Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	32.44	32.77	31.90	32.08	675,219	-0.32(-1.00%)
Mar 27, 2013	32.83	33.25	32.34	32.40	508,614	-0.56(-1.71%)
Mar 26, 2013	32.52	33.16	32.33	32.96	546,993	+0.39(+1.20%)
Mar 25, 2013	33.43	33.70	32.28	32.57	654,726	-0.70(-2.11%)
Mar 22, 2013	33.67	33.90	32.63	33.27	561,193	-0.31(-0.92%)
Mar 21, 2013	33.93	34.29	33.52	33.58	310,343	-0.51(-1.50%)
Mar 20, 2013	33.62	34.25	33.62	34.09	433,465	+0.54(+1.62%)
Mar 19, 2013	34.38	34.60	33.00	33.55	738,897	-0.73(-2.12%)
Mar 18, 2013	34.29	34.59	33.83	34.28	464,749	-0.10(-0.29%)
Mar 15, 2013	34.15	34.72	33.32	34.38	1,120,420	+0.04(+0.13%)
Mar 14, 2013	35.31	35.77	33.83	34.33	929,857	-0.96(-2.72%)
Mar 13, 2013	35.72	35.79	35.15	35.29	938,132	-0.42(-1.19%)
Mar 12, 2013	35.28	35.79	35.00	35.72	1,088,951	+0.26(+0.73%)
Mar 11, 2013	35.42	35.84	34.93	35.46	1,118,250	-0.23(-0.66%)
Mar 08, 2013	36.61	36.61	35.48	35.69	1,021,039	-0.43(-1.19%)
Mar 07, 2013	35.75	36.63	34.83	36.12	1,106,016	+0.44(+1.24%)
Mar 06, 2013	35.68	36.16	35.09	35.68	918,969	-0.05(-0.13%)
Mar 05, 2013	36.32	36.71	35.63	35.73	1,529,588	-0.40(-1.09%)
Mar 04, 2013	35.20	36.71	34.72	36.12	1,585,636	+0.91(+2.59%)
Mar 01, 2013	34.14	35.71	33.84	35.21	1,274,818	+0.93(+2.71%)
Feb 28, 2013	32.54	34.62	32.38	34.28	1,847,902	+0.69(+2.06%)
Feb 27, 2013	33.59	34.46	33.44	33.59	981,640	+0.24(+0.72%)
Feb 26, 2013	33.40	33.60	32.81	33.35	637,848	+0.02(+0.06%)
Feb 25, 2013	33.90	34.25	33.29	33.34	541,584	-0.36(-1.06%)
Feb 22, 2013	32.89	33.92	32.69	33.69	654,661	+1.27(+3.91%)
Feb 21, 2013	32.76	32.90	31.55	32.43	1,134,874	-0.43(-1.30%)
Feb 20, 2013	34.09	34.14	32.80	32.85	606,453	-1.13(-3.33%)
Feb 19, 2013	33.65	34.06	33.61	33.98	1,248,747	+0.33(+0.99%)
Feb 15, 2013	34.43	34.43	33.44	33.65	615,495	-0.62(-1.80%)
Feb 14, 2013	34.18	34.50	33.77	34.26	560,611	-0.05(-0.15%)
Feb 13, 2013	33.86	34.59	32.95	34.31	698,708	+0.48(+1.41%)
Feb 12, 2013	33.46	34.21	32.33	33.84	1,016,472	+0.13(+0.39%)
Feb 11, 2013	34.90	35.26	32.33	33.71	1,284,052	-1.06(-3.05%)
Feb 08, 2013	34.50	35.03	34.38	34.77	526,189	+0.31(+0.91%)
Feb 07, 2013	34.39	34.50	33.92	34.45	581,931	+0.06(+0.18%)
Feb 06, 2013	33.85	34.40	33.85	34.39	723,842	+1.94(+5.98%)
Feb 04, 2013	32.30	32.64	32.07	32.45	559,961	+0.18(+0.54%)
Feb 01, 2013	31.89	32.44	31.70	32.27	544,085	+0.40(+1.26%)
Jan 31, 2013	32.02	32.29	31.58	31.87	710,321	-0.20(-0.63%)
Jan 30, 2013	32.51	32.75	32.02	32.07	670,671	-0.56(-1.71%)
Jan 29, 2013	32.33	32.64	32.09	32.63	540,858	+0.22(+0.68%)
Jan 28, 2013	32.31	32.53	32.09	32.41	633,279	+0.26(+0.82%)
Jan 25, 2013	31.64	32.33	31.64	32.15	362,760	+0.46(+1.45%)
Jan 24, 2013	32.26	32.27	31.43	31.69	739,750	-0.67(-2.06%)
Jan 23, 2013	32.91	32.93	31.74	32.36	1,328,337	-0.63(-1.92%)
Jan 22, 2013	33.11	33.26	32.54	32.99	612,545	+0.04(+0.13%)
Jan 18, 2013	33.10	33.35	32.02	32.95	746,778	-0.05(-0.15%)
Jan 17, 2013	32.64	33.30	31.90	33.00	1,285,849	+1.37(+4.33%)
Jan 16, 2013	29.96	31.86	29.93	31.63	1,702,584	+1.50(+4.98%)
Jan 15, 2013	29.82	30.57	29.72	30.13	647,321	+0.01(+0.04%)
Jan 14, 2013	29.85	30.23	29.57	30.11	547,374	+0.29(+0.97%)
Jan 11, 2013	29.88	30.11	29.51	29.83	932,762	-0.09(-0.29%)
Jan 10, 2013	30.38	30.38	29.20	29.91	1,759,457	-0.56(-1.83%)
Jan 09, 2013	30.81	31.04	30.13	30.47	810,139	-0.24(-0.80%)
Jan 08, 2013	29.63	30.86	29.51	30.72	1,090,330	+1.00(+3.36%)
Jan 07, 2013	30.17	30.17	29.19	29.72	480,316	+0.01(+0.02%)
Jan 04, 2013	30.35	30.35	29.63	29.71	832,393	-0.01(-0.02%)
Jan 03, 2013	28.61	30.38	28.60	29.72	1,411,706	+0.92(+3.18%)

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.