Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	33.82	33.98	33.76	33.76	1,223,564	-0.04(-0.13%)
Feb 27, 2013	33.40	33.87	33.36	33.81	1,169,881	+0.40(+1.20%)
Feb 26, 2013	33.49	33.56	33.21	33.41	2,621,635	-0.50(-1.49%)
Feb 22, 2013	33.80	33.92	33.67	33.91	1,258,920	+0.37(+1.09%)
Feb 21, 2013	33.68	33.68	33.37	33.55	2,657,249	-0.44(-1.29%)
Feb 20, 2013	34.44	34.44	33.97	33.98	2,168,856	-0.36(-1.04%)
Feb 19, 2013	34.23	34.38	34.19	34.34	1,099,969	+0.34(+0.99%)
Feb 15, 2013	34.12	34.14	33.90	34.01	1,236,806	-0.10(-0.28%)
Feb 14, 2013	34.01	34.12	33.95	34.10	1,178,825	-0.14(-0.41%)
Feb 13, 2013	34.33	34.35	34.17	34.24	962,239	+0.12(+0.34%)
Feb 12, 2013	34.02	34.21	33.97	34.12	974,993	+0.11(+0.32%)
Feb 11, 2013	34.06	34.06	33.88	34.01	1,424,693	-0.02(-0.06%)
Feb 08, 2013	33.98	34.09	33.94	34.04	1,707,352	+0.20(+0.60%)
Feb 07, 2013	34.13	34.13	33.69	33.83	2,178,243	-0.31(-0.92%)
Feb 06, 2013	33.95	34.14	33.92	34.14	1,297,994	+0.16(+0.47%)
Feb 04, 2013	34.23	34.25	33.93	33.98	1,576,520	-0.56(-1.61%)
Feb 01, 2013	34.47	34.63	34.43	34.54	2,797,126	+0.30(+0.88%)
Jan 31, 2013	34.34	34.38	34.23	34.24	2,270,875	-0.12(-0.36%)
Jan 30, 2013	34.42	34.49	34.33	34.36	1,718,967	-0.03(-0.09%)
Jan 29, 2013	34.26	34.43	34.23	34.39	1,649,950	+0.24(+0.71%)
Jan 28, 2013	34.25	34.26	34.06	34.15	1,654,987	-0.20(-0.60%)
Jan 25, 2013	34.32	34.36	34.17	34.36	1,768,302	+0.23(+0.69%)
Jan 24, 2013	34.07	34.23	34.05	34.12	1,638,623	+0.12(+0.37%)
Jan 23, 2013	34.01	34.07	33.92	34.00	1,712,094	-0.12(-0.36%)
Jan 22, 2013	34.04	34.14	33.94	34.12	1,442,948	+0.04(+0.11%)
Jan 18, 2013	34.07	34.12	33.94	34.09	2,034,128	+0.01(+0.04%)
Jan 17, 2013	34.02	34.16	33.97	34.07	1,986,647	+0.29(+0.87%)
Jan 16, 2013	33.76	33.85	33.70	33.78	1,868,338	-0.18(-0.52%)
Jan 15, 2013	33.84	33.98	33.82	33.95	1,376,991	-0.11(-0.32%)
Jan 14, 2013	34.06	34.09	33.93	34.06	1,703,853	+0.04(+0.13%)
Jan 11, 2013	33.95	34.02	33.87	34.02	1,483,061	-0.01(-0.04%)
Jan 10, 2013	33.87	34.07	33.77	34.04	2,080,658	+0.45(+1.33%)
Jan 09, 2013	33.55	33.65	33.54	33.59	1,286,539	+0.19(+0.57%)
Jan 08, 2013	33.48	33.58	33.29	33.40	1,470,410	-0.23(-0.67%)
Jan 07, 2013	33.60	33.68	33.52	33.63	1,903,539	-0.18(-0.54%)
Jan 04, 2013	33.63	33.88	33.60	33.81	1,687,182	+0.16(+0.48%)
Jan 03, 2013	33.71	33.90	33.63	33.65	2,227,874	-0.32(-0.95%)
Jan 02, 2013	33.92	33.98	33.79	33.97	3,802,426	+0.54(+1.62%)
Dec 31, 2012	32.95	33.44	32.92	33.43	3,288,883	+0.56(+1.71%)
Dec 28, 2012	32.95	33.04	32.87	32.87	2,753,047	-0.25(-0.75%)
Dec 27, 2012	33.17	33.19	32.88	33.11	2,117,234	+0.12(+0.38%)
Dec 26, 2012	33.12	33.16	32.90	32.99	1,875,467	+0.04(+0.13%)
Dec 24, 2012	33.03	33.03	32.90	32.95	1,183,423	-0.10(-0.31%)
Dec 21, 2012	32.83	33.05	32.76	33.05	2,183,100	-0.26(-0.77%)
Dec 20, 2012	33.18	33.33	33.14	33.30	1,575,958	+0.19(+0.56%)
Dec 19, 2012	33.27	33.27	33.11	33.12	2,812,183	+0.09(+0.26%)
Dec 18, 2012	32.86	33.07	32.80	33.03	2,507,459	+0.24(+0.73%)
Dec 17, 2012	32.62	32.79	32.59	32.79	1,796,512	+0.17(+0.51%)
Dec 14, 2012	32.58	32.73	32.53	32.63	1,114,622	+0.17(+0.51%)
Dec 13, 2012	32.60	32.63	32.40	32.46	1,127,588	-0.17(-0.51%)
Dec 12, 2012	32.60	32.77	32.53	32.63	1,755,738	+0.20(+0.62%)
Dec 11, 2012	32.40	32.50	32.35	32.42	1,966,736	+0.17(+0.54%)
Dec 10, 2012	32.21	32.32	32.16	32.25	2,116,743	+0.01(+0.04%)
Dec 07, 2012	32.20	32.24	32.08	32.24	1,909,586	+0.07(+0.22%)
Dec 06, 2012	32.19	32.20	32.06	32.16	2,650,679	+0.04(+0.11%)
Dec 05, 2012	32.06	32.25	31.98	32.13	1,608,867	+0.20(+0.63%)

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.