Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.69	33.15	32.57	33.10	14,258,975	+0.35(+1.07%)
Dec 28, 2012	32.97	33.06	32.72	32.75	6,989,567	-0.32(-0.98%)
Dec 27, 2012	33.16	33.24	32.77	33.07	6,607,344	-0.05(-0.15%)
Dec 26, 2012	33.28	33.30	33.00	33.12	5,306,608	-0.12(-0.35%)
Dec 24, 2012	33.24	33.35	33.17	33.24	4,015,568	-0.13(-0.40%)
Dec 21, 2012	33.36	33.50	33.25	33.37	6,714,767	-0.28(-0.84%)
Dec 20, 2012	33.55	33.66	33.48	33.65	5,716,201	+0.05(+0.15%)
Dec 19, 2012	33.99	33.99	33.58	33.61	8,476,134	-0.36(-1.07%)
Dec 18, 2012	33.83	34.01	33.63	33.97	10,263,667	+0.26(+0.78%)
Dec 17, 2012	33.55	33.71	33.47	33.70	6,722,228	+0.26(+0.79%)
Dec 14, 2012	33.47	33.58	33.40	33.44	6,355,395	-0.13(-0.39%)
Dec 13, 2012	33.83	33.89	33.51	33.57	7,182,671	-0.29(-0.85%)
Dec 12, 2012	33.97	34.09	33.80	33.86	8,186,213	-0.05(-0.15%)
Dec 11, 2012	33.71	33.99	33.61	33.91	4,713,828	+0.36(+1.06%)
Dec 10, 2012	33.33	33.61	33.28	33.56	6,348,577	+0.14(+0.42%)
Dec 07, 2012	33.43	33.44	33.15	33.42	5,595,483	+0.11(+0.32%)
Dec 06, 2012	33.31	33.38	33.23	33.31	3,566,215	-0.02(-0.05%)
Dec 05, 2012	33.28	33.47	33.09	33.32	7,625,042	+0.11(+0.34%)
Dec 04, 2012	33.14	33.32	33.13	33.21	4,943,003	-0.00(-0.01%)
Nov 30, 2012	33.21	33.28	33.08	33.22	5,123,081	+0.04(+0.12%)
Nov 29, 2012	33.15	33.24	33.03	33.18	10,179,927	+0.23(+0.70%)
Nov 28, 2012	32.59	32.97	32.43	32.95	9,123,205	+0.26(+0.78%)
Nov 27, 2012	32.75	32.93	32.67	32.69	6,537,524	-0.20(-0.61%)
Nov 26, 2012	32.88	32.90	32.72	32.89	5,698,331	-0.15(-0.44%)
Nov 23, 2012	32.82	33.04	32.73	33.04	3,456,563	+0.40(+1.24%)
Nov 21, 2012	32.57	32.75	32.57	32.63	6,306,186	-0.02(-0.08%)
Nov 20, 2012	32.47	32.66	32.39	32.66	5,930,695	+0.18(+0.56%)
Nov 19, 2012	32.44	32.49	32.33	32.47	8,993,182	+0.34(+1.05%)
Nov 16, 2012	31.91	32.22	31.85	32.14	11,928,820	+0.24(+0.75%)
Nov 15, 2012	31.96	32.03	31.76	31.90	10,447,864	-0.09(-0.28%)
Nov 14, 2012	32.40	32.51	31.90	31.99	8,308,815	-0.39(-1.20%)
Nov 13, 2012	32.37	32.73	32.35	32.38	6,325,614	-0.12(-0.38%)
Nov 12, 2012	32.57	32.64	32.43	32.50	4,329,253	+0.17(+0.51%)
Nov 09, 2012	32.18	32.55	32.11	32.33	8,892,552	+0.09(+0.28%)
Nov 08, 2012	32.61	32.65	32.24	32.24	10,768,238	-0.39(-1.19%)
Nov 07, 2012	32.99	32.99	32.33	32.63	14,504,169	-0.55(-1.67%)
Nov 06, 2012	33.05	33.39	32.98	33.18	9,145,185	+0.03(+0.10%)
Nov 05, 2012	33.09	33.23	32.94	33.15	5,685,780	+0.02(+0.05%)
Nov 02, 2012	33.37	33.47	33.09	33.13	8,519,863	-0.18(-0.55%)
Nov 01, 2012	33.01	33.42	33.01	33.32	5,936,585	+0.27(+0.83%)
Oct 31, 2012	33.45	33.50	32.90	33.04	10,454,352	-0.24(-0.72%)
Oct 26, 2012	33.37	33.28	33.28	33.28	4,411,001	-0.13(-0.40%)
Oct 25, 2012	33.36	33.50	33.25	33.42	5,749,687	+0.26(+0.80%)
Oct 24, 2012	33.29	33.33	33.11	33.15	7,128,389	+0.06(+0.17%)
Oct 23, 2012	33.28	33.28	32.90	33.09	7,166,220	-0.42(-1.26%)
Oct 19, 2012	34.04	34.12	33.46	33.51	7,533,142	-0.61(-1.79%)
Oct 18, 2012	33.91	34.14	33.85	34.13	5,196,013	+0.01(+0.02%)
Oct 17, 2012	34.17	34.17	33.99	34.12	6,539,096	+0.00(+0.00%)
Oct 16, 2012	33.86	34.12	33.85	34.12	6,854,375	+0.36(+1.08%)
Oct 15, 2012	33.36	33.78	33.35	33.75	14,898,031	+0.48(+1.44%)
Oct 12, 2012	33.47	33.54	33.26	33.28	4,250,009	-0.05(-0.15%)
Oct 11, 2012	33.45	33.55	33.32	33.32	4,593,469	+0.02(+0.07%)
Oct 10, 2012	33.56	33.56	33.19	33.30	7,486,978	-0.25(-0.74%)
Oct 09, 2012	33.78	33.84	33.52	33.55	7,423,717	-0.41(-1.22%)
Oct 08, 2012	33.97	34.00	33.80	33.96	3,786,894	-0.02(-0.07%)
Oct 05, 2012	34.07	34.13	33.90	33.99	4,886,206	+0.03(+0.10%)
Oct 04, 2012	33.80	34.07	33.77	33.95	7,719,320	+0.21(+0.61%)
Oct 03, 2012	33.51	33.77	33.47	33.75	7,009,143	+0.28(+0.84%)
Oct 02, 2012	33.43	33.56	33.30	33.47	7,591,343	+0.15(+0.45%)

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.