Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2013	33.02	33.08	32.90	33.07	3,905,566	+0.53(+1.62%)
Dec 31, 2012	32.08	32.55	32.05	32.55	3,378,093	+0.55(+1.71%)
Dec 28, 2012	32.08	32.17	32.00	32.00	2,827,723	-0.24(-0.75%)
Dec 27, 2012	32.30	32.31	32.01	32.24	2,174,664	+0.12(+0.38%)
Dec 26, 2012	32.25	32.29	32.03	32.12	1,926,338	+0.04(+0.13%)
Dec 24, 2012	32.16	32.16	32.03	32.08	1,215,523	-0.10(-0.31%)
Dec 21, 2012	31.96	32.18	31.89	32.18	2,242,317	-0.25(-0.77%)
Dec 20, 2012	32.30	32.45	32.27	32.42	1,618,706	+0.18(+0.56%)
Dec 19, 2012	32.39	32.39	32.24	32.24	2,888,464	+0.08(+0.26%)
Dec 18, 2012	31.99	32.19	31.93	32.16	2,575,474	+0.23(+0.73%)
Dec 17, 2012	31.76	31.93	31.73	31.93	1,845,242	+0.16(+0.51%)
Dec 14, 2012	31.72	31.86	31.67	31.76	1,144,856	+0.16(+0.51%)
Dec 13, 2012	31.74	31.76	31.55	31.60	1,158,174	-0.16(-0.51%)
Dec 12, 2012	31.74	31.91	31.67	31.76	1,803,362	+0.20(+0.62%)
Dec 11, 2012	31.54	31.64	31.50	31.57	2,020,084	+0.17(+0.54%)
Dec 10, 2012	31.36	31.47	31.31	31.40	2,174,160	+0.01(+0.04%)
Dec 07, 2012	31.35	31.39	31.23	31.39	1,961,384	+0.07(+0.22%)
Dec 06, 2012	31.34	31.35	31.21	31.31	2,722,579	+0.04(+0.11%)
Dec 05, 2012	31.21	31.40	31.14	31.28	1,652,508	+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.