Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.66	33.43	32.51	33.41	2,662,037	+0.63(+1.92%)
Dec 28, 2012	32.89	33.06	32.54	32.78	2,597,761	-0.35(-1.06%)
Dec 27, 2012	33.23	33.30	32.52	33.13	3,061,993	-0.16(-0.48%)
Dec 26, 2012	34.10	34.21	33.29	33.29	2,261,939	-0.65(-1.92%)
Dec 24, 2012	34.32	34.32	33.78	33.94	1,082,091	-0.51(-1.48%)
Dec 21, 2012	33.80	34.56	33.69	34.45	5,269,454	+0.16(+0.47%)
Dec 20, 2012	33.83	34.31	33.58	34.29	3,481,006	+0.55(+1.63%)
Dec 19, 2012	34.07	34.12	33.30	33.74	3,822,846	-0.21(-0.62%)
Dec 18, 2012	33.11	33.98	33.07	33.95	4,099,887	+0.83(+2.51%)
Dec 17, 2012	33.00	33.12	32.56	33.12	4,170,860	+0.19(+0.58%)
Dec 14, 2012	33.05	33.40	32.82	32.93	4,133,975	-0.16(-0.48%)
Dec 13, 2012	34.08	34.08	33.02	33.09	3,454,601	-0.99(-2.90%)
Dec 12, 2012	33.79	34.55	33.79	34.08	3,205,210	+0.37(+1.10%)
Dec 11, 2012	33.66	33.90	33.51	33.71	3,578,684	+0.05(+0.15%)
Dec 10, 2012	34.23	34.34	33.27	33.66	4,679,287	-0.72(-2.09%)
Dec 07, 2012	34.95	34.95	34.18	34.38	3,722,501	-0.38(-1.09%)
Dec 06, 2012	34.41	34.88	34.29	34.76	4,648,662	+0.26(+0.75%)
Dec 05, 2012	34.20	34.75	34.16	34.50	4,119,846	+0.52(+1.53%)
Dec 04, 2012	34.83	34.98	33.86	33.98	3,468,143	-0.73(-2.10%)
Nov 30, 2012	35.46	35.63	34.37	34.71	4,363,053	-0.65(-1.84%)
Nov 29, 2012	35.71	35.90	34.86	35.36	4,633,339	-0.06(-0.17%)
Nov 28, 2012	35.45	35.60	34.90	35.42	5,486,233	-0.40(-1.12%)
Nov 27, 2012	36.03	36.16	35.50	35.82	2,771,088	-0.16(-0.44%)
Nov 26, 2012	36.18	36.20	35.64	35.98	3,653,991	-0.62(-1.69%)
Nov 23, 2012	36.45	36.70	36.12	36.60	1,604,943	+0.29(+0.80%)
Nov 21, 2012	35.90	36.35	35.62	36.31	3,174,733	+0.42(+1.17%)
Nov 20, 2012	35.99	36.19	35.63	35.89	3,302,485	-0.20(-0.55%)
Nov 19, 2012	35.92	36.56	35.78	36.09	5,017,127	+0.45(+1.26%)
Nov 16, 2012	34.57	35.72	33.94	35.64	5,194,094	+1.25(+3.63%)
Nov 15, 2012	34.90	35.11	34.19	34.39	5,985,953	-0.53(-1.52%)
Nov 14, 2012	35.12	35.53	34.62	34.92	5,777,404	-0.18(-0.51%)
Nov 13, 2012	33.72	35.57	33.68	35.10	6,166,358	+1.14(+3.36%)
Nov 12, 2012	34.34	34.42	33.85	33.96	2,655,495	-0.24(-0.70%)
Nov 09, 2012	34.06	34.91	33.93	34.20	4,904,459	+0.04(+0.12%)
Nov 08, 2012	35.32	35.66	34.13	34.16	5,842,248	-1.07(-3.04%)
Nov 07, 2012	35.80	35.88	35.09	35.23	3,548,320	-1.03(-2.84%)
Nov 06, 2012	35.94	36.33	35.78	36.26	4,065,109	+0.58(+1.63%)
Nov 05, 2012	35.35	36.13	35.35	35.68	3,936,950	-0.23(-0.64%)
Nov 02, 2012	36.17	36.32	34.97	35.91	8,863,708	+0.31(+0.87%)
Nov 01, 2012	34.70	35.70	34.16	35.60	6,540,035	+0.90(+2.59%)
Oct 31, 2012	34.52	35.18	34.18	34.70	5,011,131	+0.56(+1.64%)
Oct 26, 2012	33.98	34.14	34.14	34.14	2,541,800	+0.20(+0.59%)
Oct 25, 2012	34.12	34.21	33.40	33.94	2,431,233	+0.22(+0.65%)
Oct 24, 2012	34.16	34.42	33.58	33.72	2,991,541	-0.44(-1.29%)
Oct 23, 2012	34.46	34.75	33.89	34.16	3,702,828	-1.09(-3.09%)
Oct 19, 2012	36.00	36.20	35.05	35.25	3,480,787	-0.74(-2.06%)
Oct 18, 2012	36.12	36.12	35.52	35.99	3,879,230	-0.11(-0.30%)
Oct 17, 2012	36.39	36.47	35.75	36.10	4,023,491	-0.01(-0.03%)
Oct 16, 2012	36.27	36.39	35.87	36.11	2,612,301	-0.08(-0.22%)
Oct 15, 2012	35.91	36.24	35.61	36.19	2,335,788	+0.08(+0.22%)
Oct 12, 2012	36.00	36.39	35.47	36.11	3,919,491	+0.04(+0.11%)
Oct 11, 2012	35.54	36.87	35.54	36.07	4,659,831	+0.99(+2.82%)
Oct 10, 2012	35.61	35.80	34.89	35.08	2,314,231	-0.69(-1.93%)
Oct 09, 2012	35.66	36.09	35.23	35.77	3,611,114	+0.23(+0.65%)
Oct 08, 2012	35.31	35.64	35.09	35.54	2,037,598	+0.03(+0.08%)
Oct 05, 2012	35.94	36.01	35.35	35.51	2,504,733	-0.27(-0.75%)
Oct 04, 2012	35.33	35.86	35.15	35.78	2,912,554	+0.73(+2.08%)
Oct 03, 2012	35.28	35.28	34.68	35.05	4,405,524	-0.41(-1.16%)
Oct 02, 2012	36.10	36.17	34.89	35.46	3,444,354	+0.11(+0.31%)

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.