Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.07	21.02	19.84	20.91	62,828,628	+0.83(+4.13%)
Mar 27, 2013	19.92	20.28	19.65	20.08	32,199,336	-0.01(-0.04%)
Mar 26, 2013	19.92	20.11	19.70	20.09	27,901,444	+0.30(+1.52%)
Mar 25, 2013	20.59	20.59	19.72	19.79	47,139,264	-0.76(-3.68%)
Mar 22, 2013	20.44	20.61	20.42	20.54	22,063,238	+0.13(+0.66%)
Mar 21, 2013	20.13	20.46	20.03	20.41	36,452,304	+0.19(+0.95%)
Mar 20, 2013	19.92	20.29	19.69	20.21	37,946,708	+0.51(+2.59%)
Mar 19, 2013	19.67	20.68	19.46	19.70	37,923,084	+0.38(+1.97%)
Mar 18, 2013	19.23	19.49	19.11	19.32	37,184,936	-0.12(-0.60%)
Mar 15, 2013	19.94	20.08	19.41	19.44	56,455,072	-0.54(-2.68%)
Mar 14, 2013	19.97	20.40	19.90	19.97	44,457,544	+0.32(+1.61%)
Mar 13, 2013	20.42	20.44	19.52	19.66	51,357,776	-0.76(-3.74%)
Mar 12, 2013	19.94	20.48	19.63	20.42	41,813,704	+0.08(+0.38%)
Mar 11, 2013	20.48	20.57	20.31	20.34	23,248,750	-0.14(-0.70%)
Mar 08, 2013	20.51	20.61	20.15	20.49	33,914,840	+0.06(+0.28%)
Mar 07, 2013	20.70	20.77	20.34	20.43	24,506,258	-0.23(-1.10%)
Mar 06, 2013	21.20	21.21	20.61	20.66	37,758,868	-0.65(-3.06%)
Mar 05, 2013	21.42	21.59	21.12	21.31	25,446,658	-0.08(-0.40%)
Mar 04, 2013	20.95	21.40	20.92	21.39	25,286,694	+0.22(+1.06%)
Mar 01, 2013	21.05	21.25	20.83	21.17	16,656,549	+0.07(+0.35%)
Feb 28, 2013	21.09	21.28	21.06	21.10	24,831,936	+0.22(+1.03%)
Feb 27, 2013	20.83	21.04	20.70	20.88	19,870,310	+0.13(+0.61%)
Feb 26, 2013	20.73	20.81	20.48	20.75	21,946,864	+0.08(+0.39%)
Feb 25, 2013	21.37	21.46	20.67	20.67	19,025,102	-0.54(-2.56%)
Feb 22, 2013	21.19	21.26	21.04	21.22	13,192,564	+0.15(+0.73%)
Feb 21, 2013	21.34	21.43	20.78	21.06	27,838,968	-0.35(-1.64%)
Feb 20, 2013	21.94	22.02	21.39	21.41	19,179,718	-0.44(-2.03%)
Feb 19, 2013	21.93	21.97	21.73	21.86	14,786,576	-0.01(-0.04%)
Feb 15, 2013	21.91	22.04	21.75	21.86	23,677,352	-0.05(-0.23%)
Feb 14, 2013	21.90	22.03	21.84	21.91	18,294,414	-0.08(-0.39%)
Feb 13, 2013	21.93	22.08	21.75	22.00	23,588,408	+0.10(+0.48%)
Feb 12, 2013	21.75	22.05	21.64	21.89	25,992,928	+0.14(+0.66%)
Feb 11, 2013	21.79	21.82	21.50	21.75	13,357,647	-0.08(-0.37%)
Feb 08, 2013	21.77	22.01	21.74	21.83	20,924,690	+0.19(+0.87%)
Feb 07, 2013	21.66	21.74	21.34	21.64	19,829,428	+0.01(+0.04%)
Feb 06, 2013	21.60	21.79	21.49	21.64	18,161,448	+0.16(+0.75%)
Feb 04, 2013	21.84	21.88	21.45	21.47	22,455,726	-0.59(-2.66%)
Feb 01, 2013	21.75	22.08	21.65	22.06	21,970,340	+0.48(+2.22%)
Jan 31, 2013	21.35	21.69	21.33	21.58	20,607,096	+0.07(+0.34%)
Jan 30, 2013	21.59	21.79	21.41	21.51	18,099,150	+0.05(+0.22%)
Jan 29, 2013	21.46	21.53	21.32	21.46	18,249,356	-0.11(-0.52%)
Jan 28, 2013	21.67	21.72	21.49	21.57	20,425,650	-0.22(-1.03%)
Jan 25, 2013	21.59	21.85	21.56	21.80	34,571,228	+0.52(+2.43%)
Jan 24, 2013	20.66	21.34	20.66	21.28	33,018,588	+0.70(+3.39%)
Jan 23, 2013	20.59	20.83	20.57	20.58	23,414,902	+0.00(+0.02%)
Jan 22, 2013	20.88	20.95	20.46	20.58	27,690,434	-0.32(-1.55%)
Jan 18, 2013	20.89	21.02	20.71	20.90	27,388,250	+0.02(+0.07%)
Jan 17, 2013	20.87	21.16	20.73	20.89	63,423,696	+0.49(+2.40%)
Jan 16, 2013	20.41	20.61	20.01	20.40	57,399,136	+0.15(+0.75%)
Jan 15, 2013	20.51	20.61	20.19	20.25	24,958,558	-0.26(-1.27%)
Jan 14, 2013	20.66	20.70	20.37	20.51	27,488,670	-0.20(-0.97%)
Jan 11, 2013	20.49	20.76	20.46	20.71	29,679,828	+0.27(+1.32%)
Jan 10, 2013	20.57	20.63	20.22	20.44	19,012,102	+0.09(+0.45%)
Jan 09, 2013	20.37	20.60	20.23	20.34	21,002,012	+0.03(+0.15%)
Jan 08, 2013	20.58	20.90	20.25	20.31	29,895,864	-0.32(-1.55%)
Jan 07, 2013	20.26	20.66	20.07	20.63	26,408,300	+0.28(+1.38%)
Jan 04, 2013	20.23	20.48	20.14	20.35	16,820,720	+0.13(+0.63%)
Jan 03, 2013	20.63	20.69	20.11	20.23	28,088,788	-0.44(-2.13%)

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.