Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.50	33.99	33.47	33.98	3,235,168	+0.57(+1.71%)
Dec 28, 2012	33.49	33.59	33.41	33.41	2,708,084	-0.25(-0.75%)
Dec 27, 2012	33.72	33.74	33.43	33.66	2,082,655	+0.13(+0.38%)
Dec 26, 2012	33.67	33.72	33.44	33.54	1,844,836	+0.04(+0.13%)
Dec 24, 2012	33.58	33.58	33.45	33.49	1,164,095	-0.10(-0.31%)
Dec 21, 2012	33.37	33.60	33.30	33.60	2,147,446	-0.26(-0.77%)
Dec 20, 2012	33.73	33.89	33.69	33.86	1,550,220	+0.19(+0.56%)
Dec 19, 2012	33.82	33.82	33.66	33.67	2,766,254	+0.09(+0.26%)
Dec 18, 2012	33.40	33.62	33.34	33.58	2,466,506	+0.24(+0.73%)
Dec 17, 2012	33.16	33.34	33.13	33.34	1,767,171	+0.17(+0.51%)
Dec 14, 2012	33.12	33.27	33.07	33.17	1,096,418	+0.17(+0.51%)
Dec 13, 2012	33.14	33.17	32.94	33.00	1,109,172	-0.17(-0.51%)
Dec 12, 2012	33.14	33.31	33.07	33.17	1,727,063	+0.21(+0.62%)
Dec 11, 2012	32.93	33.04	32.89	32.96	1,934,615	+0.18(+0.54%)
Dec 10, 2012	32.74	32.86	32.70	32.79	2,082,172	+0.01(+0.04%)
Dec 07, 2012	32.74	32.77	32.61	32.77	1,878,398	+0.07(+0.22%)
Dec 06, 2012	32.73	32.74	32.59	32.70	2,607,388	+0.04(+0.11%)
Dec 05, 2012	32.59	32.79	32.51	32.66	1,582,591	+0.21(+0.63%)
Dec 04, 2012	32.49	32.56	32.44	32.46	2,522,397	+0.11(+0.34%)
Nov 30, 2012	32.35	32.48	32.31	32.35	1,255,673	+0.01(+0.05%)
Nov 29, 2012	32.32	32.43	32.19	32.33	2,617,470	+0.23(+0.71%)
Nov 28, 2012	31.69	32.13	31.60	32.10	1,801,102	+0.23(+0.74%)
Nov 27, 2012	32.03	32.07	31.86	31.87	1,071,697	-0.21(-0.64%)
Nov 26, 2012	32.01	32.10	31.91	32.07	1,672,586	-0.11(-0.34%)
Nov 23, 2012	31.92	32.18	31.92	32.18	397,932	+0.68(+2.14%)
Nov 21, 2012	31.41	31.55	31.39	31.51	800,138	+0.02(+0.07%)
Nov 20, 2012	31.35	31.49	31.25	31.49	918,630	+0.03(+0.09%)
Nov 19, 2012	31.23	31.48	31.21	31.46	922,798	+0.58(+1.88%)
Nov 16, 2012	30.87	30.91	30.60	30.88	1,307,323	+0.03(+0.10%)
Nov 15, 2012	30.87	31.00	30.73	30.85	1,260,700	+0.06(+0.19%)
Nov 14, 2012	31.23	31.25	30.72	30.79	1,834,972	-0.31(-0.99%)
Nov 13, 2012	31.05	31.34	31.00	31.10	1,047,145	-0.24(-0.77%)
Nov 12, 2012	31.40	31.41	31.27	31.34	862,433	+0.02(+0.07%)
Nov 09, 2012	31.25	31.48	31.19	31.32	1,262,863	+0.03(+0.09%)
Nov 08, 2012	31.53	31.66	31.27	31.29	1,376,963	-0.33(-1.05%)
Nov 07, 2012	31.74	31.78	31.44	31.62	1,760,729	-0.48(-1.51%)
Nov 06, 2012	31.96	32.15	31.91	32.10	763,507	+0.25(+0.78%)
Nov 05, 2012	31.81	31.88	31.72	31.85	710,223	+0.02(+0.07%)
Nov 02, 2012	32.19	32.21	31.80	31.83	1,309,252	-0.29(-0.91%)
Nov 01, 2012	31.97	32.16	31.90	32.13	1,449,180	+0.35(+1.11%)
Oct 31, 2012	31.95	32.00	31.68	31.77	1,153,017	+0.01(+0.05%)
Oct 26, 2012	31.77	31.76	31.76	31.76	727,004	-0.10(-0.32%)
Oct 25, 2012	32.02	32.04	31.72	31.86	708,227	+0.23(+0.74%)
Oct 24, 2012	31.85	31.88	31.62	31.63	893,955	+0.00(+0.00%)
Oct 23, 2012	31.68	31.69	31.42	31.63	1,581,813	-0.37(-1.15%)
Oct 19, 2012	32.37	32.38	31.95	31.99	743,635	-0.49(-1.51%)
Oct 18, 2012	32.47	32.63	32.37	32.49	623,989	-0.07(-0.23%)
Oct 17, 2012	32.43	32.59	32.34	32.56	1,128,110	+0.25(+0.77%)
Oct 16, 2012	32.12	32.32	32.12	32.31	1,165,408	+0.45(+1.41%)
Oct 15, 2012	31.69	31.86	31.57	31.86	750,459	+0.34(+1.07%)
Oct 12, 2012	31.69	31.78	31.49	31.52	1,202,087	-0.09(-0.28%)
Oct 11, 2012	31.75	31.81	31.61	31.61	516,220	+0.24(+0.77%)
Oct 10, 2012	31.51	31.54	31.28	31.37	874,737	-0.09(-0.28%)
Oct 09, 2012	31.73	31.78	31.44	31.46	1,240,588	-0.40(-1.27%)
Oct 08, 2012	31.88	31.92	31.81	31.86	760,549	-0.24(-0.75%)
Oct 05, 2012	32.31	32.43	32.04	32.10	770,563	-0.02(-0.07%)
Oct 04, 2012	31.90	32.13	31.88	32.13	734,555	+0.39(+1.23%)
Oct 03, 2012	31.86	31.86	31.66	31.74	660,643	-0.13(-0.41%)
Oct 02, 2012	32.05	32.09	31.76	31.87	1,361,276	+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.