Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	50.59	51.86	50.55	51.68	2,047,675	+1.02(+2.01%)
Mar 27, 2013	50.50	50.72	50.12	50.66	870,835	-0.03(-0.06%)
Mar 26, 2013	50.46	50.69	50.01	50.69	1,655,330	+0.31(+0.62%)
Mar 25, 2013	50.21	50.91	49.90	50.38	2,638,568	+0.76(+1.53%)
Mar 22, 2013	48.80	49.87	48.66	49.62	2,352,300	+0.66(+1.35%)
Mar 21, 2013	48.56	49.05	48.32	48.96	2,046,118	+0.22(+0.45%)
Mar 20, 2013	48.77	49.17	48.45	48.74	1,393,704	+0.08(+0.16%)
Mar 19, 2013	48.90	49.00	48.43	48.66	961,730	-0.22(-0.45%)
Mar 18, 2013	48.95	49.12	48.54	48.88	1,206,364	-0.49(-0.99%)
Mar 15, 2013	48.64	49.53	48.63	49.37	2,078,690	+0.49(+1.00%)
Mar 14, 2013	49.02	49.13	48.65	48.88	1,117,736	-0.13(-0.27%)
Mar 13, 2013	47.91	49.17	47.91	49.01	2,592,604	+1.08(+2.25%)
Mar 12, 2013	47.63	47.97	47.55	47.93	1,454,059	+0.34(+0.71%)
Mar 11, 2013	47.18	47.67	47.06	47.59	1,247,725	+0.26(+0.55%)
Mar 08, 2013	47.69	47.70	46.93	47.33	1,368,728	-0.15(-0.32%)
Mar 07, 2013	47.26	47.54	46.87	47.48	1,713,083	+0.22(+0.47%)
Mar 06, 2013	46.65	47.46	46.65	47.26	2,039,628	+0.64(+1.37%)
Mar 05, 2013	46.50	46.76	46.34	46.62	1,153,914	+0.35(+0.76%)
Mar 04, 2013	46.18	46.65	46.16	46.27	1,845,382	+0.09(+0.19%)
Mar 01, 2013	45.94	46.21	45.43	46.18	3,374,496	-0.09(-0.19%)
Feb 28, 2013	46.35	46.57	46.17	46.27	2,118,331	-0.56(-1.20%)
Feb 27, 2013	46.21	47.12	46.08	46.83	2,252,524	+1.04(+2.27%)
Feb 26, 2013	44.89	46.00	44.81	45.79	2,761,882	+0.54(+1.19%)
Feb 25, 2013	46.21	46.55	45.23	45.25	3,423,748	-0.98(-2.12%)
Feb 22, 2013	45.13	46.65	45.06	46.23	7,661,613	+1.49(+3.33%)
Feb 21, 2013	44.83	45.30	44.11	44.74	3,913,555	-0.11(-0.25%)
Feb 20, 2013	45.32	45.73	44.80	44.85	2,196,323	-0.40(-0.88%)
Feb 19, 2013	45.30	45.85	45.05	45.25	2,147,274	+0.10(+0.22%)
Feb 15, 2013	45.50	45.98	45.06	45.15	1,964,151	-0.37(-0.81%)
Feb 14, 2013	45.78	45.91	45.37	45.52	1,562,751	-0.34(-0.74%)
Feb 13, 2013	46.33	46.40	45.55	45.86	2,659,106	-0.95(-2.03%)
Feb 12, 2013	47.00	47.03	46.47	46.81	1,330,572	-0.27(-0.57%)
Feb 11, 2013	47.31	47.50	46.97	47.08	1,365,607	-0.28(-0.59%)
Feb 08, 2013	47.41	47.41	46.98	47.36	1,417,982	+0.05(+0.11%)
Feb 07, 2013	47.36	47.82	47.08	47.31	2,137,643	-0.01(-0.02%)
Feb 06, 2013	46.79	47.35	46.60	47.32	2,106,713	+0.39(+0.83%)
Feb 04, 2013	46.75	47.40	46.51	46.93	3,391,437	+0.09(+0.19%)
Feb 01, 2013	46.55	47.18	46.30	46.84	2,598,102	+0.34(+0.73%)
Jan 31, 2013	46.50	46.61	46.11	46.50	1,801,117	-0.09(-0.19%)
Jan 30, 2013	45.90	46.87	45.80	46.59	2,156,490	+0.60(+1.30%)
Jan 29, 2013	45.90	46.12	45.64	45.99	1,024,461	+0.09(+0.20%)
Jan 28, 2013	45.86	46.12	45.74	45.90	1,520,982	+0.03(+0.07%)
Jan 25, 2013	46.03	46.06	45.46	45.87	1,755,060	+0.06(+0.13%)
Jan 24, 2013	45.61	46.14	45.54	45.81	2,144,922	+0.31(+0.68%)
Jan 23, 2013	45.78	46.09	45.50	45.50	1,049,495	-0.37(-0.81%)
Jan 22, 2013	45.07	46.08	44.73	45.87	1,809,005	+0.49(+1.08%)
Jan 18, 2013	45.38	45.61	45.27	45.38	1,241,506	-0.01(-0.02%)
Jan 17, 2013	45.57	45.78	45.11	45.39	1,363,646	+0.03(+0.07%)
Jan 16, 2013	45.27	45.41	44.81	45.36	1,333,207	+0.03(+0.07%)
Jan 15, 2013	44.66	45.42	44.65	45.33	1,479,140	+0.69(+1.55%)
Jan 14, 2013	44.95	45.06	44.58	44.64	1,518,732	-0.28(-0.62%)
Jan 11, 2013	45.25	45.34	44.46	44.92	2,058,570	-0.32(-0.71%)
Jan 10, 2013	46.00	46.00	44.95	45.24	1,613,835	-0.56(-1.22%)
Jan 09, 2013	45.40	45.82	45.32	45.80	1,826,753	+0.49(+1.08%)
Jan 08, 2013	45.24	45.43	44.91	45.31	1,820,029	-0.73(-1.59%)
Jan 07, 2013	46.49	46.49	45.75	46.04	1,814,370	-0.42(-0.90%)
Jan 04, 2013	44.98	46.58	44.98	46.46	2,663,699	+1.62(+3.61%)
Jan 03, 2013	45.09	45.26	44.69	44.84	1,810,879	-0.56(-1.23%)

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.