Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.93	45.37	44.74	45.22	6,109,954	+0.38(+0.84%)
Mar 27, 2013	44.82	45.18	44.55	44.84	7,293,300	-0.31(-0.69%)
Mar 26, 2013	45.93	46.10	45.14	45.15	4,557,833	-0.61(-1.32%)
Mar 25, 2013	46.64	47.00	45.71	45.76	4,689,041	-0.95(-2.04%)
Mar 22, 2013	46.40	46.87	46.24	46.71	3,535,744	+0.48(+1.04%)
Mar 21, 2013	46.06	46.71	45.96	46.23	4,097,223	-0.04(-0.10%)
Mar 20, 2013	45.74	46.40	45.73	46.27	3,369,499	+0.95(+2.10%)
Mar 19, 2013	45.77	45.85	44.87	45.32	3,263,034	-0.32(-0.71%)
Mar 18, 2013	45.70	46.10	45.45	45.65	3,516,647	-0.55(-1.18%)
Mar 15, 2013	46.42	46.69	46.15	46.19	5,697,202	-0.44(-0.95%)
Mar 14, 2013	47.09	47.11	46.37	46.64	3,785,291	-0.18(-0.39%)
Mar 13, 2013	46.40	46.95	46.19	46.82	4,260,597	+0.43(+0.92%)
Mar 12, 2013	46.72	46.72	45.74	46.39	3,680,533	-0.41(-0.87%)
Mar 11, 2013	46.59	46.88	46.38	46.80	2,308,362	+0.03(+0.06%)
Mar 08, 2013	46.11	46.82	45.95	46.77	3,497,321	+0.98(+2.14%)
Mar 07, 2013	46.04	46.14	45.62	45.79	2,594,052	-0.44(-0.96%)
Mar 06, 2013	46.07	46.46	45.74	46.23	3,810,715	+0.35(+0.76%)
Mar 05, 2013	46.07	46.60	45.78	45.88	4,630,402	+0.02(+0.05%)
Mar 04, 2013	46.15	46.40	45.06	45.86	5,353,082	-0.40(-0.86%)
Mar 01, 2013	45.37	46.97	45.16	46.26	7,083,209	+0.51(+1.11%)
Feb 28, 2013	45.82	46.19	45.54	45.75	5,147,108	+0.21(+0.45%)
Feb 27, 2013	43.88	45.76	43.79	45.54	4,068,535	+1.57(+3.58%)
Feb 26, 2013	44.27	44.46	43.51	43.97	4,408,953	-0.14(-0.32%)
Feb 22, 2013	44.14	44.56	44.06	44.11	3,673,613	+0.22(+0.50%)
Feb 21, 2013	44.47	44.50	43.77	43.89	5,118,890	-0.95(-2.12%)
Feb 20, 2013	45.48	45.56	44.75	44.84	5,194,432	-0.55(-1.22%)
Feb 19, 2013	45.07	45.44	45.07	45.40	3,405,906	+0.46(+1.02%)
Feb 15, 2013	45.42	45.43	44.83	44.94	3,977,487	-0.27(-0.60%)
Feb 14, 2013	44.79	45.37	44.75	45.21	3,416,744	+0.15(+0.33%)
Feb 13, 2013	44.60	45.38	44.52	45.06	4,114,732	+0.61(+1.38%)
Feb 12, 2013	44.06	44.52	43.88	44.45	3,837,475	+0.40(+0.91%)
Feb 11, 2013	43.43	44.13	43.42	44.05	4,050,838	+0.55(+1.27%)
Feb 08, 2013	43.52	44.00	43.42	43.50	6,015,465	+0.03(+0.07%)
Feb 07, 2013	44.12	44.14	43.26	43.47	6,269,372	-0.57(-1.29%)
Feb 06, 2013	43.85	44.16	43.56	44.04	9,256,708	+2.27(+5.43%)
Feb 04, 2013	41.40	42.30	41.05	41.77	7,398,539	-0.69(-1.63%)
Feb 01, 2013	42.56	43.46	42.15	42.46	8,944,343	+0.42(+1.00%)
Jan 31, 2013	41.86	42.16	41.69	42.04	3,915,455	+0.00(+0.00%)
Jan 30, 2013	42.40	42.57	41.98	42.04	2,579,133	-0.44(-1.03%)
Jan 29, 2013	42.24	42.53	41.95	42.48	2,255,760	+0.21(+0.51%)
Jan 28, 2013	42.58	42.72	42.12	42.26	2,835,175	-0.20(-0.47%)
Jan 25, 2013	42.38	42.62	42.12	42.46	3,912,700	+0.16(+0.37%)
Jan 24, 2013	41.71	42.43	41.55	42.31	5,237,354	+0.55(+1.33%)
Jan 23, 2013	41.90	41.96	41.62	41.76	3,233,010	-0.31(-0.74%)
Jan 22, 2013	41.90	42.07	41.32	42.07	4,433,405	+0.23(+0.55%)
Jan 18, 2013	41.76	42.10	41.16	41.84	4,863,201	+0.18(+0.44%)
Jan 17, 2013	40.96	41.73	40.81	41.65	4,756,389	+0.97(+2.40%)
Jan 16, 2013	41.00	41.00	40.60	40.68	3,522,118	-0.36(-0.88%)
Jan 15, 2013	40.75	41.18	40.75	41.04	2,931,604	+0.19(+0.47%)
Jan 14, 2013	41.21	41.33	40.72	40.85	2,759,995	-0.31(-0.75%)
Jan 11, 2013	40.90	41.30	40.66	41.16	3,729,597	-0.13(-0.32%)
Jan 10, 2013	41.34	41.38	40.61	41.29	4,774,246	+0.12(+0.29%)
Jan 09, 2013	40.85	41.28	40.80	41.17	3,558,425	+0.55(+1.36%)
Jan 08, 2013	41.00	41.36	40.62	40.62	5,763,342	-0.54(-1.31%)
Jan 07, 2013	41.69	41.70	40.74	41.16	4,312,816	-0.74(-1.76%)
Jan 04, 2013	41.82	41.95	41.60	41.90	3,132,846	+0.28(+0.67%)
Jan 03, 2013	41.56	42.03	41.41	41.62	4,232,447	-0.06(-0.14%)

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.