Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	32.51	32.58	32.01	32.02	7,033,256	-0.55(-1.70%)
Feb 27, 2013	32.51	32.73	32.45	32.58	2,158,533	-0.01(-0.02%)
Feb 26, 2013	32.71	32.91	32.37	32.58	2,664,094	+0.00(+0.00%)
Feb 25, 2013	33.39	33.40	32.57	32.58	3,588,901	-0.70(-2.11%)
Feb 22, 2013	33.32	33.44	33.22	33.29	2,503,601	+0.06(+0.18%)
Feb 21, 2013	33.34	33.44	33.01	33.23	2,888,573	-0.19(-0.57%)
Feb 20, 2013	33.51	33.80	33.39	33.42	2,796,376	-0.08(-0.24%)
Feb 19, 2013	33.51	33.67	33.33	33.50	2,639,040	+0.04(+0.12%)
Feb 15, 2013	33.51	33.56	33.29	33.46	6,113,758	-0.03(-0.09%)
Feb 14, 2013	33.40	33.70	33.40	33.49	3,412,735	-0.05(-0.16%)
Feb 13, 2013	33.42	33.59	33.29	33.54	3,572,207	+0.09(+0.28%)
Feb 12, 2013	32.89	33.47	32.79	33.45	4,936,968	+0.60(+1.82%)
Feb 11, 2013	32.26	32.98	32.25	32.85	6,606,204	+0.59(+1.84%)
Feb 08, 2013	32.04	32.57	32.04	32.26	5,637,656	+0.36(+1.13%)
Feb 07, 2013	32.09	32.13	31.59	31.90	4,417,275	-0.24(-0.74%)
Feb 06, 2013	31.52	32.55	31.52	32.13	6,272,132	+0.45(+1.41%)
Feb 04, 2013	31.88	32.03	31.53	31.69	4,324,968	-0.16(-0.49%)
Feb 01, 2013	32.41	32.59	31.63	31.84	7,544,828	-0.38(-1.19%)
Jan 31, 2013	33.17	33.20	32.20	32.23	6,487,380	-0.98(-2.94%)
Jan 30, 2013	33.61	33.71	33.19	33.21	3,153,249	-0.40(-1.18%)
Jan 29, 2013	33.78	34.01	33.56	33.60	3,714,860	-0.23(-0.69%)
Jan 28, 2013	34.04	34.04	33.70	33.83	2,672,340	+0.03(+0.10%)
Jan 25, 2013	33.83	34.03	33.68	33.80	2,209,050	+0.07(+0.21%)
Jan 24, 2013	34.03	34.10	33.59	33.73	2,973,651	-0.24(-0.72%)
Jan 23, 2013	33.96	34.12	33.87	33.97	1,767,430	-0.07(-0.21%)
Jan 22, 2013	33.94	34.04	33.91	34.04	2,505,282	+0.06(+0.17%)
Jan 18, 2013	34.01	34.16	33.87	33.98	3,634,768	-0.03(-0.10%)
Jan 17, 2013	34.17	34.22	34.00	34.02	1,929,780	-0.06(-0.19%)
Jan 16, 2013	34.11	34.20	33.89	34.08	1,947,404	-0.09(-0.27%)
Jan 15, 2013	33.93	34.21	33.82	34.18	1,928,673	+0.19(+0.55%)
Jan 14, 2013	33.83	34.10	33.79	33.99	1,459,821	+0.16(+0.46%)
Jan 11, 2013	34.01	34.01	33.58	33.83	1,624,418	-0.13(-0.38%)
Jan 10, 2013	33.87	33.96	33.69	33.96	1,787,856	+0.22(+0.64%)
Jan 09, 2013	33.76	33.86	33.59	33.75	2,026,287	+0.08(+0.22%)
Jan 08, 2013	33.69	33.86	33.53	33.67	2,241,052	+0.12(+0.36%)
Jan 07, 2013	33.32	33.60	33.09	33.55	2,011,102	+0.25(+0.75%)
Jan 04, 2013	33.33	33.85	33.14	33.30	2,724,873	-0.01(-0.04%)
Jan 03, 2013	33.21	33.44	33.04	33.31	2,335,012	+0.14(+0.42%)
Jan 02, 2013	33.41	33.48	32.97	33.17	2,272,673	+0.27(+0.83%)
Dec 31, 2012	32.50	32.95	32.44	32.90	1,489,322	+0.37(+1.14%)
Dec 28, 2012	32.69	33.00	32.51	32.52	1,692,060	-0.31(-0.94%)
Dec 27, 2012	32.65	32.89	32.50	32.83	2,092,466	+0.22(+0.68%)
Dec 26, 2012	33.04	33.05	32.49	32.61	3,211,012	-0.37(-1.11%)
Dec 24, 2012	32.93	33.11	32.73	32.98	1,263,816	+0.04(+0.12%)
Dec 21, 2012	32.37	33.15	32.37	32.94	7,691,532	+0.06(+0.19%)
Dec 20, 2012	32.21	32.87	32.11	32.87	3,232,224	+0.65(+2.00%)
Dec 19, 2012	32.32	32.43	32.21	32.23	3,104,441	-0.04(-0.13%)
Dec 18, 2012	32.01	32.28	31.96	32.27	3,351,622	+0.29(+0.90%)
Dec 17, 2012	31.97	32.09	31.66	31.98	3,155,849	+0.14(+0.43%)
Dec 14, 2012	31.66	31.90	31.64	31.85	2,458,836	+0.21(+0.65%)
Dec 13, 2012	31.71	31.97	31.51	31.64	2,753,209	-0.14(-0.43%)
Dec 12, 2012	31.63	31.93	31.44	31.78	3,511,290	+0.21(+0.67%)
Dec 11, 2012	31.71	31.76	31.43	31.56	3,074,921	-0.05(-0.16%)
Dec 10, 2012	31.51	31.84	31.51	31.62	2,977,693	-0.01(-0.04%)
Dec 07, 2012	31.84	31.98	31.51	31.63	3,758,527	-0.26(-0.81%)
Dec 06, 2012	31.37	31.89	31.24	31.89	6,003,075	+0.65(+2.08%)
Dec 05, 2012	31.74	31.74	31.19	31.24	4,792,605	-0.32(-1.00%)

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.