Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	32.56	33.01	32.40	33.00	1,701,853	+0.44(+1.35%)
Mar 27, 2013	32.18	32.57	32.06	32.56	1,205,785	-0.03(-0.09%)
Mar 26, 2013	32.67	32.85	32.53	32.59	1,713,334	-0.05(-0.15%)
Mar 25, 2013	32.66	32.90	32.51	32.64	1,082,887	-0.01(-0.03%)
Mar 22, 2013	32.51	32.76	32.49	32.65	1,054,405	+0.17(+0.52%)
Mar 21, 2013	32.36	32.65	32.36	32.48	942,419	-0.02(-0.06%)
Mar 20, 2013	32.20	32.54	32.20	32.50	1,178,477	+0.40(+1.25%)
Mar 19, 2013	32.05	32.33	31.96	32.10	1,225,224	+0.03(+0.09%)
Mar 18, 2013	31.77	32.12	31.70	32.07	950,757	+0.10(+0.31%)
Mar 15, 2013	31.71	32.01	31.56	31.97	2,172,786	+0.07(+0.22%)
Mar 14, 2013	31.88	31.95	31.80	31.90	1,301,467	+0.03(+0.09%)
Mar 13, 2013	31.69	32.21	31.69	31.87	2,354,446	+0.33(+1.05%)
Mar 12, 2013	31.72	31.80	31.35	31.54	1,041,341	-0.18(-0.57%)
Mar 11, 2013	31.31	31.82	31.18	31.72	1,891,121	+0.42(+1.34%)
Mar 08, 2013	31.05	31.33	30.95	31.30	1,537,862	+0.43(+1.39%)
Mar 07, 2013	31.11	31.22	30.87	30.87	2,393,497	-0.17(-0.55%)
Mar 06, 2013	31.35	31.42	31.01	31.04	2,251,997	-0.24(-0.77%)
Mar 05, 2013	31.29	31.45	31.18	31.28	2,132,401	+0.08(+0.26%)
Mar 04, 2013	31.12	31.24	30.91	31.20	1,281,132	+0.11(+0.35%)
Mar 01, 2013	31.30	31.32	31.01	31.09	1,893,743	-0.35(-1.11%)
Feb 28, 2013	31.51	31.57	31.26	31.44	1,552,072	+0.14(+0.45%)
Feb 27, 2013	30.93	31.34	30.77	31.30	1,951,497	+0.40(+1.29%)
Feb 26, 2013	31.08	31.26	30.68	30.90	2,364,751	-0.05(-0.16%)
Feb 25, 2013	31.43	31.57	30.94	30.95	1,528,596	-0.39(-1.24%)
Feb 22, 2013	31.03	31.46	30.97	31.34	1,085,324	+0.37(+1.19%)
Feb 21, 2013	31.07	31.27	30.94	30.97	1,593,691	-0.22(-0.71%)
Feb 20, 2013	31.12	31.34	31.12	31.19	2,089,764	+0.02(+0.06%)
Feb 19, 2013	31.35	31.42	30.98	31.17	2,551,082	-0.14(-0.45%)
Feb 15, 2013	31.36	31.62	31.26	31.31	1,817,066	+0.01(+0.03%)
Feb 14, 2013	31.14	31.44	30.98	31.30	1,951,865	+0.08(+0.26%)
Feb 13, 2013	31.26	31.39	31.17	31.22	2,156,026	+0.03(+0.10%)
Feb 12, 2013	31.41	31.41	31.16	31.19	2,328,915	-0.08(-0.26%)
Feb 11, 2013	31.17	31.55	31.12	31.27	2,537,921	+0.15(+0.48%)
Feb 08, 2013	30.87	31.29	29.96	31.12	7,228,806	-0.72(-2.26%)
Feb 07, 2013	31.46	31.95	31.46	31.84	2,622,869	+0.29(+0.92%)
Feb 06, 2013	31.20	31.56	31.02	31.55	2,862,241	+0.17(+0.54%)
Feb 04, 2013	31.66	31.66	31.36	31.38	1,374,419	-0.44(-1.38%)
Feb 01, 2013	32.04	32.20	31.81	31.82	2,160,658	-0.07(-0.22%)
Jan 31, 2013	31.45	31.99	31.34	31.89	2,991,085	+0.35(+1.11%)
Jan 30, 2013	31.85	31.89	31.50	31.54	2,221,158	-0.28(-0.88%)
Jan 29, 2013	31.78	31.94	31.70	31.82	1,375,279	+0.04(+0.13%)
Jan 28, 2013	31.34	32.40	31.34	31.78	4,893,533	+0.67(+2.15%)
Jan 25, 2013	30.80	31.14	30.72	31.11	1,258,818	+0.31(+1.01%)
Jan 24, 2013	30.91	30.95	30.76	30.80	1,618,795	-0.07(-0.23%)
Jan 23, 2013	30.80	30.91	30.65	30.87	1,085,644	+0.00(+0.00%)
Jan 22, 2013	30.54	30.89	30.47	30.87	1,160,511	+0.27(+0.88%)
Jan 18, 2013	30.40	30.60	30.34	30.60	1,124,683	+0.21(+0.69%)
Jan 17, 2013	30.26	30.50	30.22	30.39	1,254,427	+0.14(+0.46%)
Jan 16, 2013	30.31	30.33	30.00	30.25	1,386,766	-0.06(-0.20%)
Jan 15, 2013	30.25	30.33	30.08	30.31	900,626	+0.07(+0.23%)
Jan 14, 2013	30.25	30.41	30.19	30.24	1,328,407	+0.05(+0.17%)
Jan 11, 2013	30.17	30.26	30.14	30.19	992,888	+0.00(+0.00%)
Jan 10, 2013	30.04	30.22	29.99	30.19	1,636,589	+0.19(+0.63%)
Jan 09, 2013	29.80	30.02	29.68	30.00	1,362,807	+0.22(+0.74%)
Jan 08, 2013	29.72	29.84	29.66	29.78	1,045,569	+0.06(+0.20%)
Jan 07, 2013	29.72	29.83	29.55	29.72	1,125,620	-0.14(-0.47%)
Jan 04, 2013	29.82	29.94	29.73	29.86	1,417,696	+0.13(+0.44%)
Jan 03, 2013	29.57	29.95	29.51	29.73	1,617,255	+0.20(+0.68%)

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.