Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.01	35.00	33.87	34.88	3,171,466	+0.85(+2.48%)
Dec 28, 2012	34.31	34.46	34.04	34.04	1,885,475	-0.50(-1.45%)
Dec 27, 2012	34.50	34.67	34.01	34.54	3,529,021	-0.02(-0.05%)
Dec 26, 2012	34.56	35.09	34.50	34.55	2,887,597	+0.23(+0.67%)
Dec 24, 2012	34.40	34.47	33.93	34.32	1,770,242	-0.23(-0.67%)
Dec 21, 2012	34.18	34.57	33.70	34.55	13,974,230	-0.06(-0.17%)
Dec 20, 2012	33.54	34.75	33.45	34.61	8,766,772	+0.79(+2.33%)
Dec 19, 2012	32.84	34.02	32.84	33.82	10,546,794	+1.31(+4.04%)
Dec 18, 2012	31.55	32.58	31.36	32.51	6,863,894	+1.28(+4.10%)
Dec 17, 2012	31.20	31.47	30.98	31.23	3,447,461	+0.21(+0.69%)
Dec 14, 2012	31.00	31.13	30.74	31.02	3,626,873	-0.04(-0.13%)
Dec 13, 2012	30.97	31.47	30.90	31.06	3,664,956	-0.02(-0.08%)
Dec 12, 2012	30.83	31.35	30.62	31.08	4,905,831	-0.25(-0.79%)
Dec 11, 2012	31.85	31.87	30.93	31.33	5,747,444	-0.24(-0.75%)
Dec 10, 2012	30.93	32.02	30.82	31.57	5,271,343	+0.70(+2.26%)
Dec 07, 2012	30.58	30.95	30.26	30.87	5,303,675	+0.41(+1.35%)
Dec 06, 2012	29.64	30.57	29.55	30.46	6,297,916	+0.88(+2.97%)
Dec 05, 2012	28.46	30.25	28.02	29.58	12,555,266	+2.00(+7.26%)
Dec 04, 2012	27.42	27.72	27.25	27.58	4,970,688	+0.13(+0.48%)
Nov 30, 2012	27.83	28.11	27.42	27.44	5,065,982	-0.40(-1.44%)
Nov 29, 2012	27.91	28.07	27.41	27.85	5,201,005	+0.02(+0.06%)
Nov 28, 2012	28.28	28.41	27.53	27.83	5,295,587	-0.65(-2.28%)
Nov 27, 2012	29.31	29.46	28.47	28.48	4,093,199	-0.92(-3.13%)
Nov 26, 2012	28.77	29.41	28.54	29.40	3,411,495	+0.59(+2.05%)
Nov 23, 2012	28.45	28.97	28.22	28.81	1,701,691	+0.58(+2.07%)
Nov 21, 2012	28.10	28.31	27.93	28.22	3,069,136	+0.24(+0.85%)
Nov 20, 2012	28.64	28.82	27.69	27.99	4,148,528	-0.75(-2.60%)
Nov 19, 2012	28.66	29.01	28.53	28.73	2,554,019	+0.34(+1.21%)
Nov 16, 2012	27.83	28.45	27.59	28.39	3,567,324	+0.60(+2.16%)
Nov 15, 2012	27.89	28.20	27.63	27.79	3,275,131	+0.00(+0.00%)
Nov 14, 2012	28.58	28.72	27.71	27.79	3,793,826	-0.68(-2.39%)
Nov 13, 2012	28.27	28.83	27.96	28.47	3,326,941	-0.05(-0.16%)
Nov 12, 2012	28.87	29.04	28.24	28.52	2,550,577	-0.31(-1.07%)
Nov 09, 2012	28.58	29.25	28.54	28.82	2,878,373	+0.22(+0.78%)
Nov 08, 2012	28.99	29.25	28.57	28.60	3,848,921	-0.38(-1.30%)
Nov 07, 2012	30.19	30.19	28.95	28.98	4,692,169	-1.43(-4.70%)
Nov 06, 2012	29.28	30.51	29.19	30.41	5,520,608	+1.21(+4.16%)
Nov 05, 2012	28.69	29.50	28.68	29.19	3,227,702	+0.30(+1.02%)
Nov 02, 2012	29.18	29.33	28.84	28.90	4,309,630	-0.17(-0.59%)
Nov 01, 2012	28.16	29.19	28.16	29.07	3,764,232	+0.97(+3.45%)
Oct 31, 2012	27.97	28.47	27.87	28.10	4,470,490	+0.09(+0.32%)
Oct 26, 2012	28.18	28.01	28.01	28.01	4,492,552	-0.23(-0.81%)
Oct 25, 2012	27.95	28.31	27.76	28.24	4,041,947	+0.53(+1.90%)
Oct 24, 2012	28.15	28.28	27.50	27.71	5,491,637	-0.55(-1.95%)
Oct 23, 2012	26.68	28.86	26.48	28.26	14,077,556	-0.37(-1.29%)
Oct 19, 2012	29.06	29.18	28.53	28.63	3,605,078	-0.55(-1.88%)
Oct 18, 2012	29.65	29.75	29.14	29.18	3,087,533	-0.57(-1.90%)
Oct 17, 2012	29.76	29.95	29.41	29.75	2,815,611	-0.09(-0.30%)
Oct 16, 2012	29.50	30.02	29.49	29.84	3,116,240	+0.49(+1.68%)
Oct 15, 2012	29.55	29.64	28.85	29.35	3,157,560	-0.22(-0.75%)
Oct 12, 2012	29.22	29.69	28.95	29.57	5,395,239	-0.47(-1.56%)
Oct 11, 2012	30.04	30.72	30.01	30.04	2,265,742	+0.18(+0.60%)
Oct 10, 2012	30.48	30.72	29.79	29.86	3,588,343	-0.67(-2.20%)
Oct 09, 2012	31.34	31.50	30.42	30.53	3,572,246	-0.94(-3.00%)
Oct 08, 2012	31.12	31.75	30.96	31.47	3,127,257	+0.29(+0.92%)
Oct 05, 2012	31.31	31.45	31.10	31.19	4,205,824	-0.00(-0.01%)
Oct 04, 2012	30.97	31.45	30.59	31.19	3,652,412	+0.32(+1.05%)
Oct 03, 2012	31.47	31.58	30.74	30.87	3,534,727	-0.47(-1.49%)
Oct 02, 2012	31.61	31.78	31.04	31.34	3,527,907	+0.04(+0.13%)

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.