, 2013	31.37	31.71	31.36	31.65	28,670,222	+0.28(+0.90%)
Feb 26, 2013	31.32	31.44	31.17	31.36	41,675,204	-0.26(-0.82%)
Feb 22, 2013	31.70	31.70	31.48	31.62	25,699,360	+0.12(+0.39%)
Feb 21, 2013	31.62	31.64	31.35	31.50	36,733,792	-0.36(-1.14%)
Feb 20, 2013	32.30	32.30	31.86	31.86	41,879,184	-0.30(-0.92%)
Feb 19, 2013	32.16	32.26	32.14	32.16	27,247,642	+0.01(+0.05%)
Feb 15, 2013	32.23	32.23	32.09	32.15	19,098,502	-0.05(-0.16%)
Feb 14, 2013	32.09	32.25	32.07	32.20	14,185,969	-0.03(-0.09%)
Feb 13, 2013	32.28	32.33	32.17	32.23	14,584,672	+0.13(+0.41%)
Feb 12, 2013	32.01	32.20	31.92	32.09	15,697,652	+0.05(+0.16%)
Feb 11, 2013	31.99	32.05	31.88	32.04	14,495,782	-0.01(-0.05%)
Feb 08, 2013	31.90	32.07	31.88	32.06	18,027,028	+0.25(+0.80%)
Feb 07, 2013	32.03	32.04	31.67	31.81	19,755,174	-0.26(-0.81%)
Feb 06, 2013	31.96	32.07	31.87	32.07	25,458,540	+0.01(+0.05%)
Feb 04, 2013	32.23	32.24	31.96	32.05	18,649,200	-0.42(-1.29%)
Feb 01, 2013	32.44	32.55	32.33	32.47	16,607,639	+0.22(+0.67%)
Jan 31, 2013	32.26	32.30	32.15	32.25	36,051,576	+0.03(+0.09%)
Jan 30, 2013	32.25	32.33	32.21	32.23	19,404,770	-0.17(-0.51%)
Jan 29, 2013	32.20	32.45	32.18	32.39	29,719,674	+0.38(+1.18%)
Jan 28, 2013	32.16	32.17	31.92	32.02	30,922,346	-0.24(-0.74%)
Jan 25, 2013	32.27	32.32	32.08	32.25	18,874,532	-0.08(-0.25%)
Jan 24, 2013	32.40	32.52	32.24	32.33	24,182,732	-0.09(-0.29%)
Jan 23, 2013	32.49	32.50	32.36	32.43	28,750,520	-0.21(-0.63%)
Jan 22, 2013	32.58	32.64	32.52	32.63	17,770,536	-0.03(-0.10%)
Jan 18, 2013	32.64	32.69	32.54	32.67	15,065,758	+0.04(+0.11%)
Jan 17, 2013	32.57	32.75	32.54	32.63	20,974,614	+0.22(+0.69%)
Jan 16, 2013	32.20	32.44	32.20	32.41	16,696,499	-0.06(-0.18%)
Jan 15, 2013	32.39	32.46	32.29	32.46	21,723,040	-0.12(-0.38%)
Jan 14, 2013	32.59	32.62	32.43	32.59	20,437,656	+0.13(+0.40%)
Jan 11, 2013	32.42	32.48	32.34	32.46	28,448,766	-0.25(-0.75%)
Jan 10, 2013	32.61	32.73	32.47	32.70	30,405,056	+0.29(+0.89%)
Jan 09, 2013	32.35	32.46	32.33	32.41	21,356,088	+0.19(+0.58%)
Jan 08, 2013	32.36	32.39	32.14	32.23	22,970,316	-0.27(-0.82%)
Jan 07, 2013	32.50	32.55	32.44	32.49	22,636,538	-0.28(-0.86%)
Jan 04, 2013	32.56	32.78	32.53	32.78	26,249,490	+0.06(+0.18%)
Jan 03, 2013	32.69	32.96	32.65	32.72	65,989,400	-0.19(-0.58%)

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.