Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	32.29	32.42	32.08	32.27	3,485,035	+0.00(+0.00%)
Mar 27, 2013	32.45	32.45	32.22	32.27	2,187,508	-0.19(-0.60%)
Mar 26, 2013	32.28	32.58	32.28	32.46	3,625,769	+0.25(+0.78%)
Mar 25, 2013	32.13	32.33	31.94	32.21	3,345,892	+0.18(+0.55%)
Mar 22, 2013	31.89	32.10	31.77	32.04	3,017,578	+0.16(+0.50%)
Mar 21, 2013	32.01	32.35	31.87	31.88	2,479,273	-0.30(-0.95%)
Mar 20, 2013	32.02	32.26	31.93	32.18	2,389,710	+0.15(+0.48%)
Mar 19, 2013	32.36	32.41	31.77	32.03	2,978,517	-0.31(-0.97%)
Mar 18, 2013	32.47	32.79	32.18	32.34	3,569,872	-0.29(-0.89%)
Mar 15, 2013	32.64	32.80	32.54	32.63	4,298,031	-0.17(-0.53%)
Mar 14, 2013	32.35	32.90	32.20	32.81	4,271,659	+0.54(+1.68%)
Mar 13, 2013	32.06	32.34	31.87	32.27	4,174,211	+0.27(+0.85%)
Mar 12, 2013	31.87	32.06	31.68	31.99	4,278,477	+0.10(+0.31%)
Mar 11, 2013	31.95	31.98	31.71	31.90	2,518,401	-0.06(-0.20%)
Mar 08, 2013	32.18	32.18	31.71	31.96	3,849,614	-0.18(-0.56%)
Mar 07, 2013	32.72	32.89	32.06	32.14	4,587,764	-0.65(-1.99%)
Mar 06, 2013	32.79	32.86	32.47	32.79	2,496,047	+0.13(+0.39%)
Mar 05, 2013	32.40	32.77	32.29	32.66	2,820,780	+0.29(+0.88%)
Mar 04, 2013	32.10	32.49	32.08	32.38	2,863,325	+0.18(+0.56%)
Mar 01, 2013	32.02	32.31	31.88	32.20	3,907,361	+0.17(+0.55%)
Feb 28, 2013	32.51	32.58	32.01	32.02	7,033,256	-0.55(-1.70%)
Feb 27, 2013	32.51	32.73	32.45	32.58	2,158,533	-0.01(-0.02%)
Feb 26, 2013	32.71	32.91	32.37	32.58	2,664,094	+0.00(+0.00%)
Feb 25, 2013	33.39	33.40	32.57	32.58	3,588,901	-0.70(-2.11%)
Feb 22, 2013	33.32	33.44	33.22	33.29	2,503,601	+0.06(+0.18%)
Feb 21, 2013	33.34	33.44	33.01	33.23	2,888,573	-0.19(-0.57%)
Feb 20, 2013	33.51	33.80	33.39	33.42	2,796,376	-0.08(-0.24%)
Feb 19, 2013	33.51	33.67	33.33	33.50	2,639,040	+0.04(+0.12%)
Feb 15, 2013	33.51	33.56	33.29	33.46	6,113,758	-0.03(-0.09%)
Feb 14, 2013	33.40	33.70	33.40	33.49	3,412,735	-0.05(-0.16%)
Feb 13, 2013	33.42	33.59	33.29	33.54	3,572,207	+0.09(+0.28%)
Feb 12, 2013	32.89	33.47	32.79	33.45	4,936,968	+0.60(+1.82%)
Feb 11, 2013	32.26	32.98	32.25	32.85	6,606,204	+0.59(+1.84%)
Feb 08, 2013	32.04	32.57	32.04	32.26	5,637,656	+0.36(+1.13%)
Feb 07, 2013	32.09	32.13	31.59	31.90	4,417,275	-0.24(-0.74%)
Feb 06, 2013	31.52	32.55	31.52	32.13	6,272,132	+0.45(+1.41%)
Feb 04, 2013	31.88	32.03	31.53	31.69	4,324,968	-0.16(-0.49%)
Feb 01, 2013	32.41	32.59	31.63	31.84	7,544,828	-0.38(-1.19%)
Jan 31, 2013	33.17	33.20	32.20	32.23	6,487,380	-0.98(-2.94%)
Jan 30, 2013	33.61	33.71	33.19	33.21	3,153,249	-0.40(-1.18%)
Jan 29, 2013	33.78	34.01	33.56	33.60	3,714,860	-0.23(-0.69%)
Jan 28, 2013	34.04	34.04	33.70	33.83	2,672,340	+0.03(+0.10%)
Jan 25, 2013	33.83	34.03	33.68	33.80	2,209,050	+0.07(+0.21%)
Jan 24, 2013	34.03	34.10	33.59	33.73	2,973,651	-0.24(-0.72%)
Jan 23, 2013	33.96	34.12	33.87	33.97	1,767,430	-0.07(-0.21%)
Jan 22, 2013	33.94	34.04	33.91	34.04	2,505,282	+0.06(+0.17%)
Jan 18, 2013	34.01	34.16	33.87	33.98	3,634,768	-0.03(-0.10%)
Jan 17, 2013	34.17	34.22	34.00	34.02	1,929,780	-0.06(-0.19%)
Jan 16, 2013	34.11	34.20	33.89	34.08	1,947,404	-0.09(-0.27%)
Jan 15, 2013	33.93	34.21	33.82	34.18	1,928,673	+0.19(+0.55%)
Jan 14, 2013	33.83	34.10	33.79	33.99	1,459,821	+0.16(+0.46%)
Jan 11, 2013	34.01	34.01	33.58	33.83	1,624,418	-0.13(-0.38%)
Jan 10, 2013	33.87	33.96	33.69	33.96	1,787,856	+0.22(+0.64%)
Jan 09, 2013	33.76	33.86	33.59	33.75	2,026,287	+0.08(+0.22%)
Jan 08, 2013	33.69	33.86	33.53	33.67	2,241,052	+0.12(+0.36%)
Jan 07, 2013	33.32	33.60	33.09	33.55	2,011,102	+0.25(+0.75%)
Jan 04, 2013	33.33	33.85	33.14	33.30	2,724,873	-0.01(-0.04%)
Jan 03, 2013	33.21	33.44	33.04	33.31	2,335,012	+0.14(+0.42%)

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.