Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	19.97	20.92	19.75	20.81	63,127,820	+0.83(+4.13%)
Mar 27, 2013	19.83	20.18	19.55	19.98	32,352,670	-0.01(-0.04%)
Mar 26, 2013	19.83	20.01	19.61	19.99	28,034,312	+0.30(+1.52%)
Mar 25, 2013	20.49	20.49	19.62	19.69	47,363,744	-0.75(-3.68%)
Mar 22, 2013	20.34	20.52	20.33	20.44	22,168,304	+0.13(+0.66%)
Mar 21, 2013	20.03	20.36	19.93	20.31	36,625,892	+0.19(+0.95%)
Mar 20, 2013	19.83	20.19	19.59	20.12	38,127,412	+0.51(+2.59%)
Mar 19, 2013	19.57	20.58	19.37	19.61	38,103,676	+0.38(+1.97%)
Mar 18, 2013	19.14	19.40	19.02	19.23	37,362,012	-0.12(-0.60%)
Mar 15, 2013	19.85	19.99	19.32	19.35	56,723,916	-0.53(-2.68%)
Mar 14, 2013	19.88	20.30	19.80	19.88	44,669,252	+0.31(+1.61%)
Mar 13, 2013	20.33	20.34	19.43	19.57	51,602,344	-0.76(-3.74%)
Mar 12, 2013	19.84	20.38	19.53	20.33	42,012,824	+0.08(+0.38%)
Mar 11, 2013	20.38	20.47	20.21	20.25	23,359,462	-0.14(-0.70%)
Mar 08, 2013	20.41	20.52	20.06	20.39	34,076,344	+0.06(+0.28%)
Mar 07, 2013	20.61	20.67	20.24	20.33	24,622,958	-0.23(-1.10%)
Mar 06, 2013	21.10	21.11	20.51	20.56	37,938,680	-0.65(-3.06%)
Mar 05, 2013	21.32	21.49	21.02	21.21	25,567,836	-0.08(-0.40%)
Mar 04, 2013	20.85	21.30	20.82	21.29	25,407,110	+0.22(+1.06%)
Mar 01, 2013	20.95	21.14	20.73	21.07	16,735,869	+0.07(+0.35%)
Feb 28, 2013	20.99	21.18	20.96	21.00	24,950,186	+0.21(+1.03%)
Feb 27, 2013	20.73	20.94	20.60	20.78	19,964,932	+0.13(+0.61%)
Feb 26, 2013	20.64	20.71	20.39	20.66	22,051,376	+0.08(+0.39%)
Feb 25, 2013	21.27	21.36	20.57	20.57	19,115,700	-0.54(-2.56%)
Feb 22, 2013	21.09	21.16	20.94	21.12	13,255,387	+0.15(+0.73%)
Feb 21, 2013	21.24	21.33	20.69	20.96	27,971,538	-0.35(-1.64%)
Feb 20, 2013	21.84	21.91	21.29	21.31	19,271,054	-0.44(-2.03%)
Feb 19, 2013	21.82	21.87	21.63	21.75	14,856,990	-0.01(-0.04%)
Feb 15, 2013	21.80	21.93	21.65	21.76	23,790,106	-0.05(-0.23%)
Feb 14, 2013	21.80	21.92	21.73	21.81	18,381,532	-0.08(-0.39%)
Feb 13, 2013	21.82	21.98	21.65	21.89	23,700,738	+0.10(+0.48%)
Feb 12, 2013	21.65	21.94	21.53	21.79	26,116,706	+0.14(+0.66%)
Feb 11, 2013	21.69	21.71	21.40	21.65	13,421,256	-0.08(-0.37%)
Feb 08, 2013	21.67	21.91	21.64	21.73	21,024,336	+0.19(+0.87%)
Feb 07, 2013	21.56	21.64	21.24	21.54	19,923,858	+0.01(+0.04%)
Feb 06, 2013	21.50	21.68	21.38	21.53	18,247,934	+0.16(+0.75%)
Feb 04, 2013	21.74	21.77	21.35	21.37	22,562,660	-0.58(-2.66%)
Feb 01, 2013	21.65	21.98	21.54	21.96	22,074,964	+0.48(+2.22%)
Jan 31, 2013	21.25	21.59	21.23	21.48	20,705,228	+0.07(+0.34%)
Jan 30, 2013	21.48	21.68	21.31	21.41	18,185,340	+0.05(+0.22%)
Jan 29, 2013	21.36	21.43	21.22	21.36	18,336,260	-0.11(-0.52%)
Jan 28, 2013	21.56	21.62	21.39	21.47	20,522,918	-0.22(-1.03%)
Jan 25, 2013	21.49	21.75	21.46	21.70	34,735,856	+0.51(+2.43%)
Jan 24, 2013	20.56	21.24	20.56	21.18	33,175,824	+0.69(+3.39%)
Jan 23, 2013	20.49	20.73	20.47	20.49	23,526,404	+0.00(+0.02%)
Jan 22, 2013	20.78	20.85	20.36	20.48	27,822,298	-0.32(-1.55%)
Jan 18, 2013	20.79	20.92	20.61	20.80	27,518,674	+0.02(+0.07%)
Jan 17, 2013	20.77	21.06	20.63	20.79	63,725,724	+0.49(+2.40%)
Jan 16, 2013	20.31	20.52	19.91	20.30	57,672,472	+0.15(+0.75%)
Jan 15, 2013	20.41	20.52	20.09	20.15	25,077,412	-0.26(-1.27%)
Jan 14, 2013	20.56	20.60	20.28	20.41	27,619,572	-0.20(-0.97%)
Jan 11, 2013	20.39	20.66	20.36	20.61	29,821,166	+0.27(+1.32%)
Jan 10, 2013	20.47	20.53	20.12	20.34	19,102,638	+0.09(+0.45%)
Jan 09, 2013	20.27	20.50	20.13	20.25	21,102,024	+0.03(+0.15%)
Jan 08, 2013	20.48	20.80	20.15	20.22	30,038,230	-0.32(-1.55%)
Jan 07, 2013	20.16	20.56	19.98	20.54	26,534,058	+0.28(+1.38%)
Jan 04, 2013	20.13	20.38	20.04	20.26	16,900,820	+0.13(+0.63%)
Jan 03, 2013	20.53	20.59	20.01	20.13	28,222,548	-0.44(-2.13%)

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.