Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.51	24.68	24.33	24.65	18,075,748	+0.21(+0.87%)
Mar 27, 2013	24.08	24.46	24.05	24.43	17,060,326	+0.05(+0.20%)
Mar 26, 2013	24.14	24.39	24.02	24.38	14,190,945	+0.33(+1.37%)
Mar 25, 2013	24.11	24.39	23.91	24.05	23,593,244	+0.12(+0.50%)
Mar 22, 2013	23.60	24.25	23.56	23.93	42,640,240	+0.94(+4.10%)
Mar 21, 2013	23.01	23.14	22.87	22.99	14,428,105	-0.10(-0.45%)
Mar 20, 2013	23.02	23.12	22.88	23.10	12,504,206	+0.28(+1.23%)
Mar 19, 2013	22.77	22.98	22.67	22.82	9,685,985	+0.02(+0.11%)
Mar 18, 2013	22.75	22.92	22.60	22.79	9,781,198	-0.08(-0.35%)
Mar 15, 2013	22.90	23.09	22.83	22.87	25,145,486	-0.09(-0.40%)
Mar 14, 2013	22.94	22.98	22.82	22.96	10,336,155	+0.04(+0.19%)
Mar 13, 2013	22.78	22.95	22.71	22.92	10,473,956	+0.21(+0.92%)
Mar 12, 2013	22.94	22.98	22.67	22.71	15,509,927	-0.18(-0.77%)
Mar 11, 2013	22.98	23.01	22.88	22.89	10,448,767	-0.12(-0.53%)
Mar 08, 2013	23.04	23.14	22.86	23.01	9,970,071	+0.02(+0.11%)
Mar 07, 2013	23.08	23.09	22.90	22.98	17,401,154	+0.02(+0.10%)
Mar 06, 2013	22.94	23.08	22.90	22.96	11,940,932	+0.01(+0.04%)
Mar 05, 2013	22.83	23.08	22.83	22.95	21,729,836	+0.19(+0.83%)
Mar 04, 2013	22.30	22.90	22.23	22.76	26,499,750	+0.37(+1.67%)
Mar 01, 2013	21.69	22.42	21.69	22.39	21,400,064	+0.14(+0.62%)
Feb 28, 2013	22.32	22.36	22.20	22.25	18,653,224	+0.06(+0.25%)
Feb 27, 2013	21.62	22.28	21.62	22.20	17,154,456	+0.50(+2.30%)
Feb 26, 2013	21.36	21.72	21.34	21.70	17,021,194	+0.15(+0.67%)
Feb 22, 2013	21.65	21.84	21.52	21.55	20,700,982	-0.04(-0.19%)
Feb 21, 2013	21.73	21.77	21.44	21.59	21,038,014	-0.16(-0.76%)
Feb 20, 2013	21.79	21.86	21.70	21.76	21,187,842	+0.05(+0.24%)
Feb 19, 2013	21.53	21.89	21.53	21.70	22,768,820	+0.19(+0.90%)
Feb 15, 2013	21.61	21.79	21.41	21.51	27,072,332	+0.12(+0.56%)
Feb 14, 2013	21.49	21.75	21.29	21.39	46,865,276	-0.95(-4.25%)
Feb 13, 2013	22.33	22.39	22.10	22.34	17,269,280	+0.06(+0.25%)
Feb 12, 2013	22.30	22.40	21.95	22.28	18,546,798	-0.06(-0.25%)
Feb 11, 2013	22.32	22.38	22.24	22.34	12,187,917	-0.01(-0.04%)
Feb 08, 2013	22.38	22.62	22.34	22.35	13,862,164	-0.23(-1.00%)
Feb 07, 2013	22.25	22.60	22.20	22.57	17,966,174	+0.03(+0.14%)
Feb 06, 2013	22.46	22.65	22.38	22.54	13,549,860	+0.10(+0.43%)
Feb 04, 2013	22.55	22.66	22.40	22.44	11,122,688	-0.27(-1.21%)
Feb 01, 2013	22.54	22.80	22.48	22.72	11,953,742	+0.35(+1.55%)
Jan 31, 2013	22.26	22.50	22.26	22.37	9,367,506	+0.05(+0.22%)
Jan 30, 2013	22.40	22.53	22.27	22.32	7,205,203	-0.08(-0.36%)
Jan 29, 2013	22.17	22.48	22.17	22.40	7,774,553	+0.02(+0.07%)
Jan 28, 2013	22.44	22.48	22.24	22.39	8,019,440	+0.02(+0.11%)
Jan 25, 2013	22.40	22.45	22.29	22.36	14,989,053	-0.04(-0.18%)
Jan 24, 2013	22.48	22.57	22.25	22.40	17,942,394	+0.03(+0.14%)
Jan 23, 2013	22.14	22.45	22.02	22.37	18,895,552	+0.19(+0.83%)
Jan 22, 2013	22.32	22.57	21.98	22.19	22,623,642	-0.42(-1.85%)
Jan 18, 2013	22.52	22.62	22.40	22.61	19,758,924	+0.02(+0.09%)
Jan 17, 2013	22.41	22.61	22.36	22.59	29,707,798	+0.19(+0.84%)
Jan 16, 2013	22.34	22.48	22.20	22.40	11,452,012	+0.09(+0.40%)
Jan 15, 2013	22.20	22.33	22.01	22.31	12,251,651	+0.19(+0.84%)
Jan 14, 2013	22.11	22.15	21.87	22.12	10,792,096	+0.05(+0.22%)
Jan 11, 2013	22.02	22.17	21.94	22.07	12,623,645	+0.09(+0.40%)
Jan 10, 2013	21.84	22.01	21.81	21.99	20,307,500	+0.21(+0.96%)
Jan 09, 2013	21.57	21.80	21.48	21.78	14,497,801	+0.30(+1.39%)
Jan 08, 2013	21.35	21.67	21.30	21.48	17,838,390	+0.02(+0.08%)
Jan 07, 2013	21.43	21.53	21.37	21.46	9,410,844	-0.06(-0.30%)
Jan 04, 2013	21.49	21.60	21.37	21.53	9,559,618	+0.08(+0.38%)
Jan 03, 2013	21.49	21.55	21.33	21.45	11,273,256	-0.02(-0.11%)

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.