Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.06	45.51	44.87	45.35	6,091,737	+0.38(+0.84%)
Mar 27, 2013	44.95	45.32	44.69	44.98	7,271,554	-0.31(-0.69%)
Mar 26, 2013	46.07	46.24	45.27	45.29	4,544,244	-0.61(-1.32%)
Mar 25, 2013	46.78	47.14	45.85	45.89	4,675,060	-0.96(-2.04%)
Mar 22, 2013	46.54	47.01	46.37	46.85	3,525,202	+0.48(+1.04%)
Mar 21, 2013	46.20	46.85	46.09	46.37	4,085,007	-0.04(-0.10%)
Mar 20, 2013	45.88	46.54	45.86	46.41	3,359,452	+0.96(+2.10%)
Mar 19, 2013	45.91	45.98	45.01	45.46	3,253,305	-0.33(-0.71%)
Mar 18, 2013	45.83	46.23	45.59	45.78	3,506,161	-0.55(-1.18%)
Mar 15, 2013	46.56	46.83	46.29	46.33	5,680,215	-0.44(-0.95%)
Mar 14, 2013	47.23	47.25	46.51	46.77	3,774,005	-0.19(-0.39%)
Mar 13, 2013	46.54	47.09	46.33	46.96	4,247,894	+0.43(+0.92%)
Mar 12, 2013	46.86	46.86	45.88	46.53	3,669,559	-0.41(-0.87%)
Mar 11, 2013	46.73	47.02	46.52	46.94	2,301,480	+0.03(+0.06%)
Mar 08, 2013	46.25	46.96	46.09	46.91	3,486,894	+0.98(+2.14%)
Mar 07, 2013	46.18	46.28	45.76	45.92	2,586,318	-0.44(-0.96%)
Mar 06, 2013	46.20	46.60	45.87	46.37	3,799,353	+0.35(+0.76%)
Mar 05, 2013	46.21	46.74	45.92	46.02	4,616,596	+0.02(+0.05%)
Mar 04, 2013	46.29	46.54	45.19	46.00	5,337,121	-0.40(-0.86%)
Mar 01, 2013	45.50	47.12	45.29	46.40	7,062,090	+0.51(+1.11%)
Feb 28, 2013	45.96	46.32	45.68	45.89	5,131,762	+0.21(+0.45%)
Feb 27, 2013	44.01	45.89	43.92	45.68	4,056,404	+1.58(+3.58%)
Feb 26, 2013	44.40	44.60	43.64	44.10	4,395,807	-0.14(-0.32%)
Feb 22, 2013	44.27	44.69	44.19	44.24	3,662,660	+0.22(+0.50%)
Feb 21, 2013	44.61	44.63	43.90	44.02	5,103,628	-0.96(-2.12%)
Feb 20, 2013	45.62	45.69	44.89	44.98	5,178,945	-0.56(-1.22%)
Feb 19, 2013	45.20	45.58	45.20	45.53	3,395,751	+0.46(+1.02%)
Feb 15, 2013	45.55	45.57	44.97	45.07	3,965,628	-0.27(-0.60%)
Feb 14, 2013	44.92	45.51	44.88	45.35	3,406,557	+0.15(+0.33%)
Feb 13, 2013	44.73	45.52	44.66	45.20	4,102,463	+0.61(+1.38%)
Feb 12, 2013	44.19	44.65	44.01	44.58	3,826,033	+0.40(+0.90%)
Feb 11, 2013	43.56	44.26	43.55	44.18	4,038,760	+0.56(+1.27%)
Feb 08, 2013	43.65	44.13	43.55	43.63	5,997,529	+0.03(+0.07%)
Feb 07, 2013	44.25	44.27	43.39	43.60	6,250,679	-0.57(-1.29%)
Feb 06, 2013	43.98	44.29	43.69	44.17	9,229,109	+2.27(+5.43%)
Feb 04, 2013	41.52	42.43	41.17	41.90	7,376,480	-0.70(-1.63%)
Feb 01, 2013	42.69	43.59	42.28	42.59	8,917,675	+0.42(+1.00%)
Jan 31, 2013	41.98	42.29	41.81	42.17	3,903,781	+0.00(+0.00%)
Jan 30, 2013	42.52	42.69	42.11	42.17	2,571,443	-0.44(-1.03%)
Jan 29, 2013	42.36	42.66	42.07	42.61	2,249,034	+0.21(+0.51%)
Jan 28, 2013	42.71	42.84	42.25	42.39	2,826,722	-0.20(-0.47%)
Jan 25, 2013	42.50	42.75	42.24	42.59	3,901,034	+0.16(+0.37%)
Jan 24, 2013	41.84	42.56	41.67	42.44	5,221,738	+0.56(+1.33%)
Jan 23, 2013	42.03	42.09	41.75	41.88	3,223,370	-0.31(-0.74%)
Jan 22, 2013	42.02	42.20	41.44	42.19	4,420,187	+0.23(+0.55%)
Jan 18, 2013	41.88	42.23	41.28	41.96	4,848,701	+0.19(+0.44%)
Jan 17, 2013	41.08	41.85	40.93	41.78	4,742,207	+0.98(+2.40%)
Jan 16, 2013	41.13	41.13	40.73	40.80	3,511,616	-0.36(-0.88%)
Jan 15, 2013	40.87	41.30	40.87	41.16	2,922,863	+0.19(+0.47%)
Jan 14, 2013	41.33	41.45	40.84	40.97	2,751,765	-0.31(-0.75%)
Jan 11, 2013	41.02	41.42	40.78	41.28	3,718,477	-0.13(-0.32%)
Jan 10, 2013	41.47	41.50	40.73	41.41	4,760,011	+0.12(+0.29%)
Jan 09, 2013	40.98	41.41	40.92	41.30	3,547,815	+0.56(+1.36%)
Jan 08, 2013	41.12	41.48	40.74	40.74	5,746,158	-0.54(-1.31%)
Jan 07, 2013	41.81	41.83	40.87	41.28	4,299,957	-0.74(-1.76%)
Jan 04, 2013	41.95	42.07	41.72	42.02	3,123,505	+0.28(+0.67%)
Jan 03, 2013	41.69	42.15	41.53	41.74	4,219,827	-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.