Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.04	34.48	33.72	34.39	3,019,407	+0.38(+1.12%)
Dec 28, 2012	34.14	34.50	33.88	34.01	1,521,471	-0.33(-0.96%)
Dec 27, 2012	34.40	34.55	33.94	34.34	2,655,880	-0.07(-0.20%)
Dec 26, 2012	34.49	34.87	34.34	34.41	1,684,551	-0.05(-0.15%)
Dec 24, 2012	34.31	34.52	34.17	34.46	889,669	-0.04(-0.12%)
Dec 21, 2012	34.52	34.58	33.71	34.50	4,375,371	-0.24(-0.69%)
Dec 20, 2012	34.61	34.85	34.33	34.74	2,469,196	+0.19(+0.55%)
Dec 19, 2012	34.32	34.99	34.18	34.55	3,912,295	+0.44(+1.29%)
Dec 18, 2012	33.41	34.46	33.41	34.11	4,252,888	+0.71(+2.14%)
Dec 17, 2012	33.16	33.57	33.02	33.40	2,873,455	+0.54(+1.63%)
Dec 14, 2012	32.94	33.25	32.66	32.86	3,261,626	-0.15(-0.45%)
Dec 13, 2012	33.00	33.54	32.84	33.01	2,400,810	-0.03(-0.09%)
Dec 12, 2012	33.21	33.46	32.90	33.04	2,563,919	-0.04(-0.12%)
Dec 11, 2012	32.40	33.37	32.28	33.08	5,543,491	+0.98(+3.07%)
Dec 10, 2012	31.57	32.47	31.48	32.09	2,969,148	+0.52(+1.63%)
Dec 07, 2012	31.37	31.62	31.10	31.58	2,214,027	+0.42(+1.35%)
Dec 06, 2012	31.01	31.52	30.96	31.16	2,760,613	+0.15(+0.48%)
Dec 05, 2012	31.49	31.83	30.89	31.01	7,732,559	-1.17(-3.63%)
Dec 04, 2012	32.28	32.32	31.92	32.18	5,740,303	-0.21(-0.65%)
Nov 30, 2012	32.31	32.55	32.20	32.39	2,452,037	+0.17(+0.53%)
Nov 29, 2012	32.37	32.59	32.07	32.22	2,035,248	-0.08(-0.25%)
Nov 28, 2012	31.40	32.38	31.31	32.30	2,831,046	+0.76(+2.41%)
Nov 27, 2012	31.61	31.85	31.38	31.54	2,830,790	-0.37(-1.16%)
Nov 26, 2012	31.76	32.22	31.76	31.91	2,628,457	+0.05(+0.16%)
Nov 24, 2012	31.24	31.90	31.18	31.86	1,221,010	+0.00(+0.00%)
Nov 23, 2012	31.24	31.90	31.18	31.86	1,438,826	+0.85(+2.74%)
Nov 21, 2012	31.05	31.27	30.95	31.01	1,687,146	-0.08(-0.26%)
Nov 20, 2012	30.98	31.19	30.73	31.09	2,435,715	+0.00(+0.00%)
Nov 19, 2012	30.69	31.16	30.64	31.09	3,311,009	+0.64(+2.10%)
Nov 16, 2012	30.20	30.60	29.98	30.45	4,629,247	+0.23(+0.76%)
Nov 15, 2012	30.74	30.79	29.89	30.22	4,531,056	-0.55(-1.79%)
Nov 14, 2012	31.07	31.24	30.69	30.77	4,697,675	+0.15(+0.49%)
Nov 13, 2012	30.45	30.93	30.31	30.62	3,902,815	-0.04(-0.13%)
Nov 12, 2012	30.76	30.90	30.42	30.66	2,018,261	+0.02(+0.07%)
Nov 09, 2012	30.52	30.86	30.28	30.64	3,097,422	+0.00(+0.00%)
Nov 08, 2012	30.61	30.95	30.46	30.64	4,421,839	+0.07(+0.22%)
Nov 07, 2012	31.44	31.83	30.56	30.57	8,020,562	-1.27(-3.98%)
Nov 06, 2012	31.33	31.85	31.18	31.84	3,127,069	+0.63(+2.02%)
Nov 05, 2012	30.36	31.32	30.35	31.21	2,535,537	+0.70(+2.29%)
Nov 02, 2012	31.61	31.73	30.43	30.51	4,724,748	-1.10(-3.48%)
Nov 01, 2012	30.57	31.75	30.48	31.61	4,017,495	+1.13(+3.71%)
Oct 31, 2012	30.48	30.67	30.16	30.48	3,933,137	+0.08(+0.26%)
Oct 26, 2012		30.40	30.40	30.40	0	+0.19(+0.64%)
Oct 25, 2012	29.91	30.57	29.90	30.21	8,501,150	+0.32(+1.06%)
Oct 24, 2012	31.55	31.65	29.59	29.89	14,448,412	-2.73(-8.37%)
Oct 23, 2012	32.52	32.99	32.35	32.62	3,585,562	+0.11(+0.34%)
Oct 19, 2012	33.20	33.20	32.41	32.51	3,598,417	-0.69(-2.08%)
Oct 18, 2012	33.41	33.62	32.98	33.20	3,103,155	-0.19(-0.57%)
Oct 17, 2012	33.23	33.90	33.06	33.39	4,433,508	-0.13(-0.39%)
Oct 16, 2012	32.81	33.71	32.80	33.52	3,504,091	+0.67(+2.04%)
Oct 15, 2012	32.41	32.92	32.41	32.85	4,376,587	+0.52(+1.61%)
Oct 12, 2012	32.02	32.43	31.89	32.33	4,737,785	+0.35(+1.09%)
Oct 11, 2012	32.38	32.51	31.95	31.98	4,903,363	-0.08(-0.25%)
Oct 10, 2012	32.91	32.98	31.98	32.06	5,813,671	-0.93(-2.82%)
Oct 09, 2012	33.28	33.34	32.39	32.99	7,290,514	-0.37(-1.11%)
Oct 08, 2012	33.15	33.50	32.94	33.36	3,797,523	-0.07(-0.21%)
Oct 06, 2012	33.55	33.95	33.34	33.43	3,574,829	+0.00(+0.00%)
Oct 05, 2012	33.55	33.95	33.34	33.43	3,574,829	-0.10(-0.30%)
Oct 04, 2012	33.53	33.77	33.27	33.53	3,692,550	+0.14(+0.42%)
Oct 03, 2012	34.00	34.15	33.34	33.39	4,118,329	-0.61(-1.79%)
Oct 02, 2012	34.03	34.22	33.71	34.00	2,331,832	+0.14(+0.41%)

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.