Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.99	46.45	45.80	46.29	5,968,608	+0.39(+0.84%)
Mar 27, 2013	45.88	46.25	45.61	45.90	7,124,578	-0.32(-0.69%)
Mar 26, 2013	47.02	47.20	46.21	46.22	4,452,393	-0.62(-1.32%)
Mar 25, 2013	47.75	48.11	46.80	46.84	4,580,565	-0.97(-2.04%)
Mar 22, 2013	47.50	47.98	47.33	47.82	3,453,949	+0.49(+1.04%)
Mar 21, 2013	47.15	47.81	47.04	47.32	4,002,438	-0.05(-0.10%)
Mar 20, 2013	46.83	47.50	46.81	47.37	3,291,549	+0.97(+2.10%)
Mar 19, 2013	46.86	46.93	45.93	46.39	3,187,547	-0.33(-0.71%)
Mar 18, 2013	46.78	47.19	46.53	46.73	3,435,293	-0.56(-1.18%)
Mar 15, 2013	47.52	47.79	47.24	47.29	5,565,404	-0.45(-0.95%)
Mar 14, 2013	48.21	48.22	47.47	47.74	3,697,723	-0.19(-0.39%)
Mar 13, 2013	47.50	48.06	47.29	47.93	4,162,033	+0.44(+0.92%)
Mar 12, 2013	47.83	47.83	46.83	47.49	3,595,388	-0.42(-0.87%)
Mar 11, 2013	47.69	47.99	47.48	47.91	2,254,961	+0.03(+0.06%)
Mar 08, 2013	47.20	47.93	47.04	47.88	3,416,415	+1.01(+2.14%)
Mar 07, 2013	47.14	47.24	46.70	46.87	2,534,042	-0.45(-0.96%)
Mar 06, 2013	47.16	47.56	46.82	47.32	3,722,558	+0.36(+0.76%)
Mar 05, 2013	47.17	47.70	46.86	46.97	4,523,283	+0.02(+0.05%)
Mar 04, 2013	47.24	47.50	46.12	46.95	5,229,244	-0.41(-0.86%)
Mar 01, 2013	46.44	48.09	46.23	47.35	6,919,347	+0.52(+1.11%)
Feb 28, 2013	46.90	47.28	46.62	46.83	5,028,036	+0.21(+0.45%)
Feb 27, 2013	44.92	46.84	44.83	46.62	3,974,414	+1.61(+3.58%)
Feb 26, 2013	45.31	45.52	44.54	45.01	4,306,957	-0.14(-0.32%)
Feb 22, 2013	45.19	45.62	45.11	45.16	3,588,629	+0.23(+0.50%)
Feb 21, 2013	45.53	45.56	44.81	44.93	5,000,471	-0.97(-2.12%)
Feb 20, 2013	46.56	46.64	45.81	45.90	5,074,265	-0.57(-1.22%)
Feb 19, 2013	46.14	46.52	46.14	46.47	3,327,115	+0.47(+1.02%)
Feb 15, 2013	46.49	46.51	45.90	46.00	3,885,472	-0.28(-0.60%)
Feb 14, 2013	45.85	46.45	45.80	46.28	3,337,702	+0.15(+0.33%)
Feb 13, 2013	45.65	46.45	45.58	46.13	4,019,542	+0.63(+1.38%)
Feb 12, 2013	45.10	45.57	44.92	45.50	3,748,699	+0.41(+0.90%)
Feb 11, 2013	44.46	45.17	44.44	45.09	3,957,126	+0.57(+1.27%)
Feb 08, 2013	44.55	45.04	44.45	44.53	5,876,304	+0.03(+0.07%)
Feb 07, 2013	45.16	45.19	44.29	44.50	6,124,337	-0.58(-1.29%)
Feb 06, 2013	44.89	45.21	44.59	45.08	9,042,565	+2.32(+5.43%)
Feb 04, 2013	42.38	43.30	42.02	42.76	7,227,382	-0.71(-1.63%)
Feb 01, 2013	43.57	44.49	43.15	43.47	8,737,426	+0.43(+1.00%)
Jan 31, 2013	42.85	43.16	42.68	43.04	3,824,876	+0.00(+0.00%)
Jan 30, 2013	43.40	43.58	42.98	43.04	2,519,468	-0.45(-1.03%)
Jan 29, 2013	43.24	43.54	42.94	43.48	2,203,575	+0.22(+0.51%)
Jan 28, 2013	43.59	43.73	43.12	43.27	2,769,586	-0.20(-0.47%)
Jan 25, 2013	43.38	43.63	43.11	43.47	3,822,184	+0.16(+0.37%)
Jan 24, 2013	42.70	43.44	42.53	43.31	5,116,194	+0.57(+1.33%)
Jan 23, 2013	42.90	42.96	42.61	42.74	3,158,218	-0.32(-0.74%)
Jan 22, 2013	42.89	43.07	42.30	43.06	4,330,844	+0.23(+0.55%)
Jan 18, 2013	42.74	43.10	42.13	42.83	4,750,696	+0.19(+0.44%)
Jan 17, 2013	41.93	42.71	41.78	42.64	4,646,355	+1.00(+2.40%)
Jan 16, 2013	41.97	41.97	41.57	41.64	3,440,637	-0.37(-0.88%)
Jan 15, 2013	41.72	42.15	41.72	42.01	2,863,785	+0.20(+0.47%)
Jan 14, 2013	42.19	42.31	41.69	41.81	2,696,145	-0.32(-0.75%)
Jan 11, 2013	41.87	42.28	41.63	42.13	3,643,317	-0.14(-0.32%)
Jan 10, 2013	42.32	42.36	41.57	42.27	4,663,799	+0.12(+0.29%)
Jan 09, 2013	41.82	42.26	41.76	42.15	3,476,105	+0.57(+1.36%)
Jan 08, 2013	41.97	42.34	41.58	41.58	5,630,014	-0.55(-1.31%)
Jan 07, 2013	42.68	42.69	41.71	42.13	4,213,044	-0.76(-1.76%)
Jan 04, 2013	42.81	42.94	42.59	42.89	3,060,371	+0.29(+0.67%)
Jan 03, 2013	42.55	43.02	42.39	42.60	4,134,534	-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.