Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.53	33.64	33.15	33.39	8,625,948	-0.21(-0.61%)
Mar 27, 2013	33.03	33.79	32.75	33.60	10,034,583	+0.44(+1.32%)
Mar 26, 2013	32.90	33.20	32.82	33.16	13,315,836	+0.40(+1.21%)
Mar 25, 2013	32.72	32.93	32.37	32.77	11,975,745	+0.40(+1.25%)
Mar 22, 2013	32.67	32.97	32.23	32.36	17,844,698	-0.26(-0.79%)
Mar 21, 2013	32.64	33.11	32.53	32.62	13,200,225	+0.02(+0.08%)
Mar 20, 2013	33.06	33.15	32.12	32.59	16,471,846	-0.15(-0.45%)
Mar 19, 2013	33.69	33.82	32.09	32.74	33,605,508	-0.92(-2.73%)
Mar 18, 2013	34.01	34.54	33.45	33.66	16,552,257	-0.97(-2.79%)
Mar 15, 2013	35.00	35.24	34.61	34.63	17,461,702	-0.53(-1.50%)
Mar 14, 2013	34.68	35.24	34.41	35.15	10,507,330	+0.58(+1.67%)
Mar 13, 2013	34.70	35.02	34.41	34.58	9,968,640	-0.10(-0.29%)
Mar 12, 2013	34.75	35.16	34.47	34.68	8,559,054	-0.03(-0.10%)
Mar 11, 2013	34.63	34.93	34.38	34.71	10,947,671	-0.07(-0.19%)
Mar 08, 2013	34.53	34.89	34.28	34.77	13,311,440	+0.55(+1.62%)
Mar 07, 2013	33.93	34.24	33.44	34.22	11,695,830	+0.50(+1.50%)
Mar 06, 2013	34.26	34.26	33.34	33.72	7,999,316	-0.17(-0.49%)
Mar 05, 2013	33.18	33.90	33.06	33.88	10,982,795	+0.86(+2.60%)
Mar 04, 2013	33.21	33.47	32.66	33.02	11,106,901	-0.45(-1.35%)
Mar 01, 2013	33.92	34.07	33.34	33.47	11,604,609	-0.73(-2.12%)
Feb 28, 2013	33.94	34.59	33.94	34.20	11,828,225	+0.20(+0.58%)
Feb 27, 2013	33.04	34.11	33.00	34.00	11,141,332	+0.64(+1.93%)
Feb 26, 2013	32.97	33.51	32.53	33.36	11,959,027	+0.53(+1.61%)
Feb 25, 2013	34.11	34.40	32.75	32.83	11,872,626	-1.04(-3.06%)
Feb 22, 2013	33.70	33.93	33.22	33.87	11,027,909	+0.28(+0.83%)
Feb 21, 2013	34.07	34.13	33.17	33.59	22,699,016	-0.70(-2.04%)
Feb 20, 2013	35.31	35.38	34.23	34.29	19,048,046	-0.98(-2.78%)
Feb 19, 2013	35.87	36.22	35.09	35.27	18,630,462	+0.09(+0.26%)
Feb 15, 2013	35.43	35.59	34.80	35.18	23,540,960	-0.51(-1.43%)
Feb 14, 2013	33.55	36.22	33.55	35.69	31,772,732	+2.04(+6.07%)
Feb 13, 2013	33.64	33.86	33.47	33.65	7,294,551	+0.11(+0.32%)
Feb 12, 2013	33.77	33.90	33.48	33.54	6,796,936	-0.13(-0.39%)
Feb 11, 2013	33.98	34.14	33.56	33.67	10,707,275	-0.32(-0.95%)
Feb 08, 2013	33.67	34.07	33.62	33.99	9,714,428	+0.35(+1.05%)
Feb 07, 2013	33.30	33.64	33.08	33.64	11,593,430	+0.43(+1.29%)
Feb 06, 2013	33.45	33.70	32.58	33.21	18,096,752	-0.45(-1.35%)
Feb 04, 2013	33.53	33.81	33.41	33.66	14,243,422	-0.18(-0.54%)
Feb 01, 2013	33.77	33.98	33.36	33.84	12,168,025	+0.33(+0.98%)
Jan 31, 2013	32.98	33.72	32.85	33.51	18,134,024	+0.40(+1.19%)
Jan 30, 2013	33.61	33.70	32.97	33.12	18,853,264	-0.56(-1.66%)
Jan 29, 2013	33.19	33.83	33.11	33.68	18,182,844	+0.49(+1.49%)
Jan 28, 2013	33.08	33.49	32.85	33.18	16,900,656	+0.46(+1.41%)
Jan 25, 2013	32.58	33.18	32.39	32.72	39,605,320	+1.57(+5.05%)
Jan 24, 2013	31.13	31.58	30.85	31.15	13,367,374	+0.02(+0.05%)
Jan 23, 2013	31.04	31.42	30.72	31.13	11,240,199	-0.12(-0.37%)
Jan 22, 2013	30.93	31.47	30.86	31.25	16,766,230	+0.35(+1.15%)
Jan 18, 2013	30.12	30.94	30.04	30.89	21,016,508	+0.99(+3.31%)
Jan 17, 2013	29.98	30.01	29.55	29.91	13,215,500	+0.03(+0.11%)
Jan 16, 2013	29.72	30.01	29.68	29.87	6,480,678	+0.07(+0.22%)
Jan 15, 2013	29.53	29.91	29.49	29.81	8,197,048	+0.22(+0.75%)
Jan 14, 2013	30.15	30.41	29.42	29.58	12,509,465	-0.58(-1.94%)
Jan 11, 2013	30.34	30.45	29.86	30.17	10,115,646	-0.23(-0.76%)
Jan 10, 2013	30.20	30.45	30.00	30.40	12,080,323	+0.35(+1.15%)
Jan 09, 2013	29.86	30.15	29.72	30.05	10,170,973	+0.24(+0.80%)
Jan 08, 2013	29.90	30.13	29.42	29.81	14,609,359	-0.38(-1.26%)
Jan 07, 2013	29.99	30.39	29.91	30.19	9,317,771	+0.00(+0.00%)
Jan 04, 2013	29.98	30.31	29.88	30.19	9,896,588	+0.28(+0.94%)
Jan 03, 2013	29.39	30.26	29.22	29.91	20,199,444	+0.49(+1.68%)

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.