Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	43.26	43.36	42.47	43.11	4,062,473	-0.06(-0.15%)
Mar 27, 2013	43.17	43.28	42.80	43.17	1,851,693	-0.05(-0.10%)
Mar 26, 2013	43.12	43.22	42.93	43.22	1,819,599	+0.32(+0.74%)
Mar 25, 2013	42.68	42.96	42.58	42.90	1,442,002	+0.44(+1.05%)
Mar 22, 2013	42.78	42.83	42.39	42.46	1,503,719	-0.16(-0.38%)
Mar 21, 2013	42.55	43.10	42.52	42.62	1,472,598	+0.16(+0.38%)
Mar 20, 2013	42.76	42.88	42.22	42.46	2,103,454	-0.20(-0.47%)
Mar 19, 2013	43.26	43.26	42.40	42.66	2,034,096	-0.53(-1.22%)
Mar 18, 2013	43.23	43.57	42.97	43.19	2,396,347	-0.27(-0.62%)
Mar 15, 2013	43.86	43.91	43.28	43.46	2,803,966	-0.55(-1.24%)
Mar 14, 2013	43.81	44.06	43.75	44.00	1,411,338	+0.19(+0.44%)
Mar 13, 2013	43.44	43.86	43.28	43.81	1,596,172	+0.26(+0.61%)
Mar 12, 2013	43.78	43.79	43.41	43.55	1,455,488	-0.18(-0.42%)
Mar 11, 2013	43.48	43.73	43.45	43.73	2,019,893	+0.09(+0.20%)
Mar 08, 2013	43.44	43.64	43.19	43.64	2,356,737	+0.31(+0.72%)
Mar 07, 2013	43.47	43.74	43.16	43.33	1,638,022	-0.14(-0.32%)
Mar 06, 2013	43.34	43.72	43.03	43.47	2,012,217	+0.15(+0.35%)
Mar 05, 2013	43.26	43.47	43.23	43.32	1,529,167	+0.13(+0.31%)
Mar 04, 2013	42.97	43.49	42.95	43.18	1,571,113	+0.09(+0.21%)
Mar 01, 2013	42.58	43.16	42.45	43.09	2,121,140	+0.43(+1.02%)
Feb 28, 2013	42.11	42.86	42.02	42.66	2,184,811	+0.54(+1.29%)
Feb 27, 2013	42.09	42.27	41.93	42.12	1,664,014	+0.13(+0.32%)
Feb 26, 2013	42.51	42.80	41.90	41.99	1,736,533	-0.38(-0.89%)
Feb 25, 2013	42.71	43.01	42.35	42.36	1,791,695	-0.38(-0.89%)
Feb 22, 2013	42.14	42.84	42.06	42.74	2,515,927	+0.60(+1.42%)
Feb 21, 2013	41.81	42.23	41.71	42.15	3,196,133	+0.13(+0.30%)
Feb 20, 2013	41.04	42.23	41.02	42.02	3,733,591	+0.86(+2.09%)
Feb 19, 2013	40.62	41.20	40.13	41.16	3,749,039	+0.62(+1.52%)
Feb 15, 2013	41.69	41.71	39.97	40.54	8,748,220	-1.10(-2.63%)
Feb 14, 2013	41.50	42.03	41.46	41.64	2,297,429	-0.08(-0.20%)
Feb 13, 2013	41.95	42.05	41.62	41.72	1,366,088	-0.12(-0.29%)
Feb 12, 2013	42.02	42.31	41.40	41.84	2,164,501	+0.31(+0.74%)
Feb 11, 2013	41.65	41.68	41.22	41.53	1,675,122	-0.12(-0.29%)
Feb 08, 2013	41.65	41.86	41.48	41.65	1,885,894	+0.16(+0.38%)
Feb 07, 2013	42.04	42.21	41.32	41.50	2,717,936	-0.74(-1.75%)
Feb 06, 2013	41.50	42.69	40.98	42.23	4,306,154	-1.26(-2.90%)
Feb 04, 2013	43.20	43.64	43.18	43.50	1,791,789	+0.05(+0.12%)
Feb 01, 2013	43.38	43.87	43.25	43.44	2,432,529	+0.19(+0.44%)
Jan 31, 2013	44.25	44.39	41.88	43.25	5,269,251	-1.39(-3.12%)
Jan 30, 2013	45.07	45.13	44.50	44.65	1,833,689	-0.41(-0.92%)
Jan 29, 2013	45.30	45.57	44.64	45.06	3,674,770	-1.26(-2.72%)
Jan 28, 2013	46.09	46.44	46.08	46.32	1,828,390	+0.25(+0.54%)
Jan 25, 2013	44.86	46.08	44.73	46.08	1,842,939	+1.38(+3.09%)
Jan 24, 2013	44.88	45.04	44.53	44.69	2,237,668	-0.26(-0.58%)
Jan 23, 2013	45.34	45.46	44.90	44.95	1,656,255	-0.36(-0.79%)
Jan 22, 2013	45.59	45.87	45.31	45.31	1,852,933	-0.22(-0.49%)
Jan 18, 2013	45.16	45.81	44.99	45.53	2,599,847	+0.59(+1.30%)
Jan 17, 2013	45.23	45.23	44.86	44.95	1,409,655	-0.13(-0.30%)
Jan 16, 2013	45.15	45.50	44.95	45.08	1,828,844	-0.24(-0.53%)
Jan 15, 2013	44.92	45.37	44.53	45.32	1,906,824	+0.40(+0.89%)
Jan 14, 2013	44.53	44.92	44.30	44.92	1,944,278	+0.44(+0.99%)
Jan 11, 2013	43.95	44.48	43.88	44.48	1,655,417	+0.39(+0.90%)
Jan 10, 2013	44.09	44.24	43.88	44.09	1,430,804	+0.14(+0.32%)
Jan 09, 2013	43.84	44.04	43.73	43.95	1,533,621	+0.32(+0.73%)
Jan 08, 2013	43.81	43.87	43.51	43.63	1,370,607	-0.07(-0.16%)
Jan 07, 2013	43.85	44.02	43.60	43.70	1,371,073	-0.07(-0.16%)
Jan 04, 2013	43.63	43.80	43.50	43.77	1,468,020	+0.15(+0.35%)
Jan 03, 2013	43.90	44.01	43.53	43.62	1,498,364	-0.18(-0.41%)

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.