Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2013	43666	44087	43408	44079	0	+0.00(+0.00%)
Mar 28, 2013	43666	44087	43408	44079	0	+2.30(+0.01%)
Mar 27, 2013	43666	44087	43408	44077	325,048,192	+412.40(+0.94%)
Mar 26, 2013	42905	43666	42905	43665	421,084,416	+763.90(+1.78%)
Mar 25, 2013	42686	42903	42592	42901	291,253,600	+370.50(+0.87%)
Mar 24, 2013	42488	42565	42293	42530	0	-156.40(-0.37%)
Mar 22, 2013	42561	42726	42454	42687	387,736,800	+155.60(+0.37%)
Mar 21, 2013	42488	42565	42293	42531	400,790,784	+33.10(+0.08%)
Mar 20, 2013	42047	42510	41975	42498	387,862,784	+437.40(+1.04%)
Mar 19, 2013	42632	42885	41881	42061	335,554,208	-552.80(-1.30%)
Mar 18, 2013	43348	43389	42605	42613	0	+8.30(+0.02%)
Mar 15, 2013	43348	43389	42605	42605	659,465,408	-743.40(-1.71%)
Mar 14, 2013	43278	43644	43035	43348	454,178,816	+70.40(+0.16%)
Mar 13, 2013	43973	43977	43275	43278	467,366,400	-687.30(-1.56%)
Mar 12, 2013	44019	44020	43732	43965	359,055,200	-47.90(-0.11%)
Mar 11, 2013	44323	44323	43794	44013	321,011,008	+44.80(+0.10%)
Mar 10, 2013	44169	44261	43949	43968	0	-354.00(-0.80%)
Mar 09, 2013	43979	44324	43803	44322	319,998,400	+353.90(+0.80%)
Mar 08, 2013	44169	44261	43949	43969	253,003,392	-191.00(-0.43%)
Mar 07, 2013	44018	44257	44007	44160	304,596,992	+142.50(+0.32%)
Mar 06, 2013	43876	44226	43876	44017	361,234,592	+145.80(+0.33%)
Mar 05, 2013	43996	44019	43715	43871	246,771,808	-124.10(-0.28%)
Mar 04, 2013	44101	44101	43772	43995	0	-126.70(-0.29%)
Mar 03, 2013	43775	44194	43615	44122	0	+126.40(+0.29%)
Mar 02, 2013	44101	44101	43772	43996	289,317,408	-125.30(-0.28%)
Mar 01, 2013	43775	44194	43615	44121	353,080,192	+348.10(+0.80%)
Feb 28, 2013	43490	43782	43465	43773	288,684,416	+283.70(+0.65%)
Feb 27, 2013	43498	43593	43295	43489	256,603,600	-8.00(-0.02%)
Feb 26, 2013	43868	43943	43467	43497	230,532,608	-640.50(-1.45%)
Feb 24, 2013	44292	44314	43874	44138	0	+262.00(+0.60%)
Feb 23, 2013	44136	44146	43769	43876	275,683,200	-260.90(-0.59%)
Feb 22, 2013	44292	44314	43874	44137	366,254,784	-163.00(-0.37%)
Feb 21, 2013	44641	44641	44263	44300	273,447,808	-340.20(-0.76%)
Feb 20, 2013	44147	44783	44147	44640	291,076,000	+497.90(+1.13%)
Feb 19, 2013	44158	44226	44020	44142	42,082,400	-11.80(-0.03%)
Feb 18, 2013	43879	44219	43816	44154	0	+276.70(+0.63%)
Feb 17, 2013	44096	44184	43706	43877	0	-276.00(-0.63%)
Feb 16, 2013	43879	44219	43816	44153	256,174,592	+274.70(+0.63%)
Feb 15, 2013	44096	44184	43706	43878	432,920,000	-218.00(-0.49%)
Feb 14, 2013	44876	44876	44002	44096	494,545,792	-777.10(-1.73%)
Feb 13, 2013	45076	45079	44853	44873	171,110,208	-190.50(-0.42%)
