Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	33.95	33.98	32.43	32.45	16,784,480	-1.42(-4.19%)
Jan 30, 2013	33.86	34.42	33.70	33.87	12,008,656	+0.16(+0.47%)
Jan 29, 2013	33.94	34.10	33.58	33.71	8,124,581	-0.35(-1.03%)
Jan 28, 2013	34.35	34.37	33.84	34.06	6,260,953	-0.19(-0.55%)
Jan 25, 2013	34.25	34.49	33.95	34.25	6,095,748	+0.04(+0.12%)
Jan 24, 2013	33.90	34.60	33.84	34.21	10,129,975	-0.53(-1.53%)
Jan 23, 2013	34.95	34.96	34.35	34.74	7,424,430	+0.11(+0.32%)
Jan 22, 2013	34.80	34.90	34.31	34.63	6,897,815	-0.18(-0.53%)
Jan 18, 2013	34.88	35.11	34.65	34.81	6,999,276	-0.33(-0.92%)
Jan 17, 2013	34.98	35.50	34.95	35.14	5,275,933	+0.14(+0.40%)
Jan 16, 2013	34.27	35.04	34.13	35.00	7,801,048	+0.81(+2.37%)
Jan 15, 2013	34.42	34.45	33.88	34.19	5,145,810	-0.43(-1.24%)
Jan 14, 2013	34.30	34.64	33.88	34.62	6,701,294	-0.20(-0.57%)
Jan 12, 2013	35.02	35.05	34.57	34.82	3,557,064	+0.00(+0.00%)
Jan 11, 2013	35.02	35.05	34.57	34.82	3,557,064	-0.01(-0.03%)
Jan 10, 2013	34.87	35.00	34.50	34.83	5,464,775	+0.31(+0.90%)
Jan 09, 2013	34.13	34.63	34.12	34.52	4,468,672	+0.50(+1.47%)
Jan 08, 2013	34.49	34.58	33.96	34.02	3,779,304	-0.39(-1.13%)
Jan 07, 2013	34.29	34.74	34.02	34.41	4,935,442	-0.03(-0.09%)
Jan 04, 2013	34.46	34.50	34.05	34.44	5,413,499	-0.19(-0.55%)
Jan 03, 2013	34.37	35.00	34.21	34.63	6,016,531	+0.12(+0.35%)
Jan 02, 2013	34.33	34.54	33.21	34.51	7,038,883	+1.30(+3.91%)
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%)

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.