Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.00	33.08	32.93	33.08	1,346,245	+0.13(+0.39%)
Mar 27, 2013	32.76	32.96	32.66	32.95	864,389	-0.08(-0.24%)
Mar 26, 2013	32.96	33.05	32.87	33.03	968,121	+0.26(+0.81%)
Mar 25, 2013	33.17	33.17	32.68	32.76	905,674	-0.31(-0.95%)
Mar 22, 2013	33.00	33.11	32.95	33.08	1,023,013	+0.24(+0.73%)
Mar 21, 2013	32.93	33.05	32.82	32.84	1,001,269	-0.31(-0.94%)
Mar 20, 2013	33.17	33.23	33.09	33.15	1,013,575	+0.22(+0.67%)
Mar 19, 2013	33.17	33.18	32.75	32.93	1,612,899	-0.14(-0.41%)
Mar 18, 2013	33.09	33.30	33.02	33.07	956,365	-0.38(-1.15%)
Mar 15, 2013	33.51	33.53	33.39	33.45	1,164,935	-0.03(-0.09%)
Mar 14, 2013	33.30	33.51	33.29	33.48	1,594,545	+0.25(+0.75%)
Mar 13, 2013	33.30	33.31	33.13	33.23	919,394	-0.12(-0.36%)
Mar 12, 2013	33.46	33.53	33.29	33.35	886,987	-0.18(-0.53%)
Mar 11, 2013	33.43	33.54	33.37	33.53	1,025,966	+0.05(+0.15%)
Mar 08, 2013	33.47	33.51	33.30	33.48	1,087,917	+0.09(+0.26%)
Mar 07, 2013	33.36	33.42	33.31	33.39	1,173,079	+0.11(+0.32%)
Mar 06, 2013	33.32	33.38	33.17	33.29	1,583,352	+0.08(+0.24%)
Mar 05, 2013	33.17	33.27	33.16	33.21	1,270,083	+0.29(+0.89%)
Mar 04, 2013	32.70	32.92	32.66	32.92	1,565,351	+0.05(+0.15%)
Mar 01, 2013	32.72	32.89	32.60	32.87	1,140,581	-0.01(-0.02%)
Feb 28, 2013	32.93	33.09	32.87	32.87	1,256,753	-0.04(-0.13%)
Feb 27, 2013	32.52	32.97	32.48	32.92	1,201,614	+0.39(+1.20%)
Feb 26, 2013	32.60	32.67	32.33	32.52	2,692,747	-0.49(-1.49%)
Feb 22, 2013	32.91	33.02	32.78	33.02	1,293,068	+0.36(+1.09%)
Feb 21, 2013	32.79	32.79	32.49	32.66	2,729,326	-0.43(-1.29%)
Feb 20, 2013	33.53	33.53	33.07	33.09	2,227,686	-0.35(-1.04%)
Feb 19, 2013	33.32	33.47	33.29	33.44	1,129,806	+0.33(+0.99%)
Feb 15, 2013	33.22	33.24	33.00	33.11	1,270,354	-0.09(-0.28%)
Feb 14, 2013	33.11	33.21	33.06	33.20	1,210,800	-0.14(-0.41%)
Feb 13, 2013	33.43	33.44	33.27	33.34	988,340	+0.11(+0.34%)
Feb 12, 2013	33.12	33.31	33.07	33.22	1,001,439	+0.11(+0.32%)
Feb 11, 2013	33.16	33.16	32.99	33.12	1,463,337	-0.02(-0.06%)
Feb 08, 2013	33.09	33.19	33.04	33.14	1,753,664	+0.20(+0.60%)
Feb 07, 2013	33.23	33.23	32.80	32.94	2,237,328	-0.31(-0.92%)
Feb 06, 2013	33.05	33.24	33.02	33.24	1,333,202	+0.16(+0.47%)
Feb 04, 2013	33.32	33.35	33.04	33.09	1,619,282	-0.54(-1.61%)
Feb 01, 2013	33.56	33.71	33.52	33.63	2,872,998	+0.29(+0.88%)
Jan 31, 2013	33.44	33.47	33.33	33.34	2,332,472	-0.12(-0.36%)
Jan 30, 2013	33.51	33.58	33.42	33.46	1,765,594	-0.03(-0.09%)
Jan 29, 2013	33.36	33.52	33.33	33.48	1,694,704	+0.23(+0.71%)
Jan 28, 2013	33.35	33.36	33.16	33.25	1,699,879	-0.20(-0.60%)
Jan 25, 2013	33.41	33.45	33.26	33.45	1,816,267	+0.23(+0.69%)
Jan 24, 2013	33.17	33.33	33.15	33.22	1,683,071	+0.12(+0.37%)
Jan 23, 2013	33.11	33.17	33.02	33.10	1,758,535	-0.12(-0.36%)
Jan 22, 2013	33.14	33.24	33.04	33.22	1,482,088	+0.04(+0.11%)
Jan 18, 2013	33.17	33.21	33.04	33.19	2,089,304	+0.01(+0.04%)
Jan 17, 2013	33.12	33.26	33.07	33.17	2,040,534	+0.28(+0.87%)
Jan 16, 2013	32.87	32.96	32.81	32.89	1,919,016	-0.17(-0.52%)
Jan 15, 2013	32.94	33.08	32.92	33.06	1,414,341	-0.11(-0.32%)
Jan 14, 2013	33.16	33.19	33.03	33.16	1,750,069	+0.04(+0.13%)
Jan 11, 2013	33.06	33.12	32.97	33.12	1,523,289	-0.01(-0.04%)
Jan 10, 2013	32.97	33.17	32.88	33.14	2,137,095	+0.43(+1.33%)
Jan 09, 2013	32.66	32.76	32.65	32.70	1,321,436	+0.18(+0.57%)
Jan 08, 2013	32.60	32.70	32.41	32.52	1,510,295	-0.22(-0.67%)
Jan 07, 2013	32.71	32.79	32.63	32.74	1,955,172	-0.18(-0.54%)
Jan 04, 2013	32.74	32.99	32.71	32.92	1,732,947	+0.16(+0.48%)
Jan 03, 2013	32.82	33.00	32.74	32.76	2,288,304	-0.31(-0.95%)

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.