Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	33.40	33.91	33.27	33.42	4,106,506	+0.05(+0.15%)
Jan 30, 2013	33.34	33.66	33.11	33.37	2,974,774	+0.10(+0.30%)
Jan 29, 2013	33.62	33.62	33.06	33.27	2,970,429	-0.24(-0.72%)
Jan 28, 2013	33.60	33.96	33.44	33.51	2,911,235	-0.01(-0.01%)
Jan 25, 2013	33.57	33.68	32.94	33.52	6,744,773	-0.05(-0.13%)
Jan 24, 2013	32.97	34.15	31.65	33.56	11,117,093	-1.62(-4.60%)
Jan 23, 2013	35.62	35.69	35.02	35.18	4,615,907	-0.33(-0.93%)
Jan 22, 2013	35.61	35.63	35.34	35.51	1,848,671	-0.13(-0.36%)
Jan 18, 2013	35.56	35.89	35.43	35.64	2,612,549	-0.06(-0.17%)
Jan 17, 2013	35.32	35.92	35.26	35.70	3,113,372	+0.54(+1.54%)
Jan 16, 2013	34.39	35.30	34.34	35.16	3,644,842	+0.82(+2.39%)
Jan 15, 2013	34.01	34.43	33.88	34.34	2,973,651	-0.34(-0.98%)
Jan 14, 2013	35.00	35.25	34.41	34.68	3,152,108	-0.59(-1.67%)
Jan 12, 2013	35.00	35.48	34.95	35.27	1,952,556	+0.00(+0.00%)
Jan 11, 2013	35.00	35.48	34.95	35.27	1,952,556	+0.34(+0.97%)
Jan 10, 2013	34.73	34.99	34.56	34.93	2,581,718	+0.57(+1.66%)
Jan 09, 2013	34.50	34.72	34.15	34.36	3,081,199	-0.15(-0.43%)
Jan 08, 2013	35.09	35.25	34.32	34.51	2,787,097	-0.76(-2.15%)
Jan 07, 2013	35.09	35.57	34.89	35.27	3,385,505	+0.13(+0.37%)
Jan 04, 2013	35.28	35.34	35.00	35.14	2,393,834	-0.05(-0.14%)
Jan 03, 2013	35.27	35.75	35.06	35.19	4,365,385	-0.71(-1.98%)
Jan 02, 2013	35.98	36.03	34.39	35.90	4,309,213	+1.51(+4.39%)
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%)

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.