Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	34.51	34.98	34.36	34.72	1,187,513	+0.07(+0.20%)
Jan 30, 2013	34.76	34.81	34.30	34.65	2,042,665	-0.12(-0.35%)
Jan 29, 2013	35.69	35.69	33.75	34.77	2,273,397	-0.56(-1.59%)
Jan 28, 2013	35.86	36.02	35.20	35.33	1,302,934	-0.61(-1.70%)
Jan 25, 2013	35.35	36.13	35.10	35.94	2,816,416	+0.93(+2.66%)
Jan 24, 2013	34.90	35.86	34.75	35.01	5,085,979	+0.18(+0.52%)
Jan 23, 2013	33.75	35.00	33.47	34.83	4,324,967	+1.12(+3.32%)
Jan 22, 2013	32.50	33.73	32.34	33.71	3,016,920	+1.27(+3.91%)
Jan 18, 2013	31.42	32.48	31.35	32.44	3,350,500	+0.98(+3.12%)
Jan 17, 2013	31.75	31.88	31.07	31.46	2,234,099	-0.18(-0.57%)
Jan 16, 2013	32.39	32.50	31.32	31.64	1,870,473	-0.89(-2.74%)
Jan 15, 2013	31.84	32.72	31.66	32.53	2,346,909	+0.33(+1.02%)
Jan 14, 2013	31.42	32.39	31.32	32.20	2,065,334	+0.60(+1.90%)
Jan 11, 2013	31.08	31.63	30.96	31.60	1,279,655	+0.51(+1.64%)
Jan 10, 2013	30.99	31.28	30.50	31.09	2,453,999	-0.33(-1.05%)
Jan 09, 2013	31.18	31.84	30.95	31.42	1,773,951	+0.47(+1.52%)
Jan 08, 2013	31.41	31.61	30.62	30.95	1,572,320	-0.55(-1.75%)
Jan 07, 2013	30.82	32.07	30.75	31.50	2,519,574	+0.67(+2.17%)
Jan 04, 2013	30.41	30.84	30.31	30.83	2,941,592	+0.52(+1.72%)
Jan 03, 2013	29.81	31.05	29.75	30.31	4,136,368	+0.56(+1.88%)
Jan 02, 2013	30.15	30.21	29.51	29.75	2,849,295	+0.07(+0.24%)
Dec 31, 2012	29.04	29.86	28.91	29.68	2,117,373	+0.98(+3.41%)
Dec 28, 2012	28.28	28.97	28.28	28.70	1,341,078	+0.25(+0.88%)
Dec 27, 2012	28.54	28.76	28.08	28.45	1,412,446	-0.10(-0.35%)
Dec 26, 2012	28.68	28.88	28.50	28.55	1,158,110	-0.17(-0.59%)
Dec 24, 2012	28.63	28.90	28.30	28.72	648,983	+0.27(+0.95%)
Dec 21, 2012	28.98	28.98	28.30	28.45	4,137,243	-0.97(-3.30%)
Dec 20, 2012	29.40	29.71	29.12	29.42	2,369,452	-0.04(-0.14%)
Dec 19, 2012	29.18	29.73	29.00	29.46	3,512,516	+0.43(+1.48%)
Dec 18, 2012	28.82	29.19	28.33	29.03	4,435,427	+0.21(+0.73%)
Dec 17, 2012	29.56	29.74	28.63	28.82	4,165,357	-0.78(-2.64%)
Dec 14, 2012	31.46	31.47	29.04	29.60	9,465,907	-3.63(-10.92%)
Dec 13, 2012	33.46	33.77	32.80	33.23	3,413,332	-0.16(-0.48%)
Dec 12, 2012	33.37	33.88	33.25	33.39	2,381,300	+0.25(+0.75%)
Dec 11, 2012	32.81	33.43	32.69	33.14	2,781,700	+0.14(+0.42%)
Dec 10, 2012	32.55	33.29	32.46	33.00	2,947,600	+0.44(+1.35%)
Dec 07, 2012	33.64	33.93	32.45	32.56	3,323,703	-0.85(-2.54%)
Dec 06, 2012	32.50	33.66	32.28	33.41	2,458,383	+0.87(+2.67%)
Dec 05, 2012	31.26	33.00	31.25	32.54	4,284,318	+2.29(+7.57%)
Dec 04, 2012	29.92	30.30	29.55	30.25	1,246,839	-0.14(-0.46%)
Nov 30, 2012	30.38	30.40	29.84	30.39	1,549,688	+0.00(+0.00%)
Nov 29, 2012	30.58	30.95	29.94	30.39	1,327,033	+0.17(+0.56%)
Nov 28, 2012	30.79	30.79	29.87	30.22	1,784,522	-0.75(-2.42%)
Nov 27, 2012	30.51	31.50	30.51	30.97	1,756,523	-0.19(-0.61%)
Nov 26, 2012	30.77	31.22	30.46	31.16	1,416,341	+0.35(+1.14%)
Nov 23, 2012	30.87	31.39	30.67	30.81	815,674	+0.07(+0.23%)
Nov 21, 2012	30.52	31.14	30.44	30.74	878,265	+0.20(+0.65%)
Nov 20, 2012	30.10	30.54	29.90	30.54	1,159,215	+0.44(+1.46%)
Nov 19, 2012	29.56	30.39	29.40	30.10	2,268,510	+1.20(+4.15%)
Nov 16, 2012	29.54	29.89	28.60	28.90	2,924,207	-0.55(-1.87%)
Nov 15, 2012	29.55	29.68	28.95	29.45	1,731,491	-0.12(-0.41%)
Nov 14, 2012	30.03	30.32	29.37	29.57	1,454,880	-0.45(-1.50%)
Nov 13, 2012	30.78	31.20	29.90	30.02	1,843,256	-0.93(-3.00%)
Nov 12, 2012	31.38	31.41	30.60	30.95	934,983	-0.29(-0.93%)
Nov 09, 2012	30.61	31.67	30.26	31.24	1,464,230	+0.50(+1.63%)
Nov 08, 2012	31.38	31.69	30.73	30.74	1,116,415	-0.79(-2.51%)
Nov 07, 2012	32.21	32.21	30.73	31.53	1,616,011	-0.78(-2.41%)
Nov 06, 2012	31.72	32.77	31.51	32.31	2,159,908	+0.80(+2.54%)
Nov 05, 2012	31.28	31.76	31.05	31.51	1,175,355	+0.11(+0.35%)
Nov 02, 2012	31.63	31.85	31.36	31.40	2,116,386	-0.10(-0.32%)

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.