Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	54.09	54.52	53.87	54.39	1,231,284	+0.31(+0.57%)
Mar 27, 2013	52.91	54.42	52.68	54.08	1,751,323	+0.49(+0.91%)
Mar 26, 2013	52.70	53.66	52.69	53.59	920,222	+1.02(+1.94%)
Mar 25, 2013	52.70	53.20	52.40	52.57	1,645,233	+0.18(+0.34%)
Mar 22, 2013	52.01	52.63	51.62	52.39	1,340,234	+0.44(+0.85%)
Mar 21, 2013	52.15	52.32	51.47	51.95	2,450,958	-0.55(-1.05%)
Mar 20, 2013	51.32	52.76	51.30	52.50	1,977,647	+1.50(+2.94%)
Mar 19, 2013	51.77	51.84	50.25	51.00	1,918,739	-0.69(-1.33%)
Mar 18, 2013	51.78	52.19	51.47	51.69	1,528,487	-0.90(-1.71%)
Mar 15, 2013	52.24	52.84	52.07	52.59	2,281,507	+0.19(+0.36%)
Mar 14, 2013	51.88	52.58	51.88	52.40	1,570,928	+0.54(+1.04%)
Mar 13, 2013	51.71	52.00	51.32	51.86	1,049,423	+0.22(+0.43%)
Mar 12, 2013	51.70	51.96	51.11	51.64	885,907	-0.08(-0.15%)
Mar 11, 2013	51.48	51.86	51.14	51.72	1,214,162	+0.17(+0.33%)
Mar 08, 2013	51.11	51.68	50.91	51.55	1,116,264	+0.71(+1.40%)
Mar 07, 2013	51.11	51.28	50.63	50.84	1,318,913	-0.12(-0.24%)
Mar 06, 2013	51.50	51.56	50.57	50.96	1,327,699	-0.36(-0.70%)
Mar 05, 2013	51.34	51.58	50.95	51.32	1,750,913	+0.52(+1.02%)
Mar 04, 2013	51.24	51.85	50.53	50.80	2,376,888	-0.70(-1.36%)
Mar 01, 2013	51.74	51.84	50.86	51.50	1,830,665	-0.41(-0.79%)
Feb 28, 2013	51.72	52.30	51.45	51.91	1,835,048	-0.07(-0.13%)
Feb 27, 2013	50.60	52.21	50.60	51.98	1,792,482	+1.05(+2.06%)
Feb 26, 2013	50.81	51.31	50.38	50.93	2,381,442	+0.43(+0.85%)
Feb 25, 2013	52.00	52.38	50.49	50.50	2,395,297	-1.37(-2.64%)
Feb 22, 2013	51.57	52.03	51.43	51.87	2,557,362	+0.91(+1.79%)
Feb 21, 2013	51.08	51.25	50.25	50.96	3,161,704	-0.49(-0.95%)
Feb 20, 2013	52.94	53.12	51.35	51.45	2,730,672	-1.60(-3.02%)
Feb 19, 2013	52.02	53.18	51.83	53.05	2,834,550	+1.25(+2.41%)
Feb 15, 2013	52.01	52.26	50.86	51.80	2,757,273	+0.28(+0.54%)
Feb 14, 2013	50.09	51.56	49.25	51.52	3,298,810	+1.06(+2.10%)
Feb 13, 2013	49.12	51.59	49.12	50.46	4,385,073	+2.40(+4.99%)
Feb 12, 2013	48.54	48.72	47.98	48.06	3,852,185	-0.27(-0.56%)
Feb 11, 2013	48.44	48.75	48.26	48.33	1,864,248	-0.29(-0.60%)
Feb 08, 2013	48.07	48.67	48.06	48.62	1,552,466	+0.61(+1.27%)
Feb 07, 2013	48.18	48.41	47.83	48.01	1,757,070	-0.12(-0.25%)
Feb 06, 2013	47.54	48.18	47.51	48.13	1,792,776	+0.64(+1.35%)
Feb 04, 2013	47.41	47.84	47.25	47.49	1,085,124	-0.35(-0.73%)
Feb 01, 2013	47.42	48.05	47.25	47.84	2,300,516	+0.49(+1.03%)
Jan 31, 2013	46.08	47.65	45.96	47.35	2,447,491	+1.00(+2.16%)
Jan 30, 2013	47.14	47.41	46.35	46.35	2,444,674	-0.76(-1.61%)
Jan 29, 2013	46.89	47.15	46.54	47.11	1,170,489	+0.26(+0.55%)
Jan 28, 2013	47.06	47.17	46.51	46.85	1,120,459	+0.05(+0.11%)
Jan 25, 2013	46.89	47.50	46.58	46.80	2,040,342	+0.28(+0.60%)
Jan 24, 2013	46.69	47.17	46.44	46.52	1,856,914	+0.01(+0.02%)
Jan 23, 2013	46.63	46.88	46.16	46.51	1,527,823	-0.25(-0.53%)
Jan 22, 2013	46.01	46.84	45.92	46.76	2,087,939	+0.77(+1.67%)
Jan 18, 2013	45.86	46.01	45.47	45.99	1,420,621	+0.43(+0.94%)
Jan 17, 2013	46.13	46.28	45.12	45.56	2,742,849	-0.54(-1.17%)
Jan 16, 2013	45.95	46.41	45.68	46.10	4,106,137	+0.10(+0.22%)
Jan 15, 2013	44.51	46.04	44.37	46.00	5,112,728	+1.88(+4.26%)
Jan 14, 2013	44.44	45.03	43.98	44.12	1,319,887	-0.18(-0.41%)
Jan 11, 2013	44.61	45.01	44.08	44.30	821,707	-0.13(-0.29%)
Jan 10, 2013	44.01	44.71	44.00	44.43	1,985,536	+0.73(+1.67%)
Jan 09, 2013	43.03	43.72	42.96	43.70	1,216,847	+0.73(+1.70%)
Jan 08, 2013	43.45	43.88	42.85	42.97	1,702,358	-0.72(-1.65%)
Jan 07, 2013	43.69	43.86	43.28	43.69	1,630,401	+0.05(+0.11%)
Jan 04, 2013	43.20	43.92	43.04	43.64	1,164,167	+0.53(+1.23%)
Jan 03, 2013	43.44	43.97	42.96	43.11	1,681,756	-0.39(-0.90%)

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.