Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.66	33.55	32.50	33.48	1,283,555	+0.87(+2.66%)
Dec 28, 2012	32.81	32.91	32.32	32.62	965,770	-0.49(-1.48%)
Dec 27, 2012	33.38	33.38	32.42	33.11	1,412,502	-0.22(-0.66%)
Dec 26, 2012	33.68	34.06	33.23	33.33	754,207	-0.15(-0.45%)
Dec 24, 2012	33.57	33.57	33.20	33.48	509,322	-0.26(-0.76%)
Dec 21, 2012	33.39	33.95	33.31	33.73	2,825,489	-0.33(-0.97%)
Dec 20, 2012	33.55	34.09	33.37	34.06	2,129,767	+0.44(+1.30%)
Dec 19, 2012	33.61	34.19	33.33	33.63	2,811,492	+0.01(+0.04%)
Dec 18, 2012	32.43	34.03	32.35	33.61	3,049,517	+1.15(+3.55%)
Dec 17, 2012	32.24	32.48	32.09	32.46	1,530,175	+0.38(+1.17%)
Dec 14, 2012	31.98	32.31	31.95	32.08	2,143,206	-0.30(-0.92%)
Dec 13, 2012	32.73	33.00	32.10	32.38	2,081,827	-0.28(-0.86%)
Dec 12, 2012	33.16	33.24	32.49	32.66	2,052,962	-0.35(-1.07%)
Dec 11, 2012	33.26	33.33	32.85	33.02	1,452,355	-0.16(-0.47%)
Dec 10, 2012	32.91	33.29	32.50	33.17	2,251,659	+0.02(+0.05%)
Dec 07, 2012	32.88	33.18	32.63	33.15	1,581,625	+0.41(+1.26%)
Dec 06, 2012	32.62	33.56	32.62	32.74	4,563,813	-0.13(-0.38%)
Dec 05, 2012	32.39	33.13	32.21	32.87	3,284,090	+0.48(+1.48%)
Dec 04, 2012	31.34	32.45	31.34	32.39	3,797,979	+1.18(+3.79%)
Nov 30, 2012	30.74	31.44	30.73	31.20	3,879,089	+0.48(+1.58%)
Nov 29, 2012	30.62	31.34	30.59	30.72	2,879,438	+0.44(+1.44%)
Nov 28, 2012	29.62	30.32	29.41	30.28	1,458,583	+0.33(+1.10%)
Nov 27, 2012	30.25	30.47	29.77	29.96	1,759,138	-0.35(-1.16%)
Nov 26, 2012	30.48	30.84	30.02	30.31	2,277,576	-0.53(-1.73%)
Nov 23, 2012	30.78	30.87	30.25	30.84	765,316	+0.35(+1.14%)
Nov 21, 2012	30.68	30.78	30.17	30.49	1,597,220	-0.07(-0.23%)
Nov 20, 2012	30.71	30.88	30.24	30.57	2,346,585	-0.30(-0.99%)
Nov 19, 2012	30.22	31.03	30.16	30.87	3,226,029	+1.03(+3.45%)
Nov 16, 2012	29.07	29.87	28.51	29.84	4,591,538	+0.64(+2.19%)
Nov 15, 2012	28.56	29.29	28.12	29.20	5,069,726	+1.67(+6.06%)
Nov 14, 2012	27.97	28.39	27.39	27.53	2,764,765	-0.45(-1.60%)
Nov 13, 2012	27.55	28.59	27.32	27.98	2,281,723	+0.11(+0.41%)
Nov 12, 2012	27.52	27.94	27.44	27.87	1,058,822	+0.46(+1.68%)
Nov 09, 2012	27.23	27.90	27.09	27.41	1,380,908	+0.10(+0.37%)
Nov 08, 2012	28.16	28.39	27.22	27.31	1,963,009	-0.78(-2.78%)
Nov 07, 2012	28.96	28.96	27.84	28.09	2,379,338	-1.36(-4.62%)
Nov 06, 2012	29.23	29.64	28.85	29.45	1,393,486	+0.36(+1.23%)
Nov 05, 2012	28.32	29.20	28.29	29.09	1,396,230	+0.65(+2.29%)
Nov 02, 2012	29.84	29.95	28.42	28.44	2,655,323	-1.17(-3.95%)
Nov 01, 2012	28.54	29.66	28.47	29.61	2,552,073	+1.08(+3.79%)
Oct 31, 2012	28.78	29.18	28.35	28.53	2,403,573	-0.17(-0.60%)
Oct 26, 2012	29.21	28.70	28.70	28.70	2,091,995	-0.56(-1.92%)
Oct 25, 2012	29.40	29.55	29.01	29.27	1,633,023	+0.23(+0.78%)
Oct 24, 2012	29.61	29.93	28.97	29.04	1,429,325	-0.31(-1.06%)
Oct 23, 2012	29.36	29.45	29.10	29.35	2,391,614	-0.60(-1.99%)
Oct 19, 2012	30.55	30.83	29.80	29.95	2,198,279	-0.81(-2.64%)
Oct 18, 2012	30.55	30.84	30.42	30.76	1,844,089	+0.02(+0.08%)
Oct 17, 2012	30.38	30.77	30.11	30.73	2,326,263	+0.13(+0.41%)
Oct 16, 2012	30.52	30.88	30.29	30.61	2,481,682	+0.58(+1.93%)
Oct 15, 2012	29.58	30.46	29.33	30.03	4,755,874	+0.42(+1.43%)
Oct 12, 2012	28.85	29.79	28.48	29.61	3,243,554	+0.80(+2.78%)
Oct 11, 2012	28.81	29.18	28.44	28.81	5,495,815	+0.36(+1.26%)
Oct 10, 2012	28.85	29.03	28.18	28.45	2,166,099	-0.53(-1.83%)
Oct 09, 2012	27.84	29.31	27.80	28.98	2,735,195	+1.18(+4.23%)
Oct 08, 2012	27.82	28.17	27.60	27.80	1,836,983	-0.28(-1.00%)
Oct 05, 2012	27.85	28.39	27.71	28.08	2,756,101	+0.42(+1.51%)
Oct 04, 2012	27.22	27.67	26.99	27.67	2,174,294	+0.67(+2.50%)
Oct 03, 2012	28.20	28.29	26.83	26.99	2,988,596	-1.18(-4.17%)
Oct 02, 2012	28.22	28.22	27.72	28.17	2,149,391	+0.18(+0.64%)

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.