Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.94	44.95	44.65	44.77	2,442,620	-0.12(-0.26%)
Mar 27, 2013	44.34	44.99	44.33	44.89	2,349,939	+0.42(+0.94%)
Mar 26, 2013	44.12	44.48	44.02	44.47	1,913,022	+0.44(+1.01%)
Mar 25, 2013	44.12	44.40	43.96	44.03	1,800,940	-0.02(-0.05%)
Mar 22, 2013	43.66	44.12	43.63	44.05	1,853,604	+0.49(+1.12%)
Mar 21, 2013	43.77	43.99	43.51	43.56	1,938,729	-0.39(-0.89%)
Mar 20, 2013	43.57	43.98	43.42	43.95	3,133,464	+0.54(+1.25%)
Mar 19, 2013	43.36	43.45	43.11	43.41	1,712,853	+0.13(+0.31%)
Mar 18, 2013	43.07	43.46	42.87	43.28	1,734,147	+0.06(+0.13%)
Mar 15, 2013	43.10	43.39	43.00	43.22	3,152,885	-0.02(-0.05%)
Mar 14, 2013	43.05	43.37	42.96	43.24	1,912,822	+0.16(+0.37%)
Mar 13, 2013	42.84	43.08	42.70	43.08	2,275,739	+0.19(+0.44%)
Mar 12, 2013	42.75	42.92	42.67	42.89	1,792,869	+0.07(+0.16%)
Mar 11, 2013	42.73	42.85	42.66	42.82	1,638,539	+0.08(+0.18%)
Mar 08, 2013	42.87	43.03	42.62	42.75	1,669,046	+0.03(+0.08%)
Mar 07, 2013	42.62	42.91	42.57	42.71	1,973,545	+0.03(+0.08%)
Mar 06, 2013	42.67	42.73	42.46	42.68	2,881,895	+0.00(+0.00%)
Mar 05, 2013	42.46	42.90	42.39	42.68	2,517,199	+0.26(+0.61%)
Mar 04, 2013	42.02	42.42	42.00	42.42	1,609,462	+0.33(+0.78%)
Mar 01, 2013	41.91	42.12	41.73	42.09	2,104,850	+0.06(+0.13%)
Feb 28, 2013	41.95	42.24	41.87	42.04	3,549,752	+0.31(+0.75%)
Feb 27, 2013	41.39	41.76	41.26	41.73	3,238,666	+0.37(+0.90%)
Feb 26, 2013	40.90	41.37	40.85	41.35	2,605,625	+0.63(+1.56%)
Feb 25, 2013	41.43	41.56	40.72	40.72	1,941,279	-0.68(-1.63%)
Feb 22, 2013	41.18	41.40	41.04	41.40	2,430,054	+0.23(+0.57%)
Feb 21, 2013	41.13	41.21	40.85	41.16	3,316,652	-0.07(-0.17%)
Feb 20, 2013	41.38	41.53	40.80	41.23	2,585,845	-0.26(-0.62%)
Feb 19, 2013	41.13	41.60	41.03	41.48	3,150,620	+0.26(+0.62%)
Feb 15, 2013	41.22	41.30	40.99	41.23	2,319,443	+0.13(+0.32%)
Feb 14, 2013	40.95	41.36	40.90	41.10	4,147,712	+0.20(+0.49%)
Feb 13, 2013	40.93	40.95	40.75	40.90	1,754,833	+0.03(+0.07%)
Feb 12, 2013	40.80	40.93	40.70	40.87	1,715,867	+0.09(+0.22%)
Feb 11, 2013	40.68	40.88	40.66	40.78	1,660,012	+0.14(+0.36%)
Feb 08, 2013	40.65	40.94	40.53	40.64	2,419,882	-0.06(-0.15%)
Feb 07, 2013	40.55	40.73	40.36	40.70	2,721,240	+0.01(+0.02%)
Feb 06, 2013	40.43	40.70	40.42	40.69	3,602,749	+0.61(+1.53%)
Feb 04, 2013	40.29	40.35	40.01	40.08	3,747,696	-0.38(-0.94%)
Feb 01, 2013	40.59	40.70	40.39	40.46	3,120,871	+0.10(+0.26%)
Jan 31, 2013	40.46	40.59	40.21	40.35	1,512,144	-0.14(-0.36%)
Jan 30, 2013	40.55	40.63	40.41	40.50	1,127,648	-0.08(-0.19%)
Jan 29, 2013	40.33	40.62	40.22	40.57	1,242,998	+0.28(+0.70%)
Jan 28, 2013	40.51	40.58	40.23	40.29	1,199,312	-0.30(-0.73%)
Jan 25, 2013	40.42	40.59	40.17	40.59	1,757,414	+0.17(+0.43%)
Jan 24, 2013	40.18	40.53	40.09	40.42	2,301,364	+0.29(+0.72%)
Jan 23, 2013	40.04	40.23	39.87	40.13	2,606,539	-0.01(-0.03%)
Jan 22, 2013	40.04	40.25	39.94	40.14	2,888,015	-0.01(-0.03%)
Jan 18, 2013	39.80	40.17	39.65	40.15	2,024,539	+0.31(+0.78%)
Jan 17, 2013	39.51	40.01	39.44	39.84	1,846,484	+0.50(+1.28%)
Jan 16, 2013	38.85	39.40	38.66	39.34	2,812,050	-0.06(-0.16%)
Jan 15, 2013	39.46	39.49	39.33	39.40	1,545,249	-0.18(-0.45%)
Jan 14, 2013	39.43	39.69	39.41	39.58	1,753,682	+0.25(+0.63%)
Jan 11, 2013	39.59	39.59	39.26	39.33	1,345,257	-0.20(-0.51%)
Jan 10, 2013	39.38	39.53	39.26	39.53	1,623,012	+0.22(+0.56%)
Jan 09, 2013	39.28	39.42	39.16	39.31	1,641,869	+0.10(+0.25%)
Jan 08, 2013	39.03	39.22	38.78	39.22	2,218,526	+0.13(+0.34%)
Jan 07, 2013	39.08	39.19	38.88	39.08	1,565,123	+0.01(+0.04%)
Jan 04, 2013	38.97	39.10	38.80	39.07	2,558,300	+0.08(+0.21%)
Jan 03, 2013	39.28	39.28	38.83	38.99	2,256,933	-0.27(-0.69%)

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.