Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	50.46	51.37	50.38	50.92	1,818,066	+0.58(+1.16%)
Mar 27, 2013	50.18	50.53	49.39	50.34	2,692,537	-0.12(-0.23%)
Mar 26, 2013	50.63	50.98	50.24	50.46	2,013,262	+0.18(+0.35%)
Mar 25, 2013	51.42	51.51	50.20	50.28	1,953,403	-0.82(-1.60%)
Mar 22, 2013	51.68	51.86	50.73	51.10	2,431,850	-0.27(-0.53%)
Mar 21, 2013	52.54	52.65	51.35	51.37	3,801,839	-1.97(-3.69%)
Mar 20, 2013	53.36	53.81	53.18	53.34	908,502	+0.30(+0.56%)
Mar 19, 2013	53.18	53.61	52.33	53.04	1,239,751	-0.04(-0.08%)
Mar 18, 2013	52.14	53.21	52.14	53.08	1,559,223	+0.17(+0.32%)
Mar 15, 2013	53.07	53.50	52.86	52.91	1,694,113	-0.47(-0.89%)
Mar 14, 2013	53.37	53.63	53.15	53.39	1,014,195	+0.39(+0.73%)
Mar 13, 2013	53.23	53.24	52.61	53.00	1,103,436	-0.10(-0.19%)
Mar 12, 2013	52.69	53.29	52.52	53.10	1,424,707	+0.28(+0.52%)
Mar 11, 2013	52.40	52.84	51.96	52.83	1,127,990	+0.40(+0.76%)
Mar 08, 2013	52.69	53.08	52.09	52.43	1,709,779	+0.15(+0.29%)
Mar 07, 2013	52.17	52.45	51.75	52.28	1,653,282	+0.01(+0.03%)
Mar 06, 2013	52.01	52.49	51.80	52.26	1,621,736	+0.64(+1.24%)
Mar 05, 2013	51.01	51.88	50.82	51.62	1,837,581	+0.97(+1.92%)
Mar 04, 2013	50.30	50.83	49.76	50.65	2,118,148	+0.05(+0.10%)
Mar 01, 2013	50.15	50.82	49.57	50.60	3,623,593	-0.01(-0.03%)
Feb 28, 2013	51.46	51.49	50.61	50.61	2,384,261	-0.77(-1.50%)
Feb 27, 2013	50.01	51.78	49.94	51.38	2,817,521	+1.61(+3.24%)
Feb 26, 2013	49.70	50.03	48.93	49.77	2,692,967	+0.41(+0.84%)
Feb 25, 2013	52.10	52.10	49.31	49.36	3,213,193	-2.68(-5.15%)
Feb 22, 2013	50.27	52.07	50.27	52.04	2,927,049	+2.16(+4.32%)
Feb 21, 2013	50.91	50.96	48.83	49.88	5,298,157	-1.09(-2.14%)
Feb 20, 2013	53.21	53.29	50.96	50.97	2,727,900	-2.33(-4.37%)
Feb 19, 2013	53.57	53.69	53.20	53.30	1,529,961	-0.02(-0.04%)
Feb 15, 2013	53.82	54.23	53.02	53.32	3,479,610	-0.45(-0.84%)
Feb 14, 2013	54.03	54.11	53.54	53.77	2,623,189	-0.51(-0.94%)
Feb 13, 2013	53.90	54.57	53.81	54.28	1,944,868	+0.62(+1.15%)
Feb 12, 2013	53.79	53.97	53.26	53.66	1,365,469	-0.15(-0.27%)
Feb 11, 2013	53.23	53.91	53.11	53.81	1,424,372	+0.60(+1.12%)
Feb 08, 2013	52.63	53.22	52.59	53.21	1,255,291	+0.61(+1.16%)
Feb 07, 2013	52.94	53.01	51.95	52.60	1,330,549	-0.22(-0.41%)
Feb 06, 2013	52.68	52.99	52.37	52.82	1,496,958	+0.21(+0.40%)
Feb 04, 2013	52.93	53.05	52.10	52.61	2,309,947	-0.74(-1.39%)
Feb 01, 2013	52.36	53.93	51.61	53.35	3,891,732	+1.71(+3.30%)
Jan 31, 2013	51.61	52.57	51.38	51.64	2,934,340	-0.26(-0.50%)
Jan 30, 2013	52.44	52.78	51.77	51.91	2,078,040	-0.70(-1.32%)
Jan 29, 2013	51.89	52.65	51.75	52.60	1,386,327	+0.61(+1.17%)
Jan 28, 2013	52.17	52.21	51.51	51.99	1,630,587	-0.20(-0.38%)
Jan 25, 2013	51.88	52.21	51.42	52.19	1,350,185	+0.48(+0.93%)
Jan 24, 2013	51.66	52.28	51.46	51.71	1,267,865	+0.21(+0.41%)
Jan 23, 2013	51.75	51.96	51.15	51.50	1,946,604	-0.37(-0.71%)
Jan 22, 2013	51.79	52.14	51.62	51.87	1,232,311	+0.17(+0.34%)
Jan 18, 2013	52.34	52.34	51.41	51.70	1,654,713	-0.22(-0.42%)
Jan 17, 2013	51.17	52.27	51.14	51.91	2,068,452	+1.10(+2.17%)
Jan 16, 2013	50.73	50.88	50.50	50.81	981,652	-0.13(-0.26%)
Jan 15, 2013	50.85	51.11	50.66	50.94	1,695,341	-0.23(-0.45%)
Jan 14, 2013	51.10	51.35	50.84	51.17	1,209,174	-0.01(-0.03%)
Jan 11, 2013	51.72	51.88	51.08	51.19	1,406,972	-0.47(-0.91%)
Jan 10, 2013	51.62	51.68	50.77	51.66	2,131,535	+0.43(+0.84%)
Jan 09, 2013	50.72	51.27	50.46	51.23	1,669,111	+0.78(+1.54%)
Jan 08, 2013	50.82	51.10	50.37	50.45	2,191,594	-0.46(-0.90%)
Jan 07, 2013	50.72	51.11	50.62	50.91	1,625,410	-0.01(-0.03%)
Jan 04, 2013	49.96	51.01	49.94	50.93	3,690,069	+0.93(+1.86%)
Jan 03, 2013	50.74	50.79	49.87	50.00	1,802,188	-0.65(-1.29%)

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.