Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.47	28.66	27.40	28.50	970,673	+0.97(+3.51%)
Dec 28, 2012	27.09	27.73	26.84	27.53	617,532	+0.37(+1.36%)
Dec 27, 2012	27.25	27.53	26.67	27.16	556,395	+0.24(+0.91%)
Dec 26, 2012	27.74	28.01	26.39	26.92	1,114,018	-0.91(-3.27%)
Dec 24, 2012	27.37	28.19	27.37	27.83	577,302	+0.46(+1.70%)
Dec 21, 2012	27.06	27.75	27.00	27.37	1,194,799	-0.12(-0.43%)
Dec 20, 2012	28.08	28.39	26.90	27.48	1,906,693	+0.09(+0.34%)
Dec 19, 2012	25.97	27.83	25.97	27.39	3,226,855	+1.90(+7.46%)
Dec 18, 2012	26.76	26.93	25.11	25.49	4,804,239	-2.13(-7.73%)
Dec 17, 2012	29.13	29.24	27.39	27.62	3,112,909	-0.99(-3.45%)
Dec 14, 2012	29.82	29.96	28.56	28.61	1,493,724	-1.36(-4.53%)
Dec 13, 2012	30.42	30.47	29.89	29.96	742,461	-0.51(-1.69%)
Dec 12, 2012	30.64	30.84	30.23	30.48	722,265	-0.11(-0.37%)
Dec 11, 2012	30.70	30.82	29.62	30.59	1,546,027	+0.08(+0.27%)
Dec 10, 2012	32.03	32.15	30.00	30.51	1,548,157	-1.78(-5.52%)
Dec 07, 2012	34.00	34.02	31.80	32.29	1,203,555	-1.26(-3.74%)
Dec 06, 2012	33.07	33.61	32.81	33.55	905,533	+0.58(+1.75%)
Dec 05, 2012	34.33	34.40	32.75	32.97	1,642,101	-4.02(-10.88%)
Dec 04, 2012	36.84	37.59	36.29	37.00	1,417,087	+0.21(+0.58%)
Nov 30, 2012	37.70	37.74	36.10	36.78	1,498,856	-0.76(-2.02%)
Nov 29, 2012	37.53	37.68	36.77	37.54	1,020,980	+0.85(+2.31%)
Nov 28, 2012	36.31	37.32	35.34	36.69	1,399,264	+0.92(+2.56%)
Nov 27, 2012	34.84	35.91	34.55	35.78	1,210,102	+1.24(+3.60%)
Nov 26, 2012	34.34	35.16	33.66	34.53	1,323,658	+0.28(+0.81%)
Nov 23, 2012	33.80	34.46	33.80	34.26	667,754	+0.94(+2.83%)
Nov 21, 2012	32.93	33.87	32.83	33.32	1,154,319	+0.97(+3.01%)
Nov 20, 2012	31.95	33.00	31.70	32.34	1,428,506	+1.69(+5.51%)
Nov 19, 2012	30.60	31.23	30.49	30.65	982,956	+0.46(+1.52%)
Nov 16, 2012	30.45	30.70	29.91	30.20	390,043	-0.30(-0.97%)
Nov 15, 2012	31.21	31.21	30.06	30.49	665,219	-0.85(-2.72%)
Nov 14, 2012	31.85	32.07	30.96	31.35	719,895	-0.55(-1.73%)
Nov 13, 2012	32.36	32.53	31.38	31.90	588,651	-0.17(-0.53%)
Nov 12, 2012	31.28	32.49	31.16	32.07	779,428	+1.10(+3.57%)
Nov 09, 2012	32.02	32.07	29.82	30.96	1,005,688	-0.39(-1.24%)
Nov 08, 2012	30.67	33.05	30.52	31.35	2,522,094	+1.42(+4.74%)
Nov 07, 2012	29.81	30.42	28.72	29.93	2,072,321	+1.91(+6.81%)
Nov 06, 2012	27.67	28.14	27.39	28.02	636,557	+0.63(+2.29%)
Nov 05, 2012	28.13	28.19	27.39	27.39	617,550	-0.72(-2.57%)
Nov 02, 2012	27.70	28.99	27.43	28.12	619,950	+0.54(+1.96%)
Nov 01, 2012	29.42	29.42	26.81	27.57	1,873,067	-1.82(-6.20%)
Oct 31, 2012	28.94	29.40	28.34	29.40	435,848	+0.55(+1.90%)
Oct 26, 2012	28.45	28.85	28.85	28.85	359,059	+0.48(+1.69%)
Oct 25, 2012	28.70	29.25	27.82	28.37	663,879	-0.02(-0.07%)
Oct 24, 2012	29.03	29.27	28.17	28.39	216,195	-0.62(-2.12%)
Oct 23, 2012	28.80	29.05	28.63	29.01	300,917	+0.01(+0.02%)
Oct 19, 2012	29.77	29.81	28.62	29.00	678,476	-0.95(-3.18%)
Oct 18, 2012	29.98	30.11	29.44	29.95	328,397	+0.07(+0.23%)
Oct 17, 2012	29.42	29.97	29.12	29.88	397,153	+0.59(+2.02%)
Oct 16, 2012	28.56	29.32	28.32	29.29	469,136	+0.91(+3.20%)
Oct 15, 2012	27.91	28.42	27.64	28.38	375,385	+0.47(+1.67%)
Oct 12, 2012	27.71	28.04	27.44	27.92	321,494	+0.17(+0.61%)
Oct 11, 2012	28.01	28.39	27.52	27.75	327,406	-0.08(-0.29%)
Oct 10, 2012	27.62	28.01	27.62	27.83	319,972	+0.16(+0.56%)
Oct 09, 2012	28.14	28.24	27.43	27.67	426,632	-0.46(-1.64%)
Oct 08, 2012	27.65	28.60	27.46	28.14	545,189	+0.34(+1.23%)
Oct 05, 2012	28.89	29.01	27.45	27.79	806,316	-1.08(-3.75%)
Oct 04, 2012	29.56	29.66	28.27	28.88	865,854	-0.69(-2.34%)
Oct 03, 2012	29.97	30.01	28.77	29.57	906,702	-0.71(-2.34%)
Oct 02, 2012	30.63	30.97	30.10	30.28	710,199	-0.32(-1.04%)

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.