Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	29.97	30.16	29.53	29.58	1,462,792	-0.53(-1.76%)
Jan 30, 2013	30.27	30.86	30.05	30.11	2,452,765	+0.26(+0.89%)
Jan 29, 2013	29.98	30.17	29.63	29.85	1,817,368	+0.27(+0.92%)
Jan 28, 2013	29.57	29.67	29.39	29.58	2,037,908	-0.04(-0.13%)
Jan 25, 2013	30.62	30.67	29.41	29.61	3,281,299	-1.08(-3.53%)
Jan 24, 2013	31.61	31.82	30.68	30.70	3,092,668	-1.14(-3.59%)
Jan 23, 2013	32.52	32.81	31.81	31.84	1,861,079	-0.87(-2.66%)
Jan 22, 2013	32.59	32.71	32.13	32.71	2,003,511	+0.07(+0.22%)
Jan 18, 2013	32.65	32.79	32.50	32.64	1,708,227	-0.01(-0.04%)
Jan 17, 2013	32.65	32.92	32.02	32.65	2,139,934	-0.20(-0.61%)
Jan 16, 2013	32.75	33.00	32.57	32.85	1,175,516	-0.08(-0.25%)
Jan 15, 2013	32.76	33.26	32.52	32.94	1,284,102	+0.21(+0.63%)
Jan 14, 2013	33.18	33.21	32.58	32.73	1,392,381	-0.10(-0.31%)
Jan 11, 2013	32.60	33.02	32.31	32.84	1,264,604	+0.12(+0.36%)
Jan 10, 2013	32.56	32.90	32.18	32.72	1,867,021	+0.52(+1.62%)
Jan 09, 2013	32.24	32.34	31.69	32.20	1,368,563	+0.01(+0.02%)
Jan 08, 2013	32.02	32.48	31.88	32.19	2,393,436	+0.17(+0.52%)
Jan 07, 2013	32.69	32.69	31.97	32.02	2,689,834	-0.94(-2.84%)
Jan 04, 2013	32.84	33.05	32.39	32.96	2,325,384	-0.31(-0.93%)
Jan 03, 2013	34.23	34.48	33.07	33.27	2,558,481	-1.16(-3.36%)
Jan 02, 2013	34.63	34.71	34.40	34.42	2,911,793	+0.59(+1.74%)
Dec 31, 2012	32.70	34.18	32.65	33.84	2,041,097	+1.12(+3.43%)
Dec 28, 2012	32.89	33.27	32.67	32.71	1,641,221	-0.11(-0.33%)
Dec 27, 2012	32.53	33.22	32.34	32.82	2,047,666	+0.28(+0.85%)
Dec 26, 2012	32.90	33.02	32.31	32.55	1,546,301	-0.34(-1.02%)
Dec 24, 2012	32.96	33.11	32.51	32.88	795,091	-0.05(-0.14%)
Dec 21, 2012	32.57	33.32	32.55	32.93	5,959,809	+0.11(+0.33%)
Dec 20, 2012	32.69	32.95	32.15	32.82	2,993,754	-0.39(-1.17%)
Dec 19, 2012	33.46	33.53	33.00	33.20	2,826,161	-0.38(-1.13%)
Dec 18, 2012	34.34	34.39	33.30	33.58	3,050,176	-0.75(-2.18%)
Dec 17, 2012	34.43	34.49	33.87	34.33	2,090,551	-0.17(-0.49%)
Dec 14, 2012	34.37	34.89	34.28	34.50	1,564,221	+0.06(+0.19%)
Dec 13, 2012	34.42	34.87	34.10	34.44	2,451,244	-0.61(-1.75%)
Dec 12, 2012	34.87	35.40	34.64	35.05	2,720,830	+0.41(+1.17%)
Dec 11, 2012	34.71	35.22	34.50	34.64	2,440,842	-0.37(-1.05%)
Dec 10, 2012	34.88	35.29	34.79	35.01	1,800,047	+0.37(+1.06%)
Dec 07, 2012	34.57	34.78	34.37	34.64	1,685,046	+0.39(+1.15%)
Dec 06, 2012	33.69	34.50	33.58	34.25	1,983,289	+0.43(+1.26%)
Dec 05, 2012	34.80	34.89	33.76	33.82	2,374,111	-1.07(-3.05%)
Dec 04, 2012	35.15	35.66	34.49	34.89	2,660,138	-1.13(-3.14%)
Nov 30, 2012	36.18	36.36	35.64	36.02	1,888,038	-0.35(-0.96%)
Nov 29, 2012	36.20	36.59	36.11	36.37	2,169,362	+0.39(+1.09%)
Nov 28, 2012	34.74	36.00	34.42	35.97	2,283,535	+0.38(+1.07%)
Nov 27, 2012	36.65	36.65	35.57	35.59	1,925,090	-1.28(-3.47%)
Nov 26, 2012	36.03	36.89	35.66	36.87	2,446,683	+0.55(+1.50%)
Nov 23, 2012	35.73	36.48	35.50	36.33	1,162,195	+0.76(+2.13%)
Nov 21, 2012	34.81	35.77	34.81	35.57	1,773,827	+0.54(+1.54%)
Nov 20, 2012	35.48	35.68	34.83	35.03	2,248,948	-0.62(-1.73%)
Nov 19, 2012	34.38	35.71	34.36	35.64	4,337,017	+2.11(+6.29%)
Nov 16, 2012	33.05	33.63	32.45	33.53	2,370,227	+0.33(+0.99%)
Nov 15, 2012	34.92	34.99	33.10	33.21	4,705,425	-1.75(-5.00%)
Nov 14, 2012	35.58	35.93	34.76	34.96	2,870,813	-0.53(-1.49%)
Nov 13, 2012	35.39	36.27	35.30	35.48	2,222,319	-0.39(-1.08%)
Nov 12, 2012	35.77	36.00	35.54	35.87	1,574,878	+0.10(+0.27%)
Nov 09, 2012	36.28	36.53	35.75	35.77	1,672,695	-0.51(-1.42%)
Nov 08, 2012	35.75	36.49	35.25	36.29	2,569,134	+0.41(+1.13%)
Nov 07, 2012	35.72	36.01	34.96	35.88	2,081,420	+0.55(+1.57%)
Nov 06, 2012	35.19	35.57	34.90	35.33	1,883,692	+0.60(+1.74%)
Nov 05, 2012	34.17	35.12	34.09	34.72	2,419,225	+0.69(+2.04%)
Nov 02, 2012	35.81	35.83	33.88	34.03	3,991,656	-2.18(-6.02%)

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.