Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.35	46.58	45.01	46.34	1,314,906	+1.05(+2.32%)
Mar 27, 2013	44.66	45.38	44.32	45.29	851,265	+0.39(+0.87%)
Mar 26, 2013	44.82	45.05	44.67	44.90	925,337	+0.27(+0.60%)
Mar 25, 2013	44.05	44.71	44.03	44.63	1,092,381	+0.64(+1.45%)
Mar 22, 2013	44.26	44.31	43.70	43.99	952,226	-0.14(-0.32%)
Mar 21, 2013	44.58	44.91	44.13	44.13	963,340	-0.85(-1.89%)
Mar 20, 2013	44.89	45.16	44.70	44.98	763,441	+0.37(+0.83%)
Mar 19, 2013	44.47	46.11	44.11	44.61	1,141,419	+0.31(+0.70%)
Mar 18, 2013	43.92	44.60	43.75	44.30	811,491	-0.06(-0.14%)
Mar 15, 2013	44.74	44.93	44.22	44.36	1,581,432	-0.53(-1.18%)
Mar 14, 2013	45.44	45.50	44.77	44.89	854,291	-0.37(-0.82%)
Mar 13, 2013	44.94	45.42	44.66	45.26	878,616	+0.33(+0.73%)
Mar 12, 2013	44.80	44.95	44.47	44.93	1,218,620	+0.11(+0.25%)
Mar 11, 2013	45.38	45.45	44.59	44.82	1,315,876	-0.60(-1.32%)
Mar 08, 2013	45.94	46.00	45.08	45.42	1,025,981	-0.32(-0.70%)
Mar 07, 2013	45.75	46.23	45.48	45.74	785,884	+0.01(+0.02%)
Mar 06, 2013	46.79	46.80	45.39	45.73	1,754,181	-1.50(-3.18%)
Mar 05, 2013	47.33	47.51	47.02	47.23	620,834	-0.10(-0.21%)
Mar 04, 2013	47.51	47.73	47.05	47.33	490,730	-0.38(-0.80%)
Mar 01, 2013	47.85	48.17	47.33	47.71	684,098	-0.36(-0.75%)
Feb 28, 2013	48.19	48.44	47.99	48.07	816,172	+0.01(+0.02%)
Feb 27, 2013	47.34	48.49	47.34	48.06	924,441	+0.75(+1.59%)
Feb 26, 2013	47.09	47.46	46.90	47.31	775,554	+0.21(+0.45%)
Feb 25, 2013	48.26	48.37	47.10	47.10	978,969	-0.88(-1.83%)
Feb 22, 2013	47.13	48.20	47.13	47.98	858,359	+0.98(+2.09%)
Feb 21, 2013	47.21	47.21	46.68	47.00	878,315	-0.46(-0.97%)
Feb 20, 2013	47.18	47.88	47.18	47.46	847,755	-0.19(-0.40%)
Feb 19, 2013	47.57	48.06	47.30	47.65	971,742	+0.04(+0.08%)
Feb 15, 2013	47.94	47.97	47.45	47.61	900,043	-0.13(-0.27%)
Feb 14, 2013	46.96	47.87	46.87	47.74	932,812	+0.64(+1.36%)
Feb 13, 2013	46.84	47.18	46.63	47.10	638,905	+0.35(+0.75%)
Feb 12, 2013	46.59	46.89	46.37	46.75	661,855	+0.21(+0.45%)
Feb 11, 2013	46.53	46.86	46.27	46.54	812,915	-0.08(-0.17%)
Feb 08, 2013	46.69	47.02	46.49	46.62	811,828	+0.09(+0.19%)
Feb 07, 2013	46.56	46.88	46.21	46.53	879,865	+0.03(+0.06%)
Feb 06, 2013	46.10	46.70	45.97	46.50	647,921	+0.82(+1.80%)
Feb 04, 2013	46.01	46.25	45.66	45.68	746,754	-0.60(-1.30%)
Feb 01, 2013	46.04	46.50	45.61	46.28	1,387,856	+0.08(+0.17%)
Jan 31, 2013	46.86	47.05	46.15	46.20	1,317,012	-0.70(-1.49%)
Jan 30, 2013	46.78	47.49	46.72	46.90	984,518	-0.19(-0.40%)
Jan 29, 2013	48.82	48.84	46.72	47.09	1,680,110	-2.16(-4.39%)
Jan 28, 2013	49.72	49.72	49.11	49.25	686,134	-0.24(-0.48%)
Jan 25, 2013	49.50	49.64	49.19	49.49	812,477	+0.01(+0.02%)
Jan 24, 2013	49.59	49.85	49.24	49.48	764,508	-0.07(-0.14%)
Jan 23, 2013	49.95	50.06	49.42	49.55	543,212	-0.30(-0.60%)
Jan 22, 2013	50.03	50.13	49.48	49.85	619,205	-0.09(-0.18%)
Jan 18, 2013	49.75	50.09	49.05	49.94	860,720	+0.21(+0.42%)
Jan 17, 2013	49.86	50.02	49.66	49.73	627,870	+0.24(+0.48%)
Jan 16, 2013	49.56	49.62	49.31	49.49	365,694	-0.16(-0.32%)
Jan 15, 2013	48.95	49.70	48.90	49.65	634,785	+0.46(+0.94%)
Jan 14, 2013	49.67	49.67	48.87	49.19	616,063	-0.56(-1.13%)
Jan 11, 2013	50.29	50.29	49.71	49.75	596,384	-0.29(-0.58%)
Jan 10, 2013	50.28	50.53	49.81	50.04	495,923	+0.04(+0.08%)
Jan 09, 2013	49.12	50.01	49.05	50.00	1,138,912	+1.09(+2.23%)
Jan 08, 2013	49.37	49.52	48.83	48.91	858,338	-1.16(-2.32%)
Jan 07, 2013	49.59	50.21	49.34	50.07	764,519	+0.19(+0.38%)
Jan 04, 2013	49.58	50.24	49.25	49.88	710,995	+0.44(+0.89%)
Jan 03, 2013	50.21	50.46	49.42	49.44	774,112	-0.77(-1.53%)

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.