Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.08	32.55	32.05	32.55	3,378,093	+0.55(+1.71%)
Dec 28, 2012	32.08	32.17	32.00	32.00	2,827,723	-0.24(-0.75%)
Dec 27, 2012	32.30	32.31	32.01	32.24	2,174,664	+0.12(+0.38%)
Dec 26, 2012	32.25	32.29	32.03	32.12	1,926,338	+0.04(+0.13%)
Dec 24, 2012	32.16	32.16	32.03	32.08	1,215,523	-0.10(-0.31%)
Dec 21, 2012	31.96	32.18	31.89	32.18	2,242,317	-0.25(-0.77%)
Dec 20, 2012	32.30	32.45	32.27	32.42	1,618,706	+0.18(+0.56%)
Dec 19, 2012	32.39	32.39	32.24	32.24	2,888,464	+0.08(+0.26%)
Dec 18, 2012	31.99	32.19	31.93	32.16	2,575,474	+0.23(+0.73%)
Dec 17, 2012	31.76	31.93	31.73	31.93	1,845,242	+0.16(+0.51%)
Dec 14, 2012	31.72	31.86	31.67	31.76	1,144,856	+0.16(+0.51%)
Dec 13, 2012	31.74	31.76	31.55	31.60	1,158,174	-0.16(-0.51%)
Dec 12, 2012	31.74	31.91	31.67	31.76	1,803,362	+0.20(+0.62%)
Dec 11, 2012	31.54	31.64	31.50	31.57	2,020,084	+0.17(+0.54%)
Dec 10, 2012	31.36	31.47	31.31	31.40	2,174,160	+0.01(+0.04%)
Dec 07, 2012	31.35	31.39	31.23	31.39	1,961,384	+0.07(+0.22%)
Dec 06, 2012	31.34	31.35	31.21	31.31	2,722,579	+0.04(+0.11%)
Dec 05, 2012	31.21	31.40	31.14	31.28	1,652,508	+0.20(+0.63%)
Dec 04, 2012	31.12	31.18	31.07	31.08	2,633,833	+0.11(+0.34%)
Nov 30, 2012	30.98	31.10	30.94	30.98	1,311,148	+0.01(+0.05%)
Nov 29, 2012	30.95	31.05	30.83	30.96	2,733,107	+0.22(+0.71%)
Nov 28, 2012	30.34	30.77	30.27	30.75	1,880,673	+0.22(+0.74%)
Nov 27, 2012	30.68	30.72	30.51	30.52	1,119,044	-0.20(-0.64%)
Nov 26, 2012	30.65	30.74	30.56	30.72	1,746,479	-0.11(-0.34%)
Nov 23, 2012	30.57	30.82	30.57	30.82	415,512	+0.65(+2.14%)
Nov 21, 2012	30.08	30.22	30.06	30.18	835,487	+0.02(+0.07%)
Nov 20, 2012	30.02	30.16	29.93	30.16	959,214	+0.03(+0.09%)
Nov 19, 2012	29.91	30.15	29.89	30.13	963,566	+0.56(+1.88%)
Nov 16, 2012	29.56	29.61	29.30	29.57	1,365,079	+0.03(+0.10%)
Nov 15, 2012	29.56	29.68	29.43	29.54	1,316,396	+0.06(+0.19%)
Nov 14, 2012	29.91	29.93	29.42	29.49	1,916,039	-0.30(-0.99%)
Nov 13, 2012	29.74	30.01	29.68	29.78	1,093,406	-0.23(-0.77%)
Nov 12, 2012	30.07	30.08	29.94	30.01	900,534	+0.02(+0.07%)
Nov 09, 2012	29.93	30.15	29.87	29.99	1,318,655	+0.03(+0.10%)
Nov 08, 2012	30.20	30.32	29.94	29.96	1,437,796	-0.32(-1.05%)
Nov 07, 2012	30.39	30.43	30.11	30.28	1,838,516	-0.46(-1.51%)
Nov 06, 2012	30.61	30.79	30.56	30.75	797,238	+0.24(+0.78%)
Nov 05, 2012	30.46	30.53	30.38	30.51	741,599	+0.02(+0.07%)
Nov 02, 2012	30.83	30.85	30.45	30.49	1,367,093	-0.28(-0.91%)
Nov 01, 2012	30.62	30.80	30.55	30.77	1,513,203	+0.34(+1.11%)
Oct 31, 2012	30.60	30.65	30.34	30.43	1,203,956	+0.01(+0.05%)
Oct 26, 2012	30.43	30.42	30.42	30.42	759,122	-0.10(-0.32%)
Oct 25, 2012	30.67	30.68	30.37	30.51	739,515	+0.22(+0.74%)
Oct 24, 2012	30.50	30.53	30.28	30.29	933,449	+0.00(+0.00%)
Oct 23, 2012	30.34	30.34	30.09	30.29	1,651,696	-0.35(-1.15%)
Oct 19, 2012	31.00	31.01	30.60	30.64	776,488	-0.47(-1.51%)
Oct 18, 2012	31.10	31.25	31.00	31.11	651,556	-0.07(-0.23%)
Oct 17, 2012	31.05	31.21	30.97	31.18	1,177,948	+0.24(+0.77%)
Oct 16, 2012	30.76	30.96	30.76	30.94	1,216,895	+0.43(+1.41%)
Oct 15, 2012	30.35	30.51	30.23	30.51	783,613	+0.32(+1.07%)
Oct 12, 2012	30.34	30.44	30.16	30.19	1,255,194	-0.08(-0.28%)
Oct 11, 2012	30.41	30.46	30.27	30.27	539,026	+0.23(+0.77%)
Oct 10, 2012	30.18	30.20	29.96	30.04	913,382	-0.08(-0.28%)
Oct 09, 2012	30.39	30.44	30.11	30.13	1,295,396	-0.39(-1.27%)
Oct 08, 2012	30.53	30.57	30.46	30.51	794,149	-0.23(-0.75%)
Oct 05, 2012	30.94	31.05	30.68	30.75	804,605	-0.02(-0.07%)
Oct 04, 2012	30.55	30.77	30.53	30.77	767,006	+0.37(+1.23%)
Oct 03, 2012	30.51	30.51	30.32	30.39	689,829	-0.13(-0.41%)
Oct 02, 2012	30.70	30.73	30.42	30.52	1,421,415	+0.08(+0.25%)

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.