Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.71	24.29	23.69	24.22	4,341,917	+0.39(+1.65%)
Dec 28, 2012	23.70	24.15	23.69	23.83	3,140,308	+0.03(+0.13%)
Dec 27, 2012	23.51	23.86	23.29	23.80	4,952,809	+0.34(+1.43%)
Dec 26, 2012	24.05	24.13	23.44	23.46	4,088,577	-0.62(-2.57%)
Dec 24, 2012	24.07	24.15	23.85	24.08	1,673,610	-0.07(-0.30%)
Dec 21, 2012	23.55	24.27	23.36	24.15	7,492,055	+0.30(+1.26%)
Dec 20, 2012	24.21	24.28	23.70	23.85	5,352,353	-0.24(-0.99%)
Dec 19, 2012	24.30	24.87	23.98	24.09	5,716,646	-0.28(-1.13%)
Dec 18, 2012	24.57	24.58	24.28	24.37	5,509,088	-0.11(-0.46%)
Dec 17, 2012	23.87	24.49	23.83	24.48	4,714,780	+0.65(+2.74%)
Dec 14, 2012	23.88	24.04	23.80	23.83	4,345,925	-0.15(-0.63%)
Dec 13, 2012	24.37	24.54	23.96	23.98	4,642,579	-0.39(-1.60%)
Dec 12, 2012	24.53	24.62	24.15	24.37	4,799,267	-0.13(-0.53%)
Dec 11, 2012	24.88	24.96	24.44	24.50	3,971,729	-0.26(-1.05%)
Dec 10, 2012	24.91	25.06	24.75	24.76	3,750,193	-0.09(-0.38%)
Dec 07, 2012	24.80	24.95	24.69	24.85	4,197,298	+0.12(+0.49%)
Dec 06, 2012	24.70	24.88	24.56	24.73	5,058,839	-0.06(-0.24%)
Dec 05, 2012	24.95	25.05	24.65	24.79	4,522,560	-0.03(-0.11%)
Dec 04, 2012	25.29	25.41	24.81	24.82	5,199,474	-0.68(-2.68%)
Nov 30, 2012	25.74	25.77	25.43	25.50	12,488,808	-0.22(-0.86%)
Nov 29, 2012	25.71	25.86	25.54	25.72	5,349,990	+0.00(+0.00%)
Nov 28, 2012	25.50	25.75	25.25	25.72	4,981,529	+0.23(+0.91%)
Nov 27, 2012	25.64	25.76	25.33	25.49	7,973,941	+0.09(+0.37%)
Nov 26, 2012	24.98	25.40	24.93	25.39	6,671,528	+0.42(+1.66%)
Nov 23, 2012	25.01	25.03	24.79	24.98	2,265,759	+0.14(+0.58%)
Nov 21, 2012	24.79	24.98	24.73	24.83	3,992,893	+0.12(+0.49%)
Nov 20, 2012	24.80	24.94	24.36	24.71	5,005,759	-0.10(-0.41%)
Nov 19, 2012	24.17	24.84	24.14	24.82	7,562,166	+0.81(+3.37%)
Nov 16, 2012	24.11	24.31	23.86	24.01	8,528,190	-0.31(-1.29%)
Nov 15, 2012	24.05	24.41	23.34	24.32	11,426,244	-0.31(-1.26%)
Nov 14, 2012	25.37	25.44	24.59	24.63	5,142,157	-0.65(-2.55%)
Nov 13, 2012	24.63	25.48	24.59	25.28	8,373,628	+0.62(+2.52%)
Nov 12, 2012	24.68	24.77	24.55	24.66	4,137,668	-0.01(-0.05%)
Nov 09, 2012	24.75	24.89	24.49	24.67	5,034,565	-0.20(-0.81%)
Nov 08, 2012	25.06	25.31	24.81	24.87	3,977,873	-0.26(-1.05%)
Nov 07, 2012	25.38	25.65	25.10	25.13	3,656,277	-0.49(-1.90%)
Nov 06, 2012	25.80	25.86	25.52	25.62	4,533,170	-0.21(-0.83%)
Nov 05, 2012	25.46	25.89	25.33	25.84	4,359,311	+0.43(+1.69%)
Nov 02, 2012	25.68	25.85	25.32	25.41	8,167,939	-0.12(-0.46%)
Nov 01, 2012	26.69	26.69	25.07	25.52	15,217,918	-1.71(-6.27%)
Oct 31, 2012	27.16	27.32	26.84	27.23	3,630,580	+0.01(+0.05%)
Oct 26, 2012	27.21	27.22	27.22	27.22	9,553,506	+0.12(+0.45%)
Oct 25, 2012	27.35	27.51	26.84	27.10	5,017,775	-0.16(-0.57%)
Oct 24, 2012	27.52	27.54	27.13	27.25	4,359,799	-0.16(-0.57%)
Oct 23, 2012	26.67	27.52	26.54	27.41	5,814,506	-0.24(-0.86%)
Oct 19, 2012	27.98	28.02	27.49	27.64	5,761,234	-0.33(-1.18%)
Oct 18, 2012	27.70	28.13	27.62	27.98	4,928,599	+0.36(+1.31%)
Oct 17, 2012	28.16	28.23	27.39	27.61	4,809,812	-0.55(-1.94%)
Oct 16, 2012	27.61	28.26	27.61	28.16	5,261,587	+0.34(+1.20%)
Oct 15, 2012	27.58	27.87	27.56	27.82	3,264,631	+0.25(+0.89%)
Oct 12, 2012	27.81	27.86	27.51	27.58	7,332,558	-0.20(-0.71%)
Oct 11, 2012	28.88	28.92	27.77	27.77	5,773,030	-0.90(-3.13%)
Oct 10, 2012	28.48	28.93	28.47	28.67	2,987,201	+0.18(+0.63%)
Oct 09, 2012	29.04	29.28	28.48	28.49	4,327,127	-0.67(-2.28%)
Oct 08, 2012	29.40	29.59	29.11	29.16	3,155,703	-0.37(-1.26%)
Oct 05, 2012	29.48	29.77	29.34	29.53	4,436,066	+0.31(+1.07%)
Oct 04, 2012	29.89	29.95	28.90	29.22	9,708,068	-0.57(-1.93%)
Oct 03, 2012	29.56	29.88	29.52	29.79	4,515,712	+0.33(+1.12%)
Oct 02, 2012	29.80	29.86	29.27	29.46	3,460,491	-0.09(-0.31%)

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.