Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	28.40	28.81	28.12	28.42	5,344,679	+0.03(+0.10%)
Dec 28, 2012	29.07	29.90	28.36	28.39	6,360,857	-0.43(-1.50%)
Dec 27, 2012	28.76	28.86	28.53	28.82	1,896,426	+0.15(+0.53%)
Dec 26, 2012	29.20	29.20	28.59	28.67	1,776,321	-0.54(-1.84%)
Dec 24, 2012	29.33	29.56	29.07	29.21	891,030	-0.12(-0.42%)
Dec 21, 2012	28.74	29.48	28.40	29.33	3,420,532	-0.03(-0.10%)
Dec 20, 2012	29.83	29.90	29.20	29.36	4,075,745	-0.51(-1.70%)
Dec 19, 2012	29.98	30.14	29.56	29.87	7,003,639	-0.05(-0.16%)
Dec 18, 2012	29.55	30.27	29.55	29.91	9,299,031	+0.52(+1.76%)
Dec 17, 2012	29.13	29.48	28.77	29.39	9,570,307	+0.43(+1.50%)
Dec 14, 2012	29.13	29.53	28.83	28.96	5,045,399	-0.09(-0.32%)
Dec 13, 2012	29.52	29.53	28.57	29.06	6,608,547	-1.94(-6.26%)
Dec 12, 2012	31.11	31.18	30.85	31.00	8,718,394	-0.07(-0.21%)
Dec 11, 2012	30.85	31.22	30.63	31.06	13,947,716	-0.84(-2.63%)
Dec 10, 2012	31.71	32.00	31.55	31.90	3,776,667	+0.10(+0.33%)
Dec 07, 2012	31.61	32.05	31.40	31.80	4,458,832	+0.51(+1.63%)
Dec 06, 2012	30.46	31.46	30.28	31.29	3,500,929	+0.77(+2.53%)
Dec 05, 2012	30.19	30.69	29.98	30.52	1,804,694	+0.37(+1.22%)
Dec 04, 2012	30.38	30.60	30.12	30.15	2,656,238	+0.24(+0.82%)
Nov 30, 2012	29.63	30.09	29.63	29.90	3,106,505	+0.01(+0.03%)
Nov 29, 2012	29.10	30.20	29.07	29.89	4,319,272	+0.98(+3.39%)
Nov 28, 2012	28.70	28.95	28.45	28.91	2,044,309	-0.05(-0.16%)
Nov 27, 2012	29.15	29.25	28.64	28.96	2,842,945	-0.20(-0.68%)
Nov 26, 2012	29.39	29.57	28.86	29.16	2,222,305	-0.47(-1.59%)
Nov 23, 2012	29.67	29.87	29.52	29.63	1,073,072	+0.09(+0.32%)
Nov 21, 2012	29.64	29.75	29.34	29.54	2,401,225	+0.00(+0.00%)
Nov 20, 2012	29.69	29.71	29.39	29.54	3,053,224	-0.12(-0.41%)
Nov 19, 2012	29.17	29.72	29.10	29.66	2,921,773	+0.93(+3.25%)
Nov 16, 2012	28.35	29.07	28.32	28.73	3,299,446	+0.55(+1.94%)
Nov 15, 2012	28.55	28.57	27.94	28.18	3,404,120	-0.42(-1.48%)
Nov 14, 2012	29.82	29.89	28.19	28.60	5,325,903	-1.24(-4.17%)
Nov 13, 2012	30.50	30.55	29.71	29.85	4,060,031	-0.78(-2.55%)
Nov 12, 2012	30.64	31.07	30.21	30.63	2,549,638	-0.09(-0.31%)
Nov 09, 2012	30.47	30.97	29.75	30.72	6,087,426	+0.34(+1.12%)
Nov 08, 2012	31.91	31.92	30.10	30.38	7,684,970	-1.50(-4.70%)
Nov 07, 2012	31.62	32.17	30.54	31.88	21,750,724	+2.75(+9.44%)
Nov 06, 2012	30.30	30.38	28.76	29.13	7,607,948	-1.22(-4.03%)
Nov 05, 2012	28.82	30.86	28.77	30.36	8,175,729	+1.47(+5.09%)
Nov 02, 2012	28.59	29.07	28.26	28.89	3,189,099	+0.62(+2.20%)
Nov 01, 2012	26.37	28.43	26.30	28.26	3,960,943	+1.51(+5.63%)
Oct 31, 2012	27.91	27.93	26.75	26.76	3,376,374	-2.94(-9.90%)
Oct 26, 2012	29.40	29.70	29.70	29.70	4,100,145	+0.25(+0.86%)
Oct 25, 2012	28.96	29.65	28.96	29.44	3,642,390	+0.60(+2.09%)
Oct 24, 2012	28.38	29.19	28.17	28.84	10,211,545	+0.92(+3.31%)
Oct 23, 2012	28.51	28.54	27.88	27.92	2,824,041	-0.39(-1.36%)
Oct 19, 2012	28.87	29.00	28.12	28.30	1,952,964	-0.69(-2.37%)
Oct 18, 2012	29.04	29.13	28.74	28.99	2,091,504	+0.02(+0.07%)
Oct 17, 2012	29.41	29.92	28.82	28.97	3,317,368	-0.08(-0.29%)
Oct 16, 2012	30.85	30.86	28.86	29.06	6,936,844	-0.89(-2.99%)
Oct 15, 2012	29.23	30.05	29.20	29.95	3,826,880	+0.83(+2.85%)
Oct 12, 2012	29.20	29.33	28.98	29.12	1,900,321	-0.07(-0.23%)
Oct 11, 2012	29.28	29.72	28.92	29.19	3,494,897	+0.56(+1.94%)
Oct 10, 2012	28.94	29.01	28.34	28.63	2,651,793	-0.31(-1.07%)
Oct 09, 2012	29.54	29.63	28.20	28.94	3,155,847	-0.56(-1.88%)
Oct 08, 2012	30.18	30.23	29.40	29.50	4,058,974	-0.60(-2.00%)
Oct 05, 2012	30.59	31.03	29.92	30.10	2,007,027	-0.21(-0.68%)
Oct 04, 2012	29.68	30.76	28.45	30.31	4,246,150	-0.66(-2.13%)
Oct 03, 2012	31.45	31.45	30.82	30.97	3,011,876	-0.36(-1.14%)
Oct 02, 2012	31.77	32.28	31.04	31.33	2,521,970	-0.46(-1.45%)

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.