Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.55	34.63	33.55	34.59	1,014,237	+0.96(+2.85%)
Dec 28, 2012	33.46	34.13	33.30	33.63	1,197,160	+0.01(+0.03%)
Dec 27, 2012	33.73	33.85	33.14	33.62	1,026,231	-0.06(-0.18%)
Dec 26, 2012	34.15	34.30	33.66	33.68	939,587	-0.51(-1.49%)
Dec 24, 2012	34.45	34.59	34.08	34.19	444,715	-0.20(-0.58%)
Dec 21, 2012	34.44	35.09	34.27	34.39	2,904,556	-0.23(-0.66%)
Dec 20, 2012	34.86	34.87	34.10	34.62	1,466,887	-0.27(-0.77%)
Dec 19, 2012	35.33	35.39	34.83	34.89	1,025,200	-0.45(-1.27%)
Dec 18, 2012	34.94	35.59	34.87	35.34	1,211,998	+0.40(+1.14%)
Dec 17, 2012	34.64	34.95	34.35	34.94	929,541	+0.44(+1.28%)
Dec 14, 2012	34.91	35.01	34.37	34.50	873,196	-0.66(-1.88%)
Dec 13, 2012	35.37	35.58	34.91	35.16	1,457,811	-0.21(-0.59%)
Dec 12, 2012	35.19	35.86	34.98	35.37	1,118,469	+0.44(+1.26%)
Dec 11, 2012	35.55	35.84	34.76	34.93	1,175,936	-0.36(-1.02%)
Dec 10, 2012	34.55	35.36	34.44	35.29	834,324	+0.74(+2.14%)
Dec 07, 2012	34.97	34.97	34.39	34.55	1,243,654	-0.27(-0.78%)
Dec 06, 2012	35.21	35.35	34.67	34.82	1,765,913	+0.41(+1.19%)
Dec 05, 2012	34.34	34.60	33.22	34.41	5,085,808	-0.87(-2.47%)
Dec 04, 2012	35.72	35.94	35.13	35.28	1,311,915	-0.58(-1.62%)
Nov 30, 2012	36.15	36.48	35.61	35.86	5,424,914	-0.29(-0.80%)
Nov 29, 2012	35.00	36.31	34.85	36.15	2,316,211	+1.49(+4.30%)
Nov 28, 2012	33.90	34.80	33.56	34.66	2,208,907	+0.75(+2.21%)
Nov 27, 2012	34.33	35.22	33.85	33.91	1,887,118	-0.50(-1.45%)
Nov 26, 2012	34.56	34.74	34.01	34.41	1,843,871	-0.13(-0.38%)
Nov 23, 2012	34.47	34.78	34.40	34.54	399,676	+0.13(+0.38%)
Nov 21, 2012	34.39	34.85	34.27	34.41	1,110,237	+0.03(+0.09%)
Nov 20, 2012	34.59	34.77	33.85	34.38	1,495,014	-0.15(-0.43%)
Nov 19, 2012	34.45	34.95	34.19	34.53	1,902,278	+0.32(+0.94%)
Nov 16, 2012	33.44	34.37	33.44	34.21	3,429,262	+0.95(+2.86%)
Nov 15, 2012	33.15	33.61	32.51	33.26	2,560,440	+0.11(+0.33%)
Nov 14, 2012	34.49	35.05	33.01	33.15	2,469,649	-1.44(-4.16%)
Nov 13, 2012	34.31	34.99	34.16	34.59	1,916,315	+0.07(+0.20%)
Nov 12, 2012	35.43	35.43	34.34	34.52	1,881,111	-0.76(-2.15%)
Nov 09, 2012	35.15	35.74	34.96	35.28	1,495,797	-0.09(-0.25%)
Nov 08, 2012	35.09	37.09	34.76	35.37	2,892,697	-0.34(-0.95%)
Nov 07, 2012	33.50	36.22	33.28	35.71	4,759,237	+2.01(+5.96%)
Nov 06, 2012	32.61	34.25	31.96	33.70	4,632,326	+0.75(+2.28%)
Nov 05, 2012	34.92	35.07	31.58	32.95	8,047,814	-2.06(-5.88%)
Nov 02, 2012	36.45	37.03	34.89	35.01	2,752,235	-0.59(-1.66%)
Nov 01, 2012	38.62	39.19	34.35	35.60	7,794,727	-2.97(-7.70%)
Oct 31, 2012	39.70	39.70	37.68	38.57	2,292,918	-0.23(-0.59%)
Oct 26, 2012	37.70	38.80	38.80	38.80	2,705,200	+1.21(+3.22%)
Oct 25, 2012	38.04	39.48	37.08	37.59	4,884,485	-0.16(-0.42%)
Oct 24, 2012	36.40	39.83	35.30	37.75	12,224,658	+1.55(+4.28%)
Oct 23, 2012	36.01	36.54	35.76	36.20	2,762,611	+0.50(+1.40%)
Oct 19, 2012	35.87	36.26	35.35	35.70	1,917,005	-0.36(-1.00%)
Oct 18, 2012	36.66	36.73	36.05	36.06	1,258,728	-0.60(-1.64%)
Oct 17, 2012	36.59	36.92	36.32	36.66	1,341,245	+0.22(+0.60%)
Oct 16, 2012	35.90	36.48	35.65	36.44	1,638,913	+0.74(+2.07%)
Oct 15, 2012	35.45	35.92	35.26	35.70	1,592,202	+0.29(+0.82%)
Oct 12, 2012	35.08	35.60	34.91	35.41	1,570,689	+0.12(+0.34%)
Oct 11, 2012	35.86	36.07	35.03	35.29	1,994,760	-0.17(-0.48%)
Oct 10, 2012	34.73	35.77	34.50	35.46	2,143,269	-0.07(-0.20%)
Oct 09, 2012	36.26	36.53	35.45	35.53	2,353,687	-0.75(-2.07%)
Oct 08, 2012	36.69	36.77	36.14	36.28	1,479,554	-0.47(-1.28%)
Oct 05, 2012	37.11	37.92	35.96	36.75	5,307,754	-0.29(-0.78%)
Oct 04, 2012	35.59	37.31	35.26	37.04	6,669,865	+2.16(+6.19%)
Oct 03, 2012	31.21	34.98	31.06	34.88	9,760,591	+5.92(+20.44%)
Oct 02, 2012	28.83	29.13	28.69	28.96	1,575,436	+0.32(+1.12%)

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.