Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.39	33.45	32.32	33.22	707,077	+0.87(+2.69%)
Dec 28, 2012	32.32	32.52	32.09	32.35	414,624	-0.04(-0.12%)
Dec 27, 2012	32.34	32.68	32.08	32.39	471,505	+0.04(+0.12%)
Dec 26, 2012	32.89	32.98	32.32	32.35	447,874	-0.55(-1.67%)
Dec 24, 2012	32.66	32.92	32.50	32.90	236,618	+0.07(+0.21%)
Dec 21, 2012	32.57	32.88	32.50	32.83	916,031	-0.21(-0.64%)
Dec 20, 2012	33.06	33.27	32.85	33.04	735,200	+0.04(+0.12%)
Dec 19, 2012	33.46	33.49	32.97	33.00	982,332	+0.18(+0.55%)
Dec 18, 2012	32.65	33.02	32.59	32.82	925,369	+0.21(+0.64%)
Dec 17, 2012	32.09	32.63	31.88	32.61	803,758	+0.95(+3.00%)
Dec 14, 2012	31.96	32.06	31.60	31.66	661,061	-0.37(-1.16%)
Dec 13, 2012	32.17	32.39	32.03	32.03	423,908	-0.19(-0.59%)
Dec 12, 2012	32.12	32.46	32.07	32.22	1,046,920	+0.11(+0.34%)
Dec 11, 2012	31.48	32.11	31.44	32.11	1,436,529	+0.68(+2.16%)
Dec 10, 2012	31.63	31.64	31.11	31.43	512,519	-0.01(-0.03%)
Dec 07, 2012	30.89	31.47	30.86	31.44	932,133	+0.42(+1.35%)
Dec 06, 2012	31.15	31.44	30.96	31.02	792,963	-0.04(-0.13%)
Dec 05, 2012	31.20	31.37	30.99	31.06	661,776	-0.12(-0.38%)
Dec 04, 2012	31.81	32.13	31.00	31.18	1,348,488	-0.64(-2.02%)
Nov 30, 2012	31.73	31.90	31.56	31.82	3,006,807	+0.01(+0.03%)
Nov 29, 2012	31.70	31.99	31.46	31.81	923,757	+0.12(+0.38%)
Nov 28, 2012	31.31	31.70	31.05	31.69	1,096,987	+0.23(+0.73%)
Nov 27, 2012	31.12	31.72	30.91	31.46	2,325,656	+0.47(+1.52%)
Nov 26, 2012	30.85	31.30	30.76	30.99	1,811,215	+0.50(+1.64%)
Nov 23, 2012	30.56	30.67	30.33	30.49	353,242	+0.05(+0.16%)
Nov 21, 2012	30.28	30.49	30.05	30.44	771,796	+0.40(+1.33%)
Nov 20, 2012	30.12	30.25	29.73	30.04	779,670	+0.03(+0.10%)
Nov 19, 2012	30.12	30.43	29.75	30.01	1,029,634	+0.16(+0.54%)
Nov 16, 2012	29.64	29.93	29.36	29.85	907,129	+0.07(+0.24%)
Nov 15, 2012	29.18	29.88	28.97	29.78	1,599,228	+0.65(+2.23%)
Nov 14, 2012	30.40	30.41	29.06	29.13	1,270,735	-0.92(-3.06%)
Nov 13, 2012	30.32	30.63	30.01	30.05	769,673	-0.36(-1.18%)
Nov 12, 2012	30.47	30.80	30.25	30.41	575,575	+0.06(+0.20%)
Nov 09, 2012	30.22	30.49	30.08	30.35	823,947	-0.01(-0.03%)
Nov 08, 2012	31.03	31.26	30.36	30.36	886,692	-0.61(-1.97%)
Nov 07, 2012	31.33	31.49	30.80	30.97	660,160	-0.63(-1.99%)
Nov 06, 2012	31.31	31.64	31.14	31.60	857,892	+0.06(+0.19%)
Nov 05, 2012	31.21	31.75	30.68	31.54	975,556	+0.40(+1.28%)
Nov 02, 2012	31.66	32.00	31.11	31.14	1,230,165	+0.13(+0.42%)
Nov 01, 2012	30.82	31.02	30.73	31.01	788,104	+0.01(+0.03%)
Oct 31, 2012	31.00	31.40	30.75	31.00	1,431,898	+0.08(+0.26%)
Oct 26, 2012	30.81	30.92	30.92	30.92	1,089,600	-0.45(-1.43%)
Oct 25, 2012	31.90	32.95	30.42	31.37	3,320,722	+0.56(+1.82%)
Oct 24, 2012	31.77	31.80	30.36	30.81	3,107,849	-0.80(-2.53%)
Oct 23, 2012	31.25	31.83	30.89	31.61	1,679,786	-0.72(-2.23%)
Oct 19, 2012	31.80	32.44	30.48	32.33	2,548,797	+0.01(+0.03%)
Oct 18, 2012	32.59	32.70	32.17	32.32	691,747	-0.34(-1.04%)
Oct 17, 2012	32.67	32.92	32.50	32.66	523,960	+0.03(+0.09%)
Oct 16, 2012	32.75	33.06	32.56	32.63	1,288,094	+0.05(+0.15%)
Oct 15, 2012	31.75	33.09	31.69	32.58	2,779,691	+0.98(+3.10%)
Oct 12, 2012	31.05	31.60	30.91	31.60	919,349	+0.44(+1.41%)
Oct 11, 2012	30.72	31.39	30.57	31.16	1,030,182	+0.56(+1.83%)
Oct 10, 2012	30.51	30.89	30.44	30.60	896,813	-0.04(-0.13%)
Oct 09, 2012	30.41	30.86	30.10	30.64	981,650	+0.06(+0.20%)
Oct 08, 2012	30.58	30.74	30.43	30.58	419,871	-0.17(-0.55%)
Oct 05, 2012	30.12	31.22	30.12	30.75	3,363,972	+0.94(+3.15%)
Oct 04, 2012	29.76	30.11	29.48	29.81	736,435	+0.08(+0.27%)
Oct 03, 2012	29.05	30.25	28.62	29.73	2,282,075	+0.77(+2.66%)
Oct 02, 2012	29.16	29.27	28.66	28.96	1,160,259	-0.03(-0.11%)

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.