Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.95	30.10	29.53	29.69	2,765,495	+0.04(+0.13%)
Mar 27, 2013	29.37	29.76	29.16	29.65	4,228,161	-0.90(-2.96%)
Mar 26, 2013	30.61	31.01	30.42	30.55	2,731,778	-0.08(-0.25%)
Mar 25, 2013	31.82	31.86	30.36	30.63	4,314,953	-1.33(-4.16%)
Mar 22, 2013	32.22	32.25	31.80	31.96	1,710,293	+0.08(+0.26%)
Mar 21, 2013	31.88	32.39	31.66	31.87	2,027,857	+0.08(+0.24%)
Mar 20, 2013	32.12	32.18	31.58	31.80	1,470,825	+0.17(+0.53%)
Mar 19, 2013	32.28	32.37	31.09	31.63	4,973,521	-1.02(-3.11%)
Mar 18, 2013	32.47	33.12	32.45	32.65	2,912,868	-1.22(-3.61%)
Mar 15, 2013	34.00	34.01	33.65	33.87	1,735,348	+0.01(+0.02%)
Mar 14, 2013	33.79	33.88	33.50	33.86	1,150,207	+0.62(+1.87%)
Mar 13, 2013	33.13	33.32	32.94	33.24	1,714,810	-0.53(-1.57%)
Mar 12, 2013	34.16	34.39	33.55	33.77	1,807,873	-0.10(-0.29%)
Mar 11, 2013	33.38	33.90	33.33	33.87	3,645,862	-0.39(-1.13%)
Mar 08, 2013	34.36	34.44	33.98	34.26	2,625,330	+0.38(+1.12%)
Mar 07, 2013	33.53	33.95	33.52	33.88	1,090,898	+0.28(+0.84%)
Mar 06, 2013	33.98	34.04	33.37	33.60	1,871,326	-0.02(-0.05%)
Mar 05, 2013	33.59	33.95	33.51	33.61	2,656,779	+0.60(+1.82%)
Mar 04, 2013	32.62	33.16	32.43	33.01	1,930,377	-0.15(-0.46%)
Mar 01, 2013	32.80	33.35	32.61	33.16	3,862,651	-1.54(-4.44%)
Feb 28, 2013	34.78	35.08	34.66	34.70	1,294,475	-0.19(-0.54%)
Feb 27, 2013	33.98	35.00	33.94	34.89	1,706,638	+0.56(+1.64%)
Feb 26, 2013	34.59	34.91	34.04	34.33	2,600,593	-0.06(-0.18%)
Feb 25, 2013	37.46	37.51	34.33	34.39	5,959,649	-1.27(-3.57%)
Feb 22, 2013	35.44	35.67	34.97	35.67	2,483,236	+0.94(+2.71%)
Feb 21, 2013	35.14	35.16	34.64	34.73	3,021,929	-1.39(-3.85%)
Feb 20, 2013	37.08	37.12	36.08	36.12	1,313,733	-1.07(-2.88%)
Feb 19, 2013	36.86	37.23	36.81	37.19	1,129,623	+0.86(+2.36%)
Feb 15, 2013	36.98	37.00	36.07	36.33	1,785,460	-0.67(-1.81%)
Feb 14, 2013	36.42	37.00	36.39	37.00	1,691,535	-0.48(-1.28%)
Feb 13, 2013	37.70	37.85	37.33	37.47	924,068	-0.37(-0.98%)
Feb 12, 2013	37.36	37.99	37.28	37.85	1,376,188	+0.66(+1.78%)
Feb 11, 2013	37.39	37.39	36.81	37.19	1,451,507	-0.31(-0.83%)
Feb 08, 2013	37.15	37.56	37.15	37.50	2,140,210	+0.24(+0.63%)
Feb 07, 2013	37.83	37.97	37.00	37.26	2,096,640	-1.07(-2.79%)
Feb 06, 2013	37.94	38.35	37.88	38.33	1,909,224	+0.29(+0.76%)
Feb 04, 2013	39.22	39.37	37.90	38.04	2,878,552	-1.95(-4.88%)
Feb 01, 2013	39.73	40.31	39.29	39.99	3,128,451	+0.79(+2.01%)
Jan 31, 2013	39.11	39.69	38.93	39.20	4,375,898	+0.97(+2.54%)
Jan 30, 2013	37.79	38.38	37.69	38.23	2,399,247	+0.44(+1.16%)
Jan 29, 2013	37.40	37.87	37.31	37.79	1,170,209	+0.09(+0.24%)
Jan 28, 2013	37.96	37.98	37.56	37.70	1,214,283	+0.14(+0.38%)
Jan 25, 2013	37.35	37.56	37.15	37.56	1,794,067	+0.80(+2.19%)
Jan 24, 2013	36.48	36.95	36.45	36.75	1,925,432	+0.91(+2.54%)
Jan 23, 2013	35.86	36.15	35.67	35.84	2,208,913	-0.83(-2.28%)
Jan 22, 2013	36.30	36.72	36.09	36.68	2,578,034	-0.53(-1.43%)
Jan 18, 2013	37.25	37.33	36.89	37.21	1,146,699	+0.13(+0.35%)
Jan 17, 2013	37.42	37.46	37.03	37.08	1,602,694	+0.19(+0.51%)
Jan 16, 2013	36.73	37.21	36.62	36.89	2,007,808	-0.45(-1.20%)
Jan 15, 2013	37.04	37.35	36.94	37.34	1,438,172	-0.18(-0.49%)
Jan 14, 2013	37.64	37.69	37.20	37.52	1,266,368	-0.14(-0.36%)
Jan 11, 2013	37.52	37.75	37.22	37.66	1,401,428	+0.08(+0.22%)
Jan 10, 2013	37.72	37.75	37.01	37.57	3,080,638	+1.53(+4.23%)
Jan 09, 2013	36.41	36.51	35.98	36.05	1,370,104	+0.07(+0.19%)
Jan 08, 2013	36.18	36.18	35.72	35.98	1,900,176	+0.48(+1.35%)
Jan 07, 2013	35.49	35.65	35.32	35.50	2,167,260	+0.72(+2.07%)
Jan 04, 2013	34.33	34.82	34.23	34.78	920,627	+0.55(+1.60%)
Jan 03, 2013	34.16	34.51	34.09	34.23	1,872,622	-0.25(-0.73%)

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.