Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	47.93	48.11	46.72	47.86	1,365,028	-0.12(-0.25%)
Mar 27, 2013	47.58	48.08	47.43	47.98	659,333	+0.17(+0.36%)
Mar 26, 2013	47.57	47.91	47.13	47.81	624,631	+0.55(+1.16%)
Mar 25, 2013	47.49	48.00	47.18	47.26	850,289	-0.64(-1.33%)
Mar 22, 2013	48.53	48.53	47.77	47.90	874,932	-0.42(-0.87%)
Mar 21, 2013	48.59	48.86	48.29	48.31	632,054	-0.68(-1.39%)
Mar 20, 2013	48.64	49.13	48.48	49.00	662,556	+0.55(+1.13%)
Mar 19, 2013	48.82	49.25	48.22	48.45	939,291	-0.29(-0.59%)
Mar 18, 2013	48.54	49.25	48.20	48.73	670,590	-0.51(-1.05%)
Mar 15, 2013	48.82	49.46	48.78	49.25	865,447	+0.39(+0.80%)
Mar 14, 2013	48.59	48.91	48.50	48.86	699,891	+0.25(+0.52%)
Mar 13, 2013	48.31	48.75	48.25	48.60	749,854	+0.31(+0.63%)
Mar 12, 2013	48.52	48.72	48.20	48.30	612,887	-0.17(-0.36%)
Mar 11, 2013	47.83	48.57	47.65	48.47	962,944	+0.53(+1.11%)
Mar 08, 2013	47.44	48.11	47.36	47.94	1,067,940	+0.78(+1.65%)
Mar 07, 2013	47.16	48.02	47.03	47.16	1,141,033	+0.12(+0.26%)
Mar 06, 2013	47.02	47.49	46.74	47.04	1,584,351	+0.17(+0.35%)
Mar 05, 2013	46.55	47.27	46.54	46.88	1,173,223	+0.45(+0.98%)
Mar 04, 2013	46.21	46.62	46.12	46.42	1,528,291	+0.14(+0.30%)
Mar 01, 2013	46.26	46.81	45.92	46.28	1,800,334	-0.31(-0.67%)
Feb 28, 2013	47.15	47.27	46.59	46.60	1,370,328	-0.51(-1.07%)
Feb 27, 2013	46.43	47.32	46.43	47.10	2,243,870	+0.68(+1.47%)
Feb 26, 2013	46.73	46.98	45.45	46.42	2,301,178	-0.79(-1.68%)
Feb 22, 2013	47.22	47.33	46.86	47.22	659,122	+0.23(+0.48%)
Feb 21, 2013	47.46	47.46	46.65	46.99	1,050,140	-0.45(-0.96%)
Feb 20, 2013	48.61	48.77	47.35	47.44	1,435,213	-1.22(-2.51%)
Feb 19, 2013	48.47	48.92	48.41	48.66	1,522,767	+0.33(+0.69%)
Feb 15, 2013	48.22	48.72	48.16	48.33	981,782	+0.16(+0.33%)
Feb 14, 2013	47.10	48.24	47.09	48.18	2,026,277	+0.91(+1.92%)
Feb 13, 2013	47.50	48.23	47.26	47.27	1,281,656	-0.24(-0.50%)
Feb 12, 2013	47.36	47.96	47.06	47.50	2,200,281	+0.90(+1.93%)
Feb 11, 2013	46.95	47.09	46.33	46.61	921,061	-0.48(-1.02%)
Feb 08, 2013	46.63	47.97	45.80	47.09	3,152,955	+2.80(+6.32%)
Feb 07, 2013	44.29	44.42	43.81	44.29	794,606	+0.01(+0.02%)
Feb 06, 2013	43.44	44.28	43.40	44.28	1,372,200	+1.26(+2.92%)
Feb 04, 2013	43.12	43.50	42.85	43.02	1,401,271	-0.24(-0.56%)
Feb 01, 2013	43.09	43.68	42.30	43.26	1,766,874	+0.52(+1.22%)
Jan 31, 2013	42.51	42.78	42.08	42.74	1,383,069	+0.24(+0.57%)
Jan 30, 2013	43.18	43.18	42.35	42.50	1,116,912	-0.60(-1.40%)
Jan 29, 2013	42.52	44.06	42.25	43.10	1,293,102	+0.49(+1.15%)
Jan 28, 2013	42.99	43.12	42.19	42.61	830,249	-0.17(-0.39%)
Jan 25, 2013	42.30	42.99	42.26	42.78	938,688	+0.63(+1.49%)
Jan 24, 2013	41.48	42.30	41.26	42.15	789,174	+0.63(+1.51%)
Jan 23, 2013	41.60	41.60	41.18	41.52	909,694	-0.17(-0.42%)
Jan 22, 2013	41.89	41.93	41.20	41.69	1,380,599	-0.19(-0.46%)
Jan 18, 2013	42.04	42.04	41.28	41.89	1,476,417	-0.38(-0.91%)
Jan 17, 2013	42.25	42.58	42.25	42.27	1,298,165	+0.18(+0.44%)
Jan 16, 2013	42.19	42.26	41.67	42.09	997,202	-0.03(-0.08%)
Jan 15, 2013	41.69	42.32	41.26	42.12	1,695,786	+0.15(+0.35%)
Jan 14, 2013	42.00	42.25	40.85	41.97	1,802,915	+0.10(+0.23%)
Jan 11, 2013	41.92	42.08	41.33	41.88	2,580,380	+0.01(+0.02%)
Jan 10, 2013	42.19	42.30	41.56	41.87	1,011,844	-0.10(-0.23%)
Jan 09, 2013	41.88	42.19	41.72	41.96	587,818	+0.18(+0.44%)
Jan 08, 2013	41.58	41.95	41.56	41.78	1,146,643	+0.11(+0.27%)
Jan 07, 2013	41.16	41.67	41.08	41.67	999,170	+0.38(+0.93%)
Jan 04, 2013	41.09	41.47	40.69	41.28	937,427	+0.17(+0.40%)
Jan 03, 2013	41.26	41.82	40.71	41.12	1,510,346	-0.27(-0.65%)

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.