Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.02	40.18	39.97	40.14	798,136	+0.13(+0.34%)
Mar 27, 2013	39.79	40.03	39.69	40.00	1,144,361	-0.05(-0.12%)
Mar 26, 2013	39.91	40.07	39.86	40.05	2,701,818	+0.26(+0.66%)
Mar 25, 2013	40.18	40.18	39.61	39.79	990,716	-0.23(-0.57%)
Mar 22, 2013	39.89	40.04	39.85	40.02	669,195	+0.32(+0.80%)
Mar 21, 2013	39.85	40.00	39.70	39.70	962,488	-0.43(-1.08%)
Mar 20, 2013	40.11	40.18	40.03	40.14	1,091,458	+0.28(+0.69%)
Mar 19, 2013	40.10	40.11	39.61	39.86	1,154,412	-0.13(-0.34%)
Mar 18, 2013	39.99	40.20	39.85	39.99	977,449	-0.35(-0.86%)
Mar 15, 2013	40.37	40.42	40.24	40.34	538,393	-0.02(-0.04%)
Mar 14, 2013	40.27	40.41	40.21	40.36	1,254,602	+0.22(+0.55%)
Mar 13, 2013	40.14	40.20	39.98	40.14	993,954	-0.02(-0.06%)
Mar 12, 2013	40.34	40.34	40.09	40.16	1,152,496	-0.19(-0.47%)
Mar 11, 2013	40.20	40.35	40.14	40.35	366,541	+0.09(+0.24%)
Mar 08, 2013	40.25	40.29	40.07	40.26	346,167	+0.13(+0.34%)
Mar 07, 2013	40.11	40.15	40.05	40.12	450,395	+0.11(+0.28%)
Mar 06, 2013	40.10	40.10	39.90	40.01	1,320,047	+0.10(+0.26%)
Mar 05, 2013	39.78	40.01	39.78	39.91	440,481	+0.36(+0.92%)
Mar 04, 2013	39.37	39.54	39.26	39.54	616,193	+0.09(+0.22%)
Mar 01, 2013	39.23	39.48	39.08	39.46	765,359	+0.04(+0.10%)
Feb 28, 2013	39.51	39.68	39.39	39.42	452,114	-0.06(-0.14%)
Feb 27, 2013	38.97	39.55	38.96	39.47	1,880,047	+0.47(+1.20%)
Feb 26, 2013	38.98	39.10	38.73	39.01	748,217	-0.51(-1.28%)
Feb 22, 2013	39.40	39.52	39.24	39.51	539,142	+0.38(+0.97%)
Feb 21, 2013	39.24	39.24	38.98	39.13	858,998	-0.36(-0.92%)
Feb 20, 2013	39.97	39.99	39.49	39.50	558,443	-0.42(-1.05%)
Feb 19, 2013	39.81	39.95	39.76	39.91	1,328,517	+0.29(+0.74%)
Feb 15, 2013	39.75	39.75	39.50	39.62	1,083,272	-0.06(-0.16%)
Feb 14, 2013	39.53	39.73	39.52	39.69	419,146	-0.08(-0.20%)
Feb 13, 2013	39.84	39.88	39.69	39.76	369,241	+0.09(+0.22%)
Feb 12, 2013	39.54	39.77	39.54	39.68	1,155,699	+0.15(+0.38%)
Feb 11, 2013	39.59	39.59	39.46	39.53	279,980	-0.06(-0.16%)
Feb 08, 2013	39.50	39.63	39.49	39.59	1,647,890	+0.21(+0.54%)
Feb 07, 2013	39.51	39.51	39.09	39.38	2,464,567	-0.16(-0.40%)
Feb 06, 2013	39.35	39.54	39.31	39.54	1,041,886	+0.28(+0.73%)
Feb 04, 2013	39.57	39.57	39.23	39.25	1,618,139	-0.56(-1.41%)
Feb 01, 2013	39.75	39.88	39.62	39.81	2,481,368	+0.36(+0.90%)
Jan 31, 2013	39.63	39.64	39.46	39.46	1,084,887	-0.12(-0.30%)
Jan 30, 2013	39.69	39.73	39.54	39.58	2,347,767	-0.13(-0.32%)
Jan 29, 2013	39.61	39.73	39.48	39.70	1,410,355	+0.25(+0.64%)
Jan 28, 2013	39.58	39.58	39.33	39.45	1,344,971	-0.13(-0.34%)
Jan 25, 2013	39.49	39.58	39.40	39.58	751,719	+0.25(+0.62%)
Jan 24, 2013	39.27	39.49	39.25	39.34	605,812	+0.07(+0.18%)
Jan 23, 2013	39.23	39.30	39.15	39.27	838,964	-0.06(-0.14%)
Jan 22, 2013	39.18	39.32	39.05	39.32	1,630,102	+0.10(+0.26%)
Jan 18, 2013	39.18	39.23	39.01	39.22	1,166,190	+0.06(+0.14%)
Jan 17, 2013	39.12	39.26	39.04	39.16	1,921,076	+0.27(+0.69%)
Jan 16, 2013	38.83	38.93	38.75	38.89	1,063,752	-0.05(-0.12%)
Jan 15, 2013	38.75	38.97	38.75	38.94	355,073	-0.03(-0.08%)
Jan 14, 2013	39.00	39.01	38.85	38.97	599,275	+0.01(+0.02%)
Jan 11, 2013	38.97	39.01	38.83	38.97	538,226	-0.02(-0.04%)
Jan 10, 2013	38.89	39.01	38.69	38.98	660,040	+0.41(+1.07%)
Jan 09, 2013	38.56	38.65	38.52	38.57	515,229	+0.13(+0.35%)
Jan 08, 2013	38.52	38.55	38.30	38.44	387,218	-0.19(-0.49%)
Jan 07, 2013	38.59	38.67	38.49	38.63	1,893,263	-0.16(-0.41%)
Jan 04, 2013	38.63	38.83	38.55	38.78	1,770,377	+0.17(+0.43%)
Jan 03, 2013	38.60	38.82	38.53	38.62	1,981,886	-0.17(-0.43%)

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.