Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.51	33.30	32.30	33.21	5,454,713	+0.73(+2.25%)
Dec 28, 2012	32.43	32.89	32.40	32.48	3,262,572	-0.22(-0.67%)
Dec 27, 2012	32.75	32.87	32.14	32.70	4,494,168	-0.16(-0.49%)
Dec 26, 2012	33.04	33.44	32.78	32.86	2,580,978	-0.25(-0.76%)
Dec 24, 2012	33.07	33.15	32.85	33.11	1,574,639	-0.07(-0.21%)
Dec 21, 2012	32.86	33.21	32.40	33.18	9,484,976	-0.29(-0.87%)
Dec 20, 2012	33.29	33.62	33.01	33.47	4,740,318	+0.31(+0.93%)
Dec 19, 2012	33.65	33.88	33.12	33.16	5,693,084	-0.31(-0.93%)
Dec 18, 2012	32.83	33.72	32.75	33.47	8,319,720	+0.97(+2.98%)
Dec 17, 2012	32.28	32.88	32.22	32.50	6,987,683	+0.44(+1.37%)
Dec 14, 2012	32.63	32.64	31.71	32.06	14,250,328	-1.21(-3.64%)
Dec 13, 2012	34.01	34.28	33.15	33.27	12,392,057	-1.07(-3.12%)
Dec 12, 2012	34.51	34.79	34.23	34.34	8,847,443	-0.08(-0.23%)
Dec 11, 2012	34.11	34.63	34.09	34.42	5,910,292	+0.43(+1.27%)
Dec 10, 2012	34.21	34.30	33.80	33.99	5,622,632	-0.24(-0.70%)
Dec 07, 2012	33.49	34.39	33.26	34.23	16,053,911	+0.87(+2.61%)
Dec 06, 2012	32.80	33.38	32.62	33.36	12,758,780	+1.02(+3.15%)
Dec 05, 2012	32.54	32.61	31.90	32.34	8,400,475	-0.11(-0.34%)
Dec 04, 2012	32.27	32.60	31.77	32.45	7,738,457	+0.07(+0.22%)
Nov 30, 2012	32.41	32.50	32.18	32.38	5,805,722	-0.06(-0.18%)
Nov 29, 2012	32.30	32.47	32.10	32.44	5,451,456	+0.28(+0.87%)
Nov 28, 2012	31.83	32.17	31.33	32.16	5,847,335	+0.07(+0.22%)
Nov 27, 2012	32.18	32.31	31.80	32.09	5,217,257	-0.08(-0.25%)
Nov 26, 2012	31.72	32.30	31.60	32.17	9,215,251	+0.59(+1.87%)
Nov 24, 2012	31.34	31.71	31.25	31.58	1,923,374	+0.00(+0.00%)
Nov 23, 2012	31.34	31.71	31.25	31.58	2,198,031	+0.39(+1.25%)
Nov 21, 2012	31.15	31.45	30.99	31.19	3,744,071	+0.05(+0.16%)
Nov 20, 2012	31.06	31.39	30.82	31.14	6,004,031	-0.11(-0.35%)
Nov 19, 2012	30.79	31.43	30.61	31.25	7,877,259	+0.78(+2.56%)
Nov 16, 2012	30.39	30.75	29.95	30.47	8,865,998	+0.18(+0.59%)
Nov 15, 2012	30.64	30.90	30.11	30.29	8,046,141	-0.38(-1.24%)
Nov 14, 2012	31.06	31.39	30.59	30.67	9,528,431	+0.23(+0.76%)
Nov 13, 2012	30.54	30.89	30.42	30.44	6,234,709	-0.47(-1.52%)
Nov 12, 2012	30.78	31.01	30.35	30.91	4,836,863	+0.30(+0.98%)
Nov 09, 2012	30.55	30.93	30.45	30.61	6,278,354	-0.01(-0.03%)
Nov 08, 2012	31.17	31.39	30.58	30.62	8,149,773	-0.33(-1.07%)
Nov 07, 2012	31.16	31.33	30.78	30.95	10,462,001	-0.44(-1.40%)
Nov 06, 2012	31.59	31.68	31.29	31.39	9,769,943	-0.19(-0.60%)
Nov 05, 2012	31.45	31.70	31.26	31.58	7,231,704	+0.13(+0.41%)
Nov 02, 2012	32.23	32.38	31.43	31.45	5,556,899	-0.59(-1.84%)
Nov 01, 2012	31.45	32.10	31.44	32.04	10,126,411	+0.50(+1.59%)
Oct 31, 2012	31.96	32.06	31.48	31.54	6,050,899	-0.22(-0.69%)
Oct 26, 2012		31.76	31.76	31.76	0	+0.14(+0.44%)
Oct 25, 2012	32.47	32.54	31.29	31.62	13,046,972	-0.65(-2.01%)
Oct 24, 2012	34.16	34.30	32.03	32.27	16,161,034	-1.09(-3.27%)
Oct 23, 2012	32.93	33.50	32.60	33.36	9,760,299	+0.03(+0.09%)
Oct 19, 2012	34.50	34.58	33.29	33.33	9,274,254	-1.24(-3.59%)
Oct 18, 2012	34.47	34.89	34.26	34.57	5,984,362	-0.02(-0.06%)
Oct 17, 2012	34.10	34.73	33.91	34.59	4,998,130	+0.34(+0.99%)
Oct 16, 2012	33.66	34.29	33.00	34.25	5,164,079	+1.13(+3.41%)
Oct 15, 2012	33.02	33.19	32.54	33.12	4,050,483	+0.22(+0.67%)
Oct 12, 2012	32.95	33.07	32.71	32.90	4,495,831	+0.03(+0.09%)
Oct 11, 2012	33.31	33.49	32.86	32.87	5,441,136	-0.05(-0.15%)
Oct 10, 2012	33.26	33.30	32.65	32.92	6,744,290	-0.26(-0.78%)
Oct 09, 2012	33.92	33.98	32.96	33.18	6,519,470	-0.83(-2.44%)
Oct 08, 2012	34.02	34.23	33.78	34.01	3,484,152	-0.27(-0.79%)
Oct 06, 2012	34.46	34.97	34.16	34.28	4,764,264	+0.00(+0.00%)
Oct 05, 2012	34.46	34.97	34.16	34.28	4,763,819	+0.06(+0.19%)
Oct 04, 2012	34.10	34.27	33.72	34.22	4,307,873	+0.24(+0.69%)
Oct 03, 2012	34.24	34.37	33.79	33.98	6,725,832	-0.08(-0.23%)
Oct 02, 2012	34.29	34.56	33.78	34.06	8,009,710	-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.