Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	46.46	47.04	46.37	46.70	1,163,064	+0.28(+0.61%)
Mar 27, 2013	46.27	46.89	45.67	46.42	1,008,346	-0.21(-0.46%)
Mar 26, 2013	47.33	47.33	46.18	46.63	1,412,499	+0.18(+0.38%)
Mar 25, 2013	47.07	47.58	46.36	46.46	1,013,590	-0.23(-0.50%)
Mar 22, 2013	46.30	46.76	46.21	46.69	1,211,306	+0.67(+1.45%)
Mar 21, 2013	46.74	47.13	45.92	46.02	2,402,340	-1.32(-2.80%)
Mar 20, 2013	46.66	47.53	46.66	47.34	1,483,162	+0.84(+1.80%)
Mar 19, 2013	46.70	47.45	45.86	46.51	1,412,653	-0.12(-0.25%)
Mar 18, 2013	46.35	47.50	45.98	46.62	1,234,826	+0.03(+0.06%)
Mar 15, 2013	46.66	47.78	46.45	46.60	2,986,533	-0.17(-0.36%)
Mar 14, 2013	46.69	47.50	46.36	46.77	1,666,926	+0.18(+0.38%)
Mar 13, 2013	45.48	46.78	45.15	46.59	2,291,301	+1.10(+2.42%)
Mar 12, 2013	45.66	45.89	45.01	45.49	2,003,156	-0.22(-0.49%)
Mar 11, 2013	45.43	45.91	44.69	45.71	1,375,429	+0.33(+0.73%)
Mar 08, 2013	45.15	45.66	44.96	45.38	1,722,425	+0.39(+0.87%)
Mar 07, 2013	43.21	45.49	42.77	44.99	4,082,387	+1.74(+4.03%)
Mar 06, 2013	42.69	45.25	42.60	43.25	5,428,109	+0.84(+1.99%)
Mar 05, 2013	40.72	42.54	40.60	42.40	2,908,790	+1.93(+4.77%)
Mar 04, 2013	40.39	40.60	39.80	40.47	2,071,002	-0.10(-0.24%)
Mar 01, 2013	40.39	40.85	39.65	40.57	2,427,944	+0.07(+0.18%)
Feb 28, 2013	40.24	40.67	39.64	40.49	2,241,397	+0.24(+0.59%)
Feb 27, 2013	39.26	40.52	39.22	40.26	2,468,003	+1.37(+3.52%)
Feb 26, 2013	38.84	39.31	38.63	38.89	1,279,772	-0.11(-0.27%)
Feb 22, 2013	38.34	39.21	38.15	38.99	2,233,267	+0.81(+2.12%)
Feb 21, 2013	37.53	38.66	37.53	38.19	1,684,609	+0.16(+0.42%)
Feb 20, 2013	38.71	38.73	37.95	38.03	1,384,328	-0.68(-1.75%)
Feb 19, 2013	39.56	39.56	38.51	38.70	1,807,100	-0.80(-2.02%)
Feb 15, 2013	38.77	40.39	38.68	39.50	3,172,354	+0.77(+1.99%)
Feb 14, 2013	37.87	39.89	37.39	38.73	7,909,218	-2.98(-7.14%)
Feb 13, 2013	41.61	42.49	41.48	41.71	2,920,282	+0.21(+0.51%)
Feb 12, 2013	41.10	41.68	40.76	41.49	2,038,894	+0.38(+0.93%)
Feb 11, 2013	41.91	41.97	40.91	41.11	1,385,602	-0.70(-1.68%)
Feb 08, 2013	41.64	42.17	41.33	41.81	1,027,097	+0.15(+0.36%)
Feb 07, 2013	41.81	41.82	40.60	41.66	2,239,384	-0.13(-0.32%)
Feb 06, 2013	41.84	43.89	41.64	41.80	4,644,010	+1.21(+2.98%)
Feb 04, 2013	40.99	41.60	40.52	40.59	1,438,643	-0.59(-1.43%)
Feb 01, 2013	41.16	41.41	40.58	41.17	1,993,108	+0.02(+0.04%)
Jan 31, 2013	40.40	41.21	40.08	41.16	1,444,551	+0.68(+1.67%)
Jan 30, 2013	41.00	41.16	40.16	40.48	1,533,802	-0.34(-0.83%)
Jan 29, 2013	41.28	41.40	40.60	40.82	1,810,441	-0.53(-1.29%)
Jan 28, 2013	41.21	42.48	40.92	41.35	2,730,627	+0.48(+1.17%)
Jan 25, 2013	39.96	40.95	39.80	40.87	1,863,493	+1.01(+2.54%)
Jan 24, 2013	39.82	40.66	39.65	39.86	1,157,170	-0.02(-0.04%)
Jan 23, 2013	39.49	39.97	39.31	39.88	1,390,404	+0.46(+1.17%)
Jan 22, 2013	38.76	39.47	38.51	39.41	1,291,869	+0.57(+1.47%)
Jan 18, 2013	39.27	39.28	38.39	38.84	2,138,089	-0.36(-0.93%)
Jan 17, 2013	39.11	39.63	38.71	39.21	1,574,179	+0.11(+0.27%)
Jan 16, 2013	39.17	39.31	38.67	39.10	1,396,226	-0.16(-0.41%)
Jan 15, 2013	39.25	39.39	38.56	39.26	1,078,774	+0.00(+0.00%)
Jan 14, 2013	39.03	39.42	38.65	39.26	1,076,205	+0.15(+0.39%)
Jan 11, 2013	38.82	39.13	38.68	39.11	1,113,410	+0.44(+1.13%)
Jan 10, 2013	39.47	39.66	38.03	38.67	3,010,212	-0.75(-1.89%)
Jan 09, 2013	39.81	40.20	39.39	39.42	1,418,424	-0.34(-0.86%)
Jan 08, 2013	39.88	40.42	39.37	39.76	2,465,234	-0.36(-0.90%)
Jan 07, 2013	39.15	40.31	38.91	40.12	2,050,884	+0.89(+2.27%)
Jan 04, 2013	39.14	39.27	38.59	39.23	1,183,257	+0.19(+0.48%)
Jan 03, 2013	39.21	39.57	38.64	39.05	1,990,834	-0.22(-0.57%)

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.