Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.37	34.60	34.06	34.20	32,806,016	-0.17(-0.49%)
Mar 27, 2013	34.35	34.51	34.14	34.37	34,013,960	-0.29(-0.83%)
Mar 26, 2013	34.55	34.86	34.30	34.66	32,258,564	+0.26(+0.76%)
Mar 25, 2013	35.38	35.43	34.27	34.40	42,418,524	-0.57(-1.64%)
Mar 22, 2013	35.20	35.21	34.75	34.97	34,209,620	+0.00(+0.00%)
Mar 21, 2013	35.50	35.91	34.96	34.97	42,819,092	-0.66(-1.87%)
Mar 20, 2013	35.67	35.92	35.54	35.63	31,684,050	+0.23(+0.66%)
Mar 19, 2013	35.95	36.30	35.10	35.40	57,447,784	-0.35(-0.97%)
Mar 18, 2013	35.60	36.00	35.50	35.75	49,828,868	-0.79(-2.16%)
Mar 15, 2013	36.74	36.78	36.28	36.54	63,194,380	-0.15(-0.42%)
Mar 14, 2013	36.38	36.85	36.38	36.69	33,608,656	+0.38(+1.04%)
Mar 13, 2013	36.25	36.34	35.82	36.31	35,768,428	+0.02(+0.04%)
Mar 12, 2013	36.60	36.69	35.87	36.30	45,371,376	-0.50(-1.37%)
Mar 11, 2013	36.19	37.05	35.87	36.80	66,971,732	+0.71(+1.97%)
Mar 08, 2013	35.55	36.11	35.08	36.09	82,427,936	+1.30(+3.73%)
Mar 07, 2013	34.45	34.89	34.37	34.79	51,859,240	+0.32(+0.94%)
Mar 06, 2013	34.00	34.60	33.94	34.47	46,520,952	+0.76(+2.25%)
Mar 05, 2013	33.56	34.04	33.32	33.71	55,887,392	+0.51(+1.54%)
Mar 04, 2013	32.46	33.20	32.45	33.20	35,184,688	+0.64(+1.97%)
Mar 01, 2013	32.13	32.87	31.71	32.56	38,616,492	+0.11(+0.33%)
Feb 28, 2013	32.32	33.01	32.28	32.45	37,389,372	-0.15(-0.45%)
Feb 27, 2013	31.93	32.73	31.71	32.60	37,758,760	+0.67(+2.11%)
Feb 26, 2013	32.02	32.15	31.14	31.92	59,777,784	-1.16(-3.51%)
Feb 22, 2013	33.09	33.22	32.79	33.08	30,730,360	+0.34(+1.04%)
Feb 21, 2013	33.08	33.09	32.39	32.74	48,633,376	-0.67(-2.01%)
Feb 20, 2013	34.39	34.39	33.34	33.42	34,227,588	-0.99(-2.88%)
Feb 19, 2013	34.01	34.57	33.98	34.41	30,648,006	+0.51(+1.51%)
Feb 15, 2013	34.39	34.41	33.73	33.89	30,078,746	-0.37(-1.08%)
Feb 14, 2013	33.89	34.34	33.83	34.27	25,890,572	+0.25(+0.73%)
Feb 13, 2013	34.38	34.54	33.83	34.02	34,486,840	-0.27(-0.79%)
Feb 12, 2013	33.43	34.41	33.25	34.29	50,535,664	+0.93(+2.78%)
Feb 11, 2013	32.98	33.55	32.85	33.36	30,344,328	+0.36(+1.10%)
Feb 08, 2013	33.21	33.31	32.90	33.00	22,565,642	-0.15(-0.44%)
Feb 07, 2013	33.33	33.62	32.72	33.14	37,977,912	-0.14(-0.42%)
Feb 06, 2013	32.87	33.28	32.86	33.28	28,513,510	+0.65(+1.99%)
Feb 04, 2013	32.76	33.17	32.60	32.63	33,199,270	-0.63(-1.88%)
Feb 01, 2013	32.84	33.40	32.64	33.26	45,280,872	+0.66(+2.04%)
Jan 31, 2013	32.38	32.70	32.18	32.60	27,568,340	+0.16(+0.50%)
Jan 30, 2013	32.46	32.61	32.29	32.43	28,198,162	-0.16(-0.50%)
Jan 29, 2013	32.53	32.94	32.43	32.60	34,926,908	-0.14(-0.42%)
Jan 28, 2013	33.23	33.23	32.65	32.73	35,198,384	-0.44(-1.33%)
Jan 25, 2013	33.35	33.51	32.95	33.18	34,550,456	+0.09(+0.26%)
Jan 24, 2013	32.55	33.40	32.50	33.09	44,528,752	+0.60(+1.86%)
Jan 23, 2013	32.36	32.65	32.11	32.49	41,822,928	+0.19(+0.57%)
Jan 22, 2013	31.97	32.33	31.56	32.30	54,351,648	+0.09(+0.29%)
Jan 18, 2013	31.91	32.27	31.78	32.21	52,789,928	+0.32(+1.02%)
Jan 17, 2013	32.11	32.18	31.62	31.88	103,675,872	-0.96(-2.92%)
Jan 16, 2013	32.89	33.13	32.67	32.84	46,741,280	-0.07(-0.21%)
Jan 15, 2013	32.33	33.04	32.32	32.91	37,662,512	+0.27(+0.83%)
Jan 14, 2013	32.75	32.90	32.25	32.64	34,655,032	-0.09(-0.28%)
Jan 11, 2013	33.11	33.11	32.41	32.73	54,979,156	-0.38(-1.14%)
Jan 10, 2013	32.73	33.29	32.46	33.11	54,490,644	+0.61(+1.88%)
Jan 09, 2013	32.86	33.44	32.33	32.50	58,080,120	-0.32(-0.99%)
Jan 08, 2013	32.70	32.84	32.50	32.83	36,430,244	-0.01(-0.02%)
Jan 07, 2013	32.89	32.90	32.45	32.84	46,937,588	+0.03(+0.09%)
Jan 04, 2013	32.29	32.89	32.19	32.80	59,898,092	+0.80(+2.51%)
Jan 03, 2013	31.83	32.09	31.73	32.00	49,572,044	+0.11(+0.34%)

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.