Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	54.56	55.93	54.55	54.97	2,357,444	+0.14(+0.26%)
Mar 27, 2013	53.95	54.89	53.51	54.83	1,164,973	+0.49(+0.90%)
Mar 26, 2013	54.36	54.75	53.36	54.34	1,234,154	+0.09(+0.16%)
Mar 25, 2013	53.94	54.98	53.35	54.26	1,980,842	+0.52(+0.96%)
Mar 22, 2013	52.55	54.15	52.55	53.74	1,431,697	+1.50(+2.87%)
Mar 21, 2013	52.04	52.95	51.85	52.24	1,226,006	-0.24(-0.46%)
Mar 20, 2013	52.33	52.66	51.93	52.48	1,280,662	+0.58(+1.12%)
Mar 19, 2013	51.67	52.45	51.39	51.90	1,973,182	+0.53(+1.03%)
Mar 18, 2013	51.82	51.98	51.14	51.37	1,650,259	-0.94(-1.80%)
Mar 15, 2013	52.59	52.94	51.87	52.31	2,098,617	-0.48(-0.91%)
Mar 14, 2013	52.98	52.98	52.05	52.79	1,139,374	+0.02(+0.04%)
Mar 13, 2013	52.47	53.02	52.23	52.77	1,279,063	+0.36(+0.69%)
Mar 12, 2013	52.48	52.96	51.90	52.41	1,484,806	-0.14(-0.27%)
Mar 11, 2013	52.45	53.03	52.15	52.55	1,747,037	-0.26(-0.49%)
Mar 08, 2013	50.28	52.91	50.09	52.81	3,535,273	+2.64(+5.26%)
Mar 07, 2013	49.51	50.35	49.22	50.17	1,583,505	+0.66(+1.33%)
Mar 06, 2013	48.41	49.83	48.10	49.51	2,085,438	+1.18(+2.44%)
Mar 05, 2013	46.63	48.34	46.20	48.33	1,694,700	+2.02(+4.36%)
Mar 04, 2013	46.02	46.54	45.59	46.31	1,682,065	+0.14(+0.30%)
Mar 01, 2013	46.55	46.58	45.52	46.17	2,050,389	-0.65(-1.39%)
Feb 28, 2013	47.64	48.15	46.59	46.82	1,900,680	-0.15(-0.32%)
Feb 27, 2013	44.44	47.23	44.20	46.97	2,742,122	+2.79(+6.32%)
Feb 26, 2013	44.98	45.11	43.69	44.18	1,160,521	-0.68(-1.52%)
Feb 25, 2013	46.14	46.30	44.84	44.86	1,364,864	-1.05(-2.29%)
Feb 22, 2013	45.08	45.92	44.82	45.91	1,472,082	+1.09(+2.43%)
Feb 21, 2013	45.21	45.67	44.77	44.82	1,693,444	-0.62(-1.37%)
Feb 20, 2013	46.48	47.08	45.41	45.44	1,731,316	-1.08(-2.32%)
Feb 19, 2013	45.60	46.55	45.50	46.52	1,340,354	+0.91(+2.00%)
Feb 15, 2013	45.64	45.98	45.35	45.61	1,139,696	-0.05(-0.11%)
Feb 14, 2013	46.39	46.46	45.35	45.66	1,347,794	-0.82(-1.76%)
Feb 13, 2013	46.02	46.72	45.79	46.48	1,586,853	+0.59(+1.29%)
Feb 12, 2013	45.81	46.20	45.50	45.89	1,393,993	+0.19(+0.42%)
Feb 11, 2013	46.48	46.48	45.60	45.70	862,253	-0.30(-0.65%)
Feb 08, 2013	45.84	46.37	45.70	46.00	870,860	+0.35(+0.77%)
Feb 07, 2013	46.11	46.24	44.96	45.65	1,110,165	-0.21(-0.46%)
Feb 06, 2013	45.29	46.15	45.29	45.86	1,227,437	+1.23(+2.76%)
Feb 04, 2013	44.66	45.45	44.59	44.63	1,428,470	-0.81(-1.78%)
Feb 01, 2013	45.05	46.00	44.78	45.44	1,799,367	+0.66(+1.47%)
Jan 31, 2013	44.48	45.25	44.27	44.78	4,665,198	+0.13(+0.29%)
Jan 30, 2013	46.51	46.55	43.57	44.65	3,528,553	-1.74(-3.75%)
Jan 29, 2013	46.11	46.66	46.03	46.39	1,915,190	+0.47(+1.02%)
Jan 28, 2013	46.21	46.69	45.65	45.92	1,971,032	-0.93(-1.99%)
Jan 25, 2013	47.69	47.69	46.70	46.85	1,302,048	-0.47(-0.99%)
Jan 24, 2013	46.63	47.75	46.50	47.32	1,598,048	+0.82(+1.76%)
Jan 23, 2013	46.91	47.29	46.47	46.50	896,890	-0.57(-1.21%)
Jan 22, 2013	46.21	47.12	45.69	47.07	1,575,147	+0.76(+1.64%)
Jan 18, 2013	46.48	46.66	45.54	46.31	1,800,218	-0.48(-1.03%)
Jan 17, 2013	46.60	47.32	46.48	46.79	1,369,593	+0.34(+0.73%)
Jan 16, 2013	47.08	47.36	46.34	46.45	1,482,203	-0.63(-1.34%)
Jan 15, 2013	45.77	47.60	45.31	47.08	2,952,352	-0.26(-0.55%)
Jan 14, 2013	47.12	47.75	46.79	47.34	2,102,302	+0.03(+0.06%)
Jan 11, 2013	47.04	47.42	46.31	47.31	1,695,102	+0.51(+1.09%)
Jan 10, 2013	48.59	48.63	46.25	46.80	2,511,328	-1.45(-3.01%)
Jan 09, 2013	48.54	48.70	47.52	48.25	1,920,203	-0.25(-0.52%)
Jan 08, 2013	47.44	48.57	47.07	48.50	2,282,201	+1.21(+2.56%)
Jan 07, 2013	45.88	47.44	45.75	47.29	2,515,203	+1.44(+3.14%)
Jan 04, 2013	45.35	46.51	45.20	45.85	2,538,081	+0.70(+1.55%)
Jan 03, 2013	43.70	45.30	43.31	45.15	1,841,415	+1.50(+3.44%)

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.