Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	34.68	35.46	34.67	34.93	9,443,085	+0.39(+1.12%)
Feb 27, 2013	33.44	34.72	33.33	34.55	12,121,887	+0.98(+2.92%)
Feb 26, 2013	33.16	33.72	32.87	33.57	3,939,551	-0.11(-0.34%)
Feb 22, 2013	33.73	33.88	33.55	33.68	2,503,080	-0.03(-0.08%)
Feb 21, 2013	33.44	33.89	33.11	33.71	6,690,228	+0.36(+1.07%)
Feb 20, 2013	34.21	34.25	33.23	33.35	5,780,058	-0.94(-2.75%)
Feb 19, 2013	34.17	34.39	33.56	34.29	5,579,389	+0.12(+0.36%)
Feb 15, 2013	34.66	34.83	34.00	34.17	2,956,870	-0.52(-1.49%)
Feb 14, 2013	34.60	34.95	34.59	34.69	3,038,514	-0.06(-0.16%)
Feb 13, 2013	34.78	35.03	34.24	34.74	7,630,503	+0.41(+1.21%)
Feb 12, 2013	34.02	34.40	33.77	34.33	23,461,924	-0.20(-0.57%)
Feb 11, 2013	35.01	35.48	34.49	34.53	3,721,019	-0.53(-1.50%)
Feb 08, 2013	35.13	35.31	35.00	35.06	1,983,842	+0.14(+0.40%)
Feb 07, 2013	35.13	35.32	34.67	34.91	3,945,388	-0.10(-0.30%)
Feb 06, 2013	35.23	35.61	34.93	35.02	3,404,590	-0.41(-1.14%)
Feb 04, 2013	35.81	36.23	35.25	35.42	3,404,431	-0.57(-1.60%)
Feb 01, 2013	35.90	36.22	35.55	36.00	2,799,803	+0.54(+1.51%)
Jan 31, 2013	35.58	35.79	35.39	35.46	1,898,528	-0.40(-1.10%)
Jan 30, 2013	34.43	35.92	34.34	35.86	5,432,512	+1.33(+3.85%)
Jan 29, 2013	35.21	35.39	34.24	34.53	7,332,852	-0.68(-1.93%)
Jan 28, 2013	35.51	35.51	34.84	35.21	4,404,382	-0.34(-0.95%)
Jan 25, 2013	35.64	35.78	35.54	35.55	4,152,832	+0.01(+0.03%)
Jan 24, 2013	35.49	35.73	35.10	35.54	2,751,231	+0.16(+0.45%)
Jan 23, 2013	35.62	35.65	34.36	35.38	5,673,818	-0.41(-1.16%)
Jan 22, 2013	34.84	35.86	34.69	35.79	4,174,038	+0.99(+2.84%)
Jan 18, 2013	34.43	35.06	34.30	34.80	3,322,919	+0.39(+1.12%)
Jan 17, 2013	33.40	34.58	33.21	34.41	6,947,800	+1.28(+3.87%)
Jan 16, 2013	32.88	33.18	32.47	33.13	4,173,873	+0.18(+0.54%)
Jan 15, 2013	31.73	33.12	31.73	32.96	6,254,778	+1.07(+3.37%)
Jan 14, 2013	31.03	32.12	31.03	31.88	4,147,050	+0.61(+1.96%)
Jan 11, 2013	31.19	31.84	31.16	31.27	2,770,875	+0.03(+0.09%)
Jan 10, 2013	31.17	31.30	30.90	31.24	2,870,831	+0.11(+0.36%)
Jan 09, 2013	30.01	31.23	29.82	31.13	4,654,298	+1.27(+4.26%)
Jan 08, 2013	30.40	30.61	29.80	29.86	2,508,522	-0.58(-1.92%)
Jan 07, 2013	30.12	30.45	30.02	30.44	2,599,815	+0.36(+1.19%)
Jan 04, 2013	29.81	30.44	29.77	30.08	3,698,337	+0.27(+0.92%)
Jan 03, 2013	29.13	30.00	29.07	29.81	3,457,964	+0.33(+1.12%)
Jan 02, 2013	29.43	29.48	28.42	29.48	5,138,165	+1.06(+3.75%)
Dec 31, 2012	28.40	28.81	28.12	28.42	5,344,679	+0.03(+0.10%)
Dec 28, 2012	29.07	29.90	28.36	28.39	6,360,857	-0.43(-1.50%)
Dec 27, 2012	28.76	28.86	28.53	28.82	1,896,426	+0.15(+0.53%)
Dec 26, 2012	29.20	29.20	28.59	28.67	1,776,321	-0.54(-1.84%)
Dec 24, 2012	29.33	29.56	29.07	29.21	891,030	-0.12(-0.42%)
Dec 21, 2012	28.74	29.48	28.40	29.33	3,420,532	-0.03(-0.10%)
Dec 20, 2012	29.83	29.90	29.20	29.36	4,075,745	-0.51(-1.70%)
Dec 19, 2012	29.98	30.14	29.56	29.87	7,003,639	-0.05(-0.16%)
Dec 18, 2012	29.55	30.27	29.55	29.91	9,299,031	+0.52(+1.76%)
Dec 17, 2012	29.13	29.48	28.77	29.39	9,570,307	+0.43(+1.50%)
Dec 14, 2012	29.13	29.53	28.83	28.96	5,045,399	-0.09(-0.32%)
Dec 13, 2012	29.52	29.53	28.57	29.06	6,608,547	-1.94(-6.26%)
Dec 12, 2012	31.11	31.18	30.85	31.00	8,718,394	-0.07(-0.21%)
Dec 11, 2012	30.85	31.22	30.63	31.06	13,947,716	-0.84(-2.63%)
Dec 10, 2012	31.71	32.00	31.55	31.90	3,776,667	+0.10(+0.33%)
Dec 07, 2012	31.61	32.05	31.40	31.80	4,458,832	+0.51(+1.63%)
Dec 06, 2012	30.46	31.46	30.28	31.29	3,500,929	+0.77(+2.53%)
Dec 05, 2012	30.19	30.69	29.98	30.52	1,804,694	+0.37(+1.22%)

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.