Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.45	27.04	26.15	26.44	1,842,577	+0.06(+0.22%)
Mar 27, 2013	25.74	26.50	25.49	26.38	1,383,389	+0.54(+2.10%)
Mar 26, 2013	25.71	25.94	25.43	25.84	1,641,858	+0.42(+1.64%)
Mar 25, 2013	26.25	26.60	25.00	25.42	2,172,321	-0.53(-2.05%)
Mar 22, 2013	25.52	25.97	25.38	25.96	1,686,559	+0.33(+1.30%)
Mar 21, 2013	25.96	26.19	25.31	25.62	1,573,193	-0.52(-2.00%)
Mar 20, 2013	26.22	26.36	25.62	26.15	1,799,611	+0.22(+0.84%)
Mar 19, 2013	26.57	26.99	25.47	25.93	2,216,225	-0.70(-2.64%)
Mar 18, 2013	26.13	26.66	25.73	26.63	2,622,185	-0.07(-0.25%)
Mar 15, 2013	26.37	26.83	25.99	26.70	3,345,746	+0.20(+0.75%)
Mar 14, 2013	26.48	27.02	25.92	26.50	3,441,470	+0.11(+0.43%)
Mar 13, 2013	25.09	26.52	25.09	26.38	3,305,178	+1.24(+4.91%)
Mar 12, 2013	24.85	25.17	24.70	25.15	2,794,498	+0.34(+1.38%)
Mar 11, 2013	24.51	24.88	24.22	24.81	2,021,807	+0.29(+1.16%)
Mar 08, 2013	24.47	24.66	23.90	24.52	1,460,738	+0.35(+1.45%)
Mar 07, 2013	24.24	24.40	23.87	24.17	1,917,812	-0.02(-0.08%)
Mar 06, 2013	24.36	24.56	23.56	24.19	2,557,697	+0.01(+0.04%)
Mar 05, 2013	22.90	24.80	22.90	24.18	3,887,928	+1.43(+6.26%)
Mar 04, 2013	22.36	22.77	22.24	22.76	1,927,289	+0.39(+1.74%)
Mar 01, 2013	22.03	22.76	22.02	22.37	2,451,544	+0.16(+0.73%)
Feb 28, 2013	22.07	22.55	22.04	22.20	1,353,319	+0.02(+0.09%)
Feb 27, 2013	21.87	22.42	21.75	22.18	1,354,578	+0.35(+1.61%)
Feb 26, 2013	22.09	22.47	21.27	21.83	2,236,327	-0.63(-2.79%)
Feb 22, 2013	21.64	22.48	21.57	22.46	1,985,337	+1.02(+4.74%)
Feb 21, 2013	21.93	22.05	20.97	21.44	2,310,485	-0.52(-2.38%)
Feb 20, 2013	23.38	23.40	21.82	21.97	2,392,409	-1.33(-5.73%)
Feb 19, 2013	22.82	23.32	22.75	23.30	1,678,193	+0.65(+2.87%)
Feb 15, 2013	22.88	23.21	22.63	22.65	2,040,527	-0.44(-1.89%)
Feb 14, 2013	21.09	23.66	20.90	23.09	4,209,701	+1.18(+5.38%)
Feb 13, 2013	22.04	22.39	21.72	21.91	1,908,510	-0.17(-0.77%)
Feb 12, 2013	21.71	22.18	21.38	22.08	1,234,179	+0.38(+1.75%)
Feb 11, 2013	21.72	21.78	21.32	21.70	760,159	-0.02(-0.09%)
Feb 08, 2013	21.71	21.90	21.48	21.72	830,648	+0.02(+0.09%)
Feb 07, 2013	21.68	21.91	21.49	21.70	1,426,776	+0.01(+0.04%)
Feb 06, 2013	21.39	21.69	21.24	21.69	1,408,727	+0.62(+2.93%)
Feb 04, 2013	21.29	21.48	20.84	21.07	1,041,184	-0.45(-2.07%)
Feb 01, 2013	20.66	21.79	20.51	21.52	2,670,606	+1.06(+5.20%)
Jan 31, 2013	20.55	20.66	20.39	20.46	991,464	-0.17(-0.83%)
Jan 30, 2013	20.84	20.84	20.49	20.63	1,302,480	-0.29(-1.36%)
Jan 29, 2013	20.78	20.96	20.64	20.91	1,153,885	+0.00(+0.00%)
Jan 28, 2013	20.83	21.10	20.57	20.91	1,385,716	+0.02(+0.09%)
Jan 25, 2013	20.53	21.07	20.40	20.89	1,167,746	+0.44(+2.14%)
Jan 24, 2013	20.13	20.54	19.95	20.46	1,300,019	+0.31(+1.56%)
Jan 23, 2013	20.12	20.26	20.03	20.14	831,053	-0.10(-0.47%)
Jan 22, 2013	20.21	20.36	20.04	20.24	909,056	-0.01(-0.05%)
Jan 18, 2013	20.22	20.43	19.93	20.25	744,300	+0.06(+0.28%)
Jan 17, 2013	19.96	20.31	19.80	20.19	1,419,137	+0.31(+1.58%)
Jan 16, 2013	19.93	19.98	19.75	19.88	1,166,668	-0.08(-0.38%)
Jan 15, 2013	20.12	20.34	19.75	19.95	2,342,494	-0.23(-1.13%)
Jan 14, 2013	19.88	20.28	19.88	20.18	1,056,332	+0.31(+1.58%)
Jan 11, 2013	20.05	20.21	19.85	19.87	1,633,161	-0.22(-1.09%)
Jan 10, 2013	20.34	20.42	19.83	20.09	2,120,753	-0.22(-1.08%)
Jan 09, 2013	20.72	20.89	20.14	20.30	2,604,593	-0.26(-1.25%)
Jan 08, 2013	20.55	20.84	20.47	20.56	1,669,005	+0.05(+0.23%)
Jan 07, 2013	20.47	20.62	20.26	20.51	1,929,254	-0.15(-0.74%)
Jan 04, 2013	20.41	20.75	20.05	20.66	4,657,089	+0.39(+1.92%)
Jan 03, 2013	19.77	20.31	19.69	20.28	2,419,719	+0.54(+2.74%)

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.