Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.58	34.06	32.53	33.71	2,048,727	+1.12(+3.43%)
Dec 28, 2012	32.76	33.14	32.55	32.59	1,647,356	-0.11(-0.33%)
Dec 27, 2012	32.40	33.10	32.22	32.70	2,055,321	+0.28(+0.85%)
Dec 26, 2012	32.78	32.89	32.19	32.42	1,552,081	-0.33(-1.02%)
Dec 24, 2012	32.84	32.98	32.39	32.76	798,063	-0.05(-0.14%)
Dec 21, 2012	32.45	33.19	32.42	32.80	5,982,087	+0.11(+0.33%)
Dec 20, 2012	32.57	32.82	32.03	32.69	3,004,945	-0.39(-1.17%)
Dec 19, 2012	33.34	33.41	32.87	33.08	2,836,725	-0.38(-1.13%)
Dec 18, 2012	34.21	34.26	33.18	33.46	3,061,578	-0.75(-2.18%)
Dec 17, 2012	34.30	34.36	33.74	34.21	2,098,365	-0.17(-0.49%)
Dec 14, 2012	34.24	34.76	34.15	34.37	1,570,068	+0.06(+0.19%)
Dec 13, 2012	34.30	34.74	33.97	34.31	2,460,407	-0.61(-1.75%)
Dec 12, 2012	34.74	35.27	34.51	34.92	2,731,000	+0.41(+1.17%)
Dec 11, 2012	34.58	35.09	34.37	34.51	2,449,966	-0.37(-1.05%)
Dec 10, 2012	34.75	35.16	34.66	34.88	1,806,776	+0.37(+1.06%)
Dec 07, 2012	34.44	34.65	34.24	34.51	1,691,344	+0.39(+1.15%)
Dec 06, 2012	33.57	34.37	33.46	34.12	1,990,703	+0.42(+1.26%)
Dec 05, 2012	34.67	34.76	33.63	33.70	2,382,985	-1.06(-3.05%)
Dec 04, 2012	35.02	35.52	34.37	34.76	2,670,082	-1.13(-3.14%)
Nov 30, 2012	36.04	36.22	35.50	35.88	1,895,095	-0.35(-0.96%)
Nov 29, 2012	36.07	36.45	35.97	36.23	2,177,471	+0.39(+1.09%)
Nov 28, 2012	34.61	35.87	34.29	35.84	2,292,070	+0.38(+1.07%)
Nov 27, 2012	36.51	36.52	35.43	35.46	1,932,286	-1.28(-3.47%)
Nov 26, 2012	35.90	36.75	35.52	36.74	2,455,828	+0.54(+1.51%)
Nov 23, 2012	35.60	36.34	35.37	36.19	1,166,539	+0.76(+2.13%)
Nov 21, 2012	34.68	35.64	34.68	35.43	1,780,458	+0.54(+1.54%)
Nov 20, 2012	35.35	35.55	34.70	34.90	2,257,355	-0.62(-1.73%)
Nov 19, 2012	34.26	35.58	34.23	35.51	4,353,229	+2.10(+6.29%)
Nov 16, 2012	32.93	33.51	32.33	33.41	2,379,087	+0.33(+0.99%)
Nov 15, 2012	34.79	34.86	32.98	33.08	4,723,014	-1.74(-5.00%)
Nov 14, 2012	35.45	35.80	34.63	34.83	2,881,544	-0.53(-1.49%)
Nov 13, 2012	35.26	36.13	35.17	35.35	2,230,626	-0.38(-1.08%)
Nov 12, 2012	35.64	35.86	35.41	35.74	1,580,765	+0.10(+0.27%)
Nov 09, 2012	36.15	36.39	35.62	35.64	1,678,948	-0.51(-1.42%)
Nov 08, 2012	35.61	36.36	35.11	36.15	2,578,737	+0.40(+1.13%)
Nov 07, 2012	35.59	35.88	34.83	35.75	2,089,201	+0.55(+1.57%)
Nov 06, 2012	35.06	35.43	34.77	35.20	1,890,733	+0.60(+1.74%)
Nov 05, 2012	34.04	34.99	33.96	34.60	2,428,268	+0.69(+2.04%)
Nov 02, 2012	35.67	35.70	33.75	33.90	4,006,577	-2.17(-6.02%)
Nov 01, 2012	35.92	36.47	35.85	36.08	2,073,134	-0.12(-0.34%)
Oct 31, 2012	35.94	36.52	35.60	36.20	2,161,527	+0.55(+1.55%)
Oct 26, 2012	36.15	35.65	35.65	35.65	2,519,603	-0.47(-1.30%)
Oct 25, 2012	34.68	36.14	34.67	36.11	4,815,481	+3.02(+9.14%)
Oct 24, 2012	33.79	34.21	33.06	33.09	2,122,385	-0.60(-1.79%)
Oct 23, 2012	33.67	34.01	33.32	33.69	1,692,767	-0.06(-0.17%)
Oct 19, 2012	33.49	34.29	33.33	33.75	2,303,491	-0.01(-0.04%)
Oct 18, 2012	33.70	34.38	33.58	33.76	2,141,709	-0.22(-0.66%)
Oct 17, 2012	33.42	34.01	33.06	33.99	1,870,759	+0.67(+2.00%)
Oct 16, 2012	33.07	33.46	32.97	33.32	1,825,606	+0.51(+1.54%)
Oct 15, 2012	32.76	32.94	32.31	32.81	2,392,538	-0.19(-0.56%)
Oct 12, 2012	33.67	33.70	32.90	33.00	1,851,120	-0.74(-2.18%)
Oct 11, 2012	33.60	34.17	33.49	33.74	1,510,374	+0.51(+1.52%)
Oct 10, 2012	33.26	33.60	32.87	33.23	1,801,385	-0.12(-0.37%)
Oct 09, 2012	34.11	34.44	33.33	33.35	1,947,128	-0.69(-2.03%)
Oct 08, 2012	33.92	34.29	33.75	34.04	1,086,748	-0.28(-0.82%)
Oct 05, 2012	34.34	35.20	34.15	34.33	2,431,100	-0.15(-0.45%)
Oct 04, 2012	34.04	34.49	33.88	34.48	1,620,089	+0.83(+2.48%)
Oct 03, 2012	33.72	33.81	33.42	33.65	2,089,321	+0.04(+0.11%)
Oct 02, 2012	33.90	33.95	33.33	33.61	1,930,076	-0.17(-0.51%)

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.