Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.71	35.50	34.57	35.46	2,812,574	+0.74(+2.13%)
Mar 27, 2013	34.87	34.94	34.51	34.72	3,179,682	-0.42(-1.20%)
Mar 26, 2013	35.01	35.22	34.88	35.14	2,135,175	+0.37(+1.06%)
Mar 25, 2013	34.83	35.11	34.55	34.77	2,288,203	+0.05(+0.14%)
Mar 22, 2013	34.90	34.97	34.33	34.72	2,844,617	-0.09(-0.26%)
Mar 21, 2013	34.75	35.15	34.33	34.81	2,915,711	-0.25(-0.71%)
Mar 20, 2013	34.92	35.14	34.76	35.06	1,759,946	+0.49(+1.42%)
Mar 19, 2013	34.89	35.20	34.04	34.57	4,055,722	+0.01(+0.03%)
Mar 18, 2013	34.75	34.98	34.46	34.56	2,669,222	-0.60(-1.71%)
Mar 15, 2013	35.48	35.82	34.90	35.16	3,809,214	-0.45(-1.26%)
Mar 14, 2013	35.39	36.30	35.37	35.61	4,272,712	+0.63(+1.80%)
Mar 13, 2013	35.14	35.22	34.89	34.98	2,795,211	-0.06(-0.17%)
Mar 12, 2013	35.02	35.28	34.77	35.04	2,504,532	-0.05(-0.14%)
Mar 11, 2013	34.91	35.39	34.78	35.09	3,117,944	-0.16(-0.45%)
Mar 08, 2013	35.25	35.60	34.99	35.25	2,921,669	+0.06(+0.17%)
Mar 07, 2013	35.05	35.60	34.95	35.19	3,381,925	+0.26(+0.74%)
Mar 06, 2013	35.47	35.51	34.88	34.93	3,348,138	-0.20(-0.57%)
Mar 05, 2013	35.32	35.46	34.77	35.13	5,942,714	-0.01(-0.03%)
Mar 04, 2013	35.39	35.58	34.94	35.14	4,786,167	-0.37(-1.04%)
Mar 01, 2013	35.38	35.51	34.73	35.51	3,989,631	+0.08(+0.23%)
Feb 28, 2013	35.97	36.09	35.41	35.43	3,960,977	-0.44(-1.23%)
Feb 27, 2013	35.81	36.25	35.81	35.87	3,492,615	-0.17(-0.47%)
Feb 26, 2013	35.21	36.15	35.10	36.04	6,879,074	+1.03(+2.94%)
Feb 25, 2013	35.62	35.85	35.00	35.01	4,812,450	-0.34(-0.96%)
Feb 22, 2013	35.17	35.43	34.81	35.35	2,414,756	+0.52(+1.49%)
Feb 21, 2013	35.26	35.40	34.56	34.83	3,267,438	-0.62(-1.75%)
Feb 20, 2013	36.29	36.37	35.43	35.45	3,670,772	-0.74(-2.04%)
Feb 19, 2013	35.81	36.62	35.71	36.19	2,920,929	+0.45(+1.24%)
Feb 15, 2013	36.24	36.32	35.62	35.74	3,611,030	-0.51(-1.39%)
Feb 14, 2013	35.38	36.50	35.33	36.25	3,522,503	+0.72(+2.03%)
Feb 13, 2013	35.70	35.93	35.26	35.53	1,906,100	-0.13(-0.36%)
Feb 12, 2013	35.20	35.69	35.02	35.66	2,578,967	+0.44(+1.25%)
Feb 11, 2013	35.13	35.37	34.89	35.22	3,236,283	-0.16(-0.45%)
Feb 08, 2013	34.62	35.59	34.62	35.38	3,081,387	+0.90(+2.61%)
Feb 07, 2013	34.28	34.50	34.10	34.48	3,429,792	-0.17(-0.49%)
Feb 06, 2013	34.29	34.74	34.14	34.65	2,847,357	+0.89(+2.64%)
Feb 04, 2013	34.44	34.48	33.72	33.76	2,855,716	-0.73(-2.12%)
Feb 01, 2013	33.61	35.00	33.55	34.49	5,344,826	+1.07(+3.20%)
Jan 31, 2013	33.40	33.91	33.27	33.42	4,106,506	+0.05(+0.15%)
Jan 30, 2013	33.34	33.66	33.11	33.37	2,974,774	+0.10(+0.30%)
Jan 29, 2013	33.62	33.62	33.06	33.27	2,970,429	-0.24(-0.72%)
Jan 28, 2013	33.60	33.96	33.44	33.51	2,911,235	-0.01(-0.01%)
Jan 25, 2013	33.57	33.68	32.94	33.52	6,744,773	-0.05(-0.13%)
Jan 24, 2013	32.97	34.15	31.65	33.56	11,117,093	-1.62(-4.60%)
Jan 23, 2013	35.62	35.69	35.02	35.18	4,615,907	-0.33(-0.93%)
Jan 22, 2013	35.61	35.63	35.34	35.51	1,848,671	-0.13(-0.36%)
Jan 18, 2013	35.56	35.89	35.43	35.64	2,612,549	-0.06(-0.17%)
Jan 17, 2013	35.32	35.92	35.26	35.70	3,113,372	+0.54(+1.54%)
Jan 16, 2013	34.39	35.30	34.34	35.16	3,644,842	+0.82(+2.39%)
Jan 15, 2013	34.01	34.43	33.88	34.34	2,973,651	-0.34(-0.98%)
Jan 14, 2013	35.00	35.25	34.41	34.68	3,152,108	-0.59(-1.67%)
Jan 12, 2013	35.00	35.48	34.95	35.27	1,952,556	+0.00(+0.00%)
Jan 11, 2013	35.00	35.48	34.95	35.27	1,952,556	+0.34(+0.97%)
Jan 10, 2013	34.73	34.99	34.56	34.93	2,581,718	+0.57(+1.66%)
Jan 09, 2013	34.50	34.72	34.15	34.36	3,081,199	-0.15(-0.43%)
Jan 08, 2013	35.09	35.25	34.32	34.51	2,787,097	-0.76(-2.15%)
Jan 07, 2013	35.09	35.57	34.89	35.27	3,385,505	+0.13(+0.37%)
Jan 04, 2013	35.28	35.34	35.00	35.14	2,393,834	-0.05(-0.14%)
Jan 03, 2013	35.27	35.75	35.06	35.19	4,365,385	-0.71(-1.98%)

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.