Feb 12, 2013	45085	45250	44936	45064	166,535,696	-23.60(-0.05%)
Feb 11, 2013	45025	45192	44996	45088	0	-1.90(-0.00%)
Feb 09, 2013	45025	45192	44996	45089	180,183,600	+70.20(+0.16%)
Feb 08, 2013	45572	45574	44816	45019	299,712,096	-551.50(-1.21%)
Feb 07, 2013	45680	45727	45518	45571	177,635,600	-117.40(-0.26%)
Feb 06, 2013	45769	45786	45385	45688	266,373,504	-80.40(-0.18%)
Feb 05, 2013	45768	45768	45768	45768	0	-0.60(-0.00%)
Feb 04, 2013	45279	45775	45279	45769	0	+497.00(+1.10%)
Feb 03, 2013	45733	45812	45271	45272	0	-496.40(-1.08%)
Feb 02, 2013	45279	45775	45279	45768	187,792,608	+490.40(+1.08%)
Feb 01, 2013	45733	45812	45271	45278	262,038,800	-475.10(-1.04%)
Jan 31, 2013	45911	46052	45752	45753	169,869,600	-154.80(-0.34%)
Jan 30, 2013	45912	46075	45670	45908	245,427,200	-4.50(-0.01%)
Jan 29, 2013	45584	45960	45422	45912	213,097,200	+334.80(+0.73%)
Jan 28, 2013	45432	45625	45304	45578	0	+151.30(+0.33%)
Jan 27, 2013	45453	45548	45285	45426	0	-149.50(-0.33%)
Jan 26, 2013	45432	45625	45304	45576	146,382,208	+147.20(+0.32%)
Jan 25, 2013	45453	45548	45285	45429	173,884,400	-14.30(-0.03%)
Jan 24, 2013	45321	45443	45116	45443	163,637,792	+122.70(+0.27%)
Jan 23, 2013	45218	45348	45053	45320	223,063,808	+96.40(+0.21%)
Jan 22, 2013	45240	45281	45131	45224	45,313,200	+11.80(+0.03%)
Jan 21, 2013	44942	45220	44904	45212	0	+266.60(+0.59%)
Jan 20, 2013	44868	45144	44851	44946	0	-267.00(-0.59%)
Jan 19, 2013	44942	45220	44904	45212	179,962,000	+269.20(+0.60%)
Jan 18, 2013	44868	45144	44851	44943	203,413,600	+78.00(+0.17%)
Jan 17, 2013	44751	44928	44703	44865	217,858,592	+117.20(+0.26%)
Jan 16, 2013	44864	44919	44662	44748	216,237,792	-114.80(-0.26%)
Jan 15, 2013	44900	45242	44735	44863	207,813,600	-26.50(-0.06%)
Jan 14, 2013	44864	44946	44779	44889	0	+29.60(+0.07%)
Jan 13, 2013	44872	45014	44659	44860	0	-28.30(-0.06%)
Jan 12, 2013	44864	44946	44779	44888	198,227,808	+28.30(+0.06%)
Jan 11, 2013	44872	45014	44659	44860	247,356,192	-2.70(-0.01%)
Jan 10, 2013	44577	44863	44571	44862	251,507,600	+291.30(+0.65%)
Jan 09, 2013	44632	44639	44410	44571	255,033,408	-54.70(-0.12%)
Jan 08, 2013	44573	44726	44317	44626	181,764,608	+64.00(+0.14%)
Jan 07, 2013	44375	44612	44278	44562	0	+192.70(+0.43%)
Jan 06, 2013	44304	44656	44190	44369	0	-193.10(-0.43%)
Jan 05, 2013	44375	44612	44278	44562	250,730,800	+191.70(+0.43%)
Jan 04, 2013	44304	44656	44190	44371	231,461,200	+66.40(+0.15%)
Jan 03, 2013	43704	44336	43704	44304	176,170,000	+598.70(+1.37%)
Jan 02, 2013	43690	43706	43505	43706	0	-0.30(-0.00%)

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.