Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.69	33.47	32.63	33.41	4,847,058	+0.71(+2.17%)
Dec 28, 2012	32.78	32.91	32.62	32.70	2,518,094	-0.31(-0.95%)
Dec 27, 2012	33.07	33.21	32.49	33.01	3,487,809	-0.07(-0.20%)
Dec 26, 2012	33.15	33.33	32.92	33.08	2,137,549	-0.09(-0.27%)
Dec 24, 2012	33.11	33.27	32.88	33.17	1,775,145	-0.17(-0.52%)
Dec 21, 2012	33.01	33.51	32.50	33.34	10,867,112	+0.00(+0.01%)
Dec 20, 2012	32.92	33.36	32.36	33.34	6,244,926	+0.20(+0.61%)
Dec 19, 2012	33.79	33.86	33.11	33.13	4,853,110	-0.45(-1.33%)
Dec 18, 2012	33.07	33.74	32.97	33.58	5,324,937	+0.60(+1.81%)
Dec 17, 2012	32.84	33.01	32.71	32.98	4,868,411	+0.19(+0.57%)
Dec 14, 2012	32.58	32.90	32.54	32.80	4,074,934	+0.20(+0.61%)
Dec 13, 2012	32.45	33.00	32.38	32.60	4,802,695	-0.05(-0.15%)
Dec 12, 2012	32.72	32.80	32.50	32.65	3,738,166	-0.03(-0.10%)
Dec 11, 2012	32.11	32.87	32.06	32.68	6,604,915	+0.59(+1.83%)
Dec 10, 2012	31.64	32.11	31.64	32.09	5,358,921	+0.30(+0.93%)
Dec 07, 2012	31.79	31.82	31.41	31.80	4,804,668	+0.16(+0.49%)
Dec 06, 2012	31.53	31.68	31.26	31.64	6,246,925	+0.10(+0.32%)
Dec 05, 2012	31.02	31.72	30.60	31.54	8,371,383	+1.18(+3.89%)
Dec 04, 2012	30.32	30.43	29.99	30.36	3,335,927	-0.04(-0.13%)
Nov 30, 2012	30.26	30.49	30.03	30.40	6,387,172	+0.05(+0.16%)
Nov 29, 2012	29.91	30.46	29.91	30.35	6,719,665	+0.65(+2.19%)
Nov 28, 2012	29.44	29.78	29.22	29.70	3,947,338	+0.06(+0.21%)
Nov 27, 2012	29.65	29.92	29.49	29.64	3,937,948	-0.20(-0.68%)
Nov 26, 2012	29.89	30.06	29.44	29.84	4,308,114	-0.22(-0.74%)
Nov 23, 2012	29.86	30.07	29.53	30.06	2,403,548	+0.44(+1.48%)
Nov 21, 2012	29.69	29.84	29.52	29.62	2,625,644	+0.08(+0.26%)
Nov 20, 2012	29.75	29.89	29.17	29.55	7,591,081	-0.37(-1.22%)
Nov 19, 2012	30.04	30.21	29.83	29.91	5,063,646	+0.19(+0.62%)
Nov 16, 2012	29.38	29.82	29.38	29.73	6,561,360	+0.33(+1.12%)
Nov 15, 2012	29.38	29.49	29.19	29.40	5,874,411	+0.33(+1.12%)
Nov 14, 2012	29.53	29.62	29.03	29.07	6,460,035	-0.45(-1.52%)
Nov 13, 2012	29.67	29.81	29.27	29.52	4,109,506	-0.30(-1.01%)
Nov 12, 2012	29.95	30.09	29.57	29.82	3,708,875	-0.02(-0.08%)
Nov 09, 2012	29.51	30.23	29.43	29.85	7,483,547	+0.33(+1.12%)
Nov 08, 2012	29.91	30.56	29.50	29.52	6,237,301	-0.75(-2.49%)
Nov 07, 2012	30.80	31.12	29.80	30.27	8,784,148	-0.19(-0.61%)
Nov 06, 2012	29.93	30.47	29.85	30.46	6,051,953	+0.60(+2.01%)
Nov 05, 2012	29.90	30.15	29.62	29.85	5,920,604	-0.06(-0.20%)
Nov 02, 2012	30.54	30.75	29.90	29.91	6,191,769	-0.48(-1.58%)
Nov 01, 2012	30.24	30.50	30.11	30.39	7,497,061	+0.25(+0.84%)
Oct 31, 2012	30.25	30.47	29.82	30.14	6,921,631	-0.04(-0.12%)
Oct 26, 2012	30.80	30.18	30.18	30.18	13,034,252	-0.65(-2.11%)
Oct 25, 2012	31.38	31.49	30.71	30.83	3,863,713	-0.19(-0.63%)
Oct 24, 2012	31.61	31.65	31.01	31.02	4,551,482	-0.45(-1.42%)
Oct 23, 2012	31.20	31.55	31.12	31.47	4,908,772	+0.37(+1.19%)
Oct 19, 2012	31.37	31.56	30.99	31.10	8,455,824	-0.27(-0.86%)
Oct 18, 2012	31.44	31.47	31.17	31.37	5,876,771	-0.08(-0.24%)
Oct 17, 2012	31.59	31.63	30.80	31.45	6,576,021	-0.32(-1.01%)
Oct 16, 2012	31.65	31.87	31.46	31.77	2,692,430	+0.20(+0.64%)
Oct 15, 2012	31.66	31.67	31.30	31.56	3,742,755	+0.12(+0.37%)
Oct 12, 2012	31.17	31.69	30.87	31.45	4,280,496	-0.13(-0.42%)
Oct 11, 2012	31.65	31.83	31.43	31.58	4,650,582	+0.21(+0.68%)
Oct 10, 2012	31.64	31.73	31.21	31.37	4,878,979	-0.28(-0.87%)
Oct 09, 2012	32.14	32.35	31.64	31.64	5,286,994	-0.62(-1.93%)
Oct 08, 2012	32.27	32.49	32.01	32.27	2,958,148	-0.21(-0.65%)
Oct 05, 2012	32.56	32.89	32.34	32.48	4,512,712	-0.00(-0.01%)
Oct 04, 2012	32.36	32.52	32.16	32.48	2,631,560	+0.13(+0.41%)
Oct 03, 2012	32.27	32.45	32.15	32.35	3,743,436	+0.19(+0.58%)
Oct 02, 2012	32.32	32.33	32.03	32.16	5,158,644	-0.06(-0.18%)

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.