Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	32.18	32.14	31.67	31.93	1,584,069	+0.01(+0.03%)
Feb 27, 2013	31.40	32.07	31.28	31.92	1,467,309	+0.51(+1.62%)
Feb 26, 2013	31.59	31.81	31.16	31.41	2,002,464	-0.19(-0.60%)
Feb 25, 2013	31.89	32.26	31.59	31.60	1,675,520	-0.16(-0.50%)
Feb 22, 2013	31.91	32.09	31.57	31.76	1,651,136	+0.07(+0.22%)
Feb 21, 2013	31.60	32.03	31.37	31.69	2,341,661	-0.02(-0.06%)
Feb 20, 2013	32.68	32.73	31.62	31.71	2,000,893	-1.06(-3.23%)
Feb 19, 2013	33.03	33.34	32.69	32.77	2,311,885	-0.52(-1.56%)
Feb 15, 2013		33.29	33.29	33.29	0	-0.91(-2.66%)
Feb 14, 2013	33.70	34.32	33.51	34.20	2,046,231	+0.40(+1.18%)
Feb 13, 2013	34.05	34.47	33.51	33.80	1,376,291	-0.17(-0.50%)
Feb 12, 2013	33.47	34.20	33.17	33.97	1,687,579	+0.68(+2.04%)
Feb 11, 2013	33.40	33.53	33.07	33.29	1,471,268	+0.01(+0.03%)
Feb 08, 2013	34.30	34.35	33.06	33.28	3,996,733	-1.17(-3.40%)
Feb 07, 2013	36.28	36.50	34.20	34.45	4,867,822	-2.19(-5.98%)
Feb 06, 2013	36.80	37.01	36.64	36.64	1,405,297	+0.13(+0.36%)
Feb 04, 2013	36.56	36.67	36.13	36.51	1,275,630	-0.49(-1.32%)
Feb 01, 2013	36.82	37.23	36.60	37.00	943,625	+0.65(+1.79%)
Jan 31, 2013	36.50	37.03	36.35	36.35	1,442,537	-0.19(-0.52%)
Jan 30, 2013	37.28	37.59	36.44	36.54	1,251,840	-0.72(-1.93%)
Jan 29, 2013	37.29	37.56	37.08	37.26	963,591	+0.01(+0.03%)
Jan 28, 2013	38.06	38.12	37.12	37.25	1,214,461	-0.48(-1.27%)
Jan 25, 2013	38.07	38.07	37.28	37.73	1,365,542	-0.12(-0.32%)
Jan 24, 2013	37.83	38.08	37.50	37.85	1,003,905	+0.33(+0.88%)
Jan 23, 2013	37.26	37.73	37.25	37.52	1,042,678	+0.01(+0.03%)
Jan 22, 2013	36.94	37.53	36.91	37.51	1,789,486	+0.61(+1.65%)
Jan 21, 2013	36.89	36.98	36.72	36.90	1,651,932	-0.17(-0.46%)
Jan 18, 2013	36.98	37.27	36.73	37.07	2,126,409	+0.36(+0.98%)
Jan 17, 2013	36.51	36.86	36.30	36.71	1,178,482	+0.43(+1.19%)
Jan 16, 2013	36.75	36.75	36.18	36.28	1,488,736	-0.69(-1.87%)
Jan 15, 2013	36.55	37.02	36.47	36.97	1,461,056	+0.27(+0.74%)
Jan 14, 2013	37.39	37.56	36.65	36.70	1,465,635	-0.23(-0.62%)
Jan 11, 2013	37.54	37.54	36.64	36.93	2,247,147	-0.80(-2.12%)
Jan 10, 2013	37.09	37.97	37.07	37.73	2,038,733	+0.87(+2.36%)
Jan 09, 2013	36.45	36.97	36.07	36.86	2,273,623	+0.66(+1.82%)
Jan 08, 2013	36.75	37.04	36.20	36.20	2,400,572	-0.95(-2.56%)
Jan 07, 2013	36.96	37.30	36.77	37.15	1,395,510	-0.13(-0.35%)
Jan 04, 2013	36.84	37.29	36.63	37.28	1,652,061	+0.35(+0.95%)
Jan 03, 2013	37.35	37.39	36.71	36.93	2,203,345	-0.57(-1.52%)
Jan 02, 2013	37.02	37.50	36.10	37.50	2,954,388	+1.40(+3.88%)
Dec 31, 2012		36.10	36.10	36.10	0	+1.03(+2.94%)
Dec 28, 2012	35.43	35.44	35.07	35.07	1,826,882	-0.52(-1.46%)
Dec 27, 2012	35.45	35.67	35.24	35.59	972,773	+0.14(+0.39%)
Dec 24, 2012		35.45	35.45	35.45	0	-0.35(-0.98%)
Dec 21, 2012	35.57	36.02	34.99	35.80	3,050,723	+0.24(+0.67%)
Dec 20, 2012	35.96	36.07	35.32	35.56	1,877,155	-0.43(-1.19%)
Dec 19, 2012	35.69	36.32	35.57	35.99	2,988,197	+0.49(+1.38%)
Dec 18, 2012	35.00	35.56	34.95	35.50	1,826,522	+0.47(+1.34%)
Dec 17, 2012	35.01	35.42	34.80	35.03	2,654,919	-0.25(-0.71%)
Dec 14, 2012	34.80	35.55	34.77	35.28	1,736,452	+0.71(+2.05%)
Dec 13, 2012	34.70	35.00	34.33	34.57	1,751,130	-0.41(-1.17%)
Dec 12, 2012	35.10	35.30	34.74	34.98	1,789,748	-0.18(-0.51%)
Dec 11, 2012	35.29	35.71	35.07	35.16	1,390,705	-0.17(-0.48%)
Dec 10, 2012	34.83	35.41	34.65	35.33	2,052,009	+0.73(+2.11%)
Dec 07, 2012	35.01	35.18	33.98	34.60	3,956,938	-0.40(-1.14%)
Dec 06, 2012	34.63	35.07	34.20	35.00	2,096,845	+0.80(+2.34%)
Dec 05, 2012	33.51	34.83	33.51	34.20	2,290,091	+0.95(+2.86%)

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.