Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	23.63	23.77	23.45	23.53	17,612,372	-0.06(-0.26%)
Mar 27, 2013	23.54	23.83	23.41	23.59	13,943,514	+0.00(+0.00%)
Mar 26, 2013	23.46	23.62	23.35	23.59	16,878,368	+0.21(+0.90%)
Mar 25, 2013	23.41	23.88	23.30	23.38	23,137,528	+0.12(+0.52%)
Mar 22, 2013	22.88	23.26	22.72	23.26	18,062,036	+0.40(+1.75%)
Mar 21, 2013	22.39	22.95	22.36	22.86	24,718,032	+0.77(+3.46%)
Mar 20, 2013	22.03	22.33	21.95	22.09	18,094,076	-0.08(-0.34%)
Mar 19, 2013	22.06	22.33	21.89	22.17	12,846,890	+0.16(+0.73%)
Mar 18, 2013	21.90	22.17	21.87	22.01	15,071,629	-0.06(-0.27%)
Mar 15, 2013	22.34	22.39	21.97	22.07	33,559,592	-0.36(-1.60%)
Mar 14, 2013	22.47	22.75	22.41	22.43	12,798,468	+0.09(+0.40%)
Mar 13, 2013	22.48	22.48	22.16	22.34	13,956,110	-0.06(-0.27%)
Mar 12, 2013	22.51	22.58	22.19	22.40	12,011,753	-0.20(-0.88%)
Mar 11, 2013	22.80	23.00	22.57	22.60	16,489,132	-0.30(-1.31%)
Mar 08, 2013	22.92	22.96	22.71	22.90	10,586,614	+0.20(+0.88%)
Mar 07, 2013	22.92	23.00	22.65	22.70	12,881,767	-0.10(-0.44%)
Mar 06, 2013	23.08	23.09	22.71	22.80	15,193,814	-0.15(-0.65%)
Mar 05, 2013	22.91	23.08	22.61	22.95	30,449,564	+0.25(+1.10%)
Mar 04, 2013	22.37	22.74	22.20	22.70	30,038,476	+0.76(+3.46%)
Mar 01, 2013	21.36	22.28	21.26	21.94	33,776,652	+0.64(+2.98%)
Feb 28, 2013	21.29	21.57	21.28	21.30	18,873,656	+0.14(+0.69%)
Feb 27, 2013	20.81	21.31	20.69	21.16	15,697,292	+0.40(+1.93%)
Feb 26, 2013	20.68	20.85	20.57	20.76	14,038,137	+0.03(+0.14%)
Feb 25, 2013	21.26	21.32	20.72	20.73	13,334,569	-0.49(-2.31%)
Feb 22, 2013	20.87	21.31	20.85	21.22	13,675,866	+0.39(+1.87%)
Feb 21, 2013	20.92	21.00	20.73	20.83	13,291,700	-0.09(-0.43%)
Feb 20, 2013	21.31	21.45	20.90	20.92	14,438,808	-0.37(-1.74%)
Feb 19, 2013	21.03	21.41	20.97	21.29	16,664,638	+0.27(+1.31%)
Feb 15, 2013	21.15	21.25	20.90	21.02	12,591,323	-0.16(-0.78%)
Feb 14, 2013	21.10	21.26	21.06	21.18	12,817,857	+0.03(+0.14%)
Feb 13, 2013	21.15	21.43	21.07	21.15	18,797,808	-0.06(-0.28%)
Feb 12, 2013	20.94	21.40	20.89	21.21	27,750,136	+0.31(+1.48%)
Feb 11, 2013	20.44	20.98	20.39	20.90	22,089,428	+0.40(+1.95%)
Feb 08, 2013	20.38	20.61	20.30	20.50	22,251,078	+0.18(+0.89%)
Feb 07, 2013	20.10	20.43	19.93	20.32	24,705,572	+0.47(+2.37%)
Feb 06, 2013	19.63	19.90	19.59	19.85	15,347,068	+0.51(+2.64%)
Feb 04, 2013	19.76	19.81	19.31	19.34	23,906,130	-0.42(-2.13%)
Feb 01, 2013	19.77	19.83	19.58	19.76	27,615,656	+0.13(+0.66%)
Jan 31, 2013	19.92	19.99	19.57	19.63	34,973,640	-0.49(-2.44%)
Jan 30, 2013	19.92	20.12	19.69	20.12	36,572,176	+0.42(+2.13%)
Jan 29, 2013	20.87	20.88	19.68	19.70	57,628,312	-0.61(-3.00%)
Jan 28, 2013	20.50	20.50	20.20	20.31	39,154,820	-0.06(-0.29%)
Jan 25, 2013	20.43	20.48	20.23	20.37	14,954,292	-0.07(-0.34%)
Jan 24, 2013	20.08	20.52	20.07	20.44	13,711,378	+0.33(+1.64%)
Jan 23, 2013	19.98	20.19	19.91	20.11	13,857,834	+0.21(+1.06%)
Jan 22, 2013	19.91	19.95	19.72	19.90	13,866,831	-0.12(-0.60%)
Jan 18, 2013	20.07	20.17	19.97	20.02	13,535,091	-0.11(-0.55%)
Jan 17, 2013	20.14	20.20	20.00	20.13	14,500,392	+0.06(+0.30%)
Jan 16, 2013	19.91	20.14	19.62	20.07	33,289,852	+0.55(+2.82%)
Jan 15, 2013	19.28	19.54	19.28	19.52	16,087,534	+0.09(+0.46%)
Jan 14, 2013	19.33	19.54	19.25	19.43	13,828,332	+0.14(+0.73%)
Jan 11, 2013	19.05	19.38	18.89	19.29	21,552,148	+0.30(+1.58%)
Jan 10, 2013	19.19	19.38	18.93	18.99	30,636,452	-0.34(-1.76%)
Jan 09, 2013	19.73	19.75	19.22	19.33	21,646,284	-0.33(-1.68%)
Jan 08, 2013	19.32	19.68	19.30	19.66	16,931,376	+0.26(+1.34%)
Jan 07, 2013	19.56	19.58	19.28	19.40	23,864,332	-0.46(-2.32%)
Jan 04, 2013	19.76	19.95	19.72	19.86	12,489,700	+0.08(+0.40%)
Jan 03, 2013	20.05	20.10	19.72	19.78	19,596,870	-0.30(-1.49%)

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.