Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.70	34.93	34.38	34.53	32,493,364	-0.17(-0.49%)
Mar 27, 2013	34.68	34.85	34.47	34.70	33,689,800	-0.29(-0.83%)
Mar 26, 2013	34.88	35.20	34.63	34.99	31,951,132	+0.27(+0.76%)
Mar 25, 2013	35.72	35.77	34.60	34.73	42,014,264	-0.58(-1.64%)
Mar 22, 2013	35.54	35.55	35.09	35.31	33,883,592	+0.00(+0.00%)
Mar 21, 2013	35.84	36.26	35.30	35.31	42,411,016	-0.67(-1.87%)
Mar 20, 2013	36.02	36.27	35.88	35.98	31,382,092	+0.23(+0.66%)
Mar 19, 2013	36.30	36.65	35.44	35.74	56,900,292	-0.35(-0.97%)
Mar 18, 2013	35.94	36.34	35.84	36.09	49,353,988	-0.80(-2.16%)
Mar 15, 2013	37.09	37.13	36.63	36.89	62,592,120	-0.16(-0.42%)
Mar 14, 2013	36.73	37.20	36.73	37.05	33,288,358	+0.38(+1.04%)
Mar 13, 2013	36.59	36.69	36.16	36.66	35,427,544	+0.02(+0.04%)
Mar 12, 2013	36.95	37.04	36.22	36.65	44,938,976	-0.51(-1.37%)
Mar 11, 2013	36.54	37.41	36.22	37.16	66,333,472	+0.72(+1.97%)
Mar 08, 2013	35.89	36.45	35.42	36.44	81,642,376	+1.31(+3.73%)
Mar 07, 2013	34.78	35.23	34.70	35.13	51,365,008	+0.33(+0.94%)
Mar 06, 2013	34.32	34.93	34.27	34.80	46,077,596	+0.77(+2.25%)
Mar 05, 2013	33.89	34.37	33.64	34.03	55,354,772	+0.52(+1.54%)
Mar 04, 2013	32.78	33.52	32.76	33.52	34,849,368	+0.65(+1.97%)
Mar 01, 2013	32.44	33.19	32.02	32.87	38,248,464	+0.11(+0.33%)
Feb 28, 2013	32.63	33.32	32.59	32.76	37,033,040	-0.15(-0.45%)
Feb 27, 2013	32.24	33.05	32.02	32.91	37,398,912	+0.68(+2.11%)
Feb 26, 2013	32.32	32.46	31.44	32.23	59,208,088	-1.17(-3.51%)
Feb 22, 2013	33.41	33.54	33.10	33.40	30,437,492	+0.34(+1.04%)
Feb 21, 2013	33.40	33.41	32.70	33.06	48,169,888	-0.68(-2.01%)
Feb 20, 2013	34.72	34.72	33.66	33.74	33,901,388	-1.00(-2.88%)
Feb 19, 2013	34.34	34.90	34.31	34.74	30,355,922	+0.52(+1.51%)
Feb 15, 2013	34.72	34.74	34.06	34.22	29,792,086	-0.37(-1.08%)
Feb 14, 2013	34.21	34.67	34.15	34.60	25,643,828	+0.25(+0.73%)
Feb 13, 2013	34.71	34.88	34.16	34.35	34,158,172	-0.27(-0.79%)
Feb 12, 2013	33.75	34.74	33.57	34.62	50,054,044	+0.94(+2.78%)
Feb 11, 2013	33.30	33.88	33.17	33.68	30,055,138	+0.37(+1.10%)
Feb 08, 2013	33.53	33.64	33.22	33.32	22,350,584	-0.15(-0.44%)
Feb 07, 2013	33.65	33.95	33.03	33.46	37,615,972	-0.14(-0.42%)
Feb 06, 2013	33.19	33.60	33.17	33.60	28,241,770	+0.66(+1.99%)
Feb 04, 2013	33.07	33.49	32.92	32.95	32,882,872	-0.63(-1.88%)
Feb 01, 2013	33.16	33.72	32.96	33.58	44,849,336	+0.67(+2.04%)
Jan 31, 2013	32.69	33.01	32.49	32.91	27,305,606	+0.16(+0.50%)
Jan 30, 2013	32.78	32.93	32.60	32.75	27,929,426	-0.16(-0.50%)
Jan 29, 2013	32.84	33.25	32.75	32.91	34,594,044	-0.14(-0.43%)
Jan 28, 2013	33.55	33.55	32.96	33.05	34,862,932	-0.44(-1.33%)
Jan 25, 2013	33.67	33.83	33.27	33.49	34,221,184	+0.09(+0.26%)
Jan 24, 2013	32.86	33.72	32.82	33.41	44,104,380	+0.61(+1.86%)
Jan 23, 2013	32.67	32.96	32.42	32.80	41,424,344	+0.19(+0.57%)
Jan 22, 2013	32.28	32.64	31.86	32.61	53,833,664	+0.09(+0.29%)
Jan 18, 2013	32.21	32.58	32.09	32.52	52,286,824	+0.33(+1.02%)
Jan 17, 2013	32.42	32.49	31.93	32.19	102,687,816	-0.97(-2.92%)
Jan 16, 2013	33.21	33.45	32.98	33.16	46,295,824	-0.07(-0.21%)
Jan 15, 2013	32.64	33.36	32.63	33.23	37,303,576	+0.27(+0.83%)
Jan 14, 2013	33.07	33.21	32.56	32.96	34,324,760	-0.09(-0.28%)
Jan 11, 2013	33.42	33.43	32.72	33.05	54,455,192	-0.38(-1.14%)
Jan 10, 2013	33.05	33.61	32.77	33.43	53,971,332	+0.62(+1.88%)
Jan 09, 2013	33.17	33.76	32.64	32.82	57,526,600	-0.33(-0.99%)
Jan 08, 2013	33.01	33.15	32.81	33.14	36,083,052	-0.01(-0.02%)
Jan 07, 2013	33.21	33.21	32.76	33.15	46,490,260	+0.03(+0.09%)
Jan 04, 2013	32.60	33.21	32.50	33.12	59,327,248	+0.81(+2.51%)
Jan 03, 2013	32.14	32.39	32.04	32.31	49,099,608	+0.11(+0.34%)

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.