Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.92	35.20	33.90	35.15	7,994,233	+1.11(+3.26%)
Dec 28, 2012	34.16	34.61	34.00	34.04	4,870,071	-0.40(-1.15%)
Dec 27, 2012	34.43	34.66	33.91	34.44	5,141,617	-0.05(-0.13%)
Dec 26, 2012	34.60	34.75	34.19	34.49	7,422,787	-0.13(-0.37%)
Dec 24, 2012	34.32	34.95	34.27	34.62	3,294,948	+0.18(+0.51%)
Dec 21, 2012	34.29	34.59	33.87	34.44	9,551,012	-0.22(-0.64%)
Dec 20, 2012	33.98	34.76	33.77	34.66	10,868,870	+1.01(+2.99%)
Dec 19, 2012	33.62	34.03	33.40	33.66	6,035,044	+0.03(+0.08%)
Dec 18, 2012	33.05	33.78	32.68	33.63	9,573,324	+0.62(+1.88%)
Dec 17, 2012	32.25	33.03	32.22	33.01	5,820,901	+0.83(+2.58%)
Dec 14, 2012	32.58	32.73	32.08	32.18	5,549,409	-0.58(-1.78%)
Dec 13, 2012	33.31	33.42	32.47	32.76	5,272,743	-0.60(-1.80%)
Dec 12, 2012	33.26	33.67	33.19	33.36	4,719,781	+0.25(+0.75%)
Dec 11, 2012	33.26	33.42	32.97	33.11	3,652,099	-0.04(-0.11%)
Dec 10, 2012	33.06	33.33	32.91	33.15	2,537,808	-0.06(-0.17%)
Dec 07, 2012	33.28	33.28	32.70	33.20	4,749,798	+0.38(+1.15%)
Dec 06, 2012	32.65	32.97	32.50	32.82	5,121,591	+0.17(+0.51%)
Dec 05, 2012	33.05	33.11	32.50	32.66	7,567,919	-0.34(-1.03%)
Dec 04, 2012	32.77	33.10	32.48	33.00	7,962,365	-0.13(-0.39%)
Nov 30, 2012	32.52	33.21	32.52	33.13	8,112,592	+0.44(+1.35%)
Nov 29, 2012	32.75	33.05	32.42	32.69	6,847,927	+0.17(+0.54%)
Nov 28, 2012	31.85	32.62	31.60	32.51	6,867,045	+0.50(+1.55%)
Nov 27, 2012	32.69	32.70	31.99	32.01	5,367,982	-0.70(-2.14%)
Nov 26, 2012	32.80	32.92	32.44	32.71	4,319,981	-0.29(-0.89%)
Nov 23, 2012	32.26	33.02	32.17	33.01	2,964,865	+0.96(+2.99%)
Nov 21, 2012	32.05	32.28	31.84	32.05	3,918,998	+0.03(+0.09%)
Nov 20, 2012	31.77	32.28	31.73	32.02	5,567,763	+0.27(+0.84%)
Nov 19, 2012	31.36	31.77	31.35	31.76	8,849,943	+0.82(+2.65%)
Nov 16, 2012	30.80	31.12	30.42	30.94	4,481,380	+0.20(+0.66%)
Nov 15, 2012	30.74	31.19	30.60	30.73	6,888,780	+0.04(+0.12%)
Nov 14, 2012	31.76	31.97	30.58	30.70	8,890,849	-0.95(-3.00%)
Nov 13, 2012	31.42	32.31	31.42	31.65	6,048,165	-0.15(-0.46%)
Nov 12, 2012	32.22	32.78	31.73	31.79	5,024,291	-0.32(-1.00%)
Nov 09, 2012	31.44	32.36	31.30	32.12	8,695,385	+0.48(+1.51%)
Nov 08, 2012	32.57	32.81	31.48	31.64	13,990,520	+0.33(+1.06%)
Nov 07, 2012	31.47	31.69	30.93	31.31	12,099,767	-0.40(-1.25%)
Nov 06, 2012	31.35	31.77	31.10	31.70	7,611,533	+0.39(+1.23%)
Nov 05, 2012	31.24	31.62	31.11	31.31	7,040,821	+0.74(+2.41%)
Nov 02, 2012	31.11	31.41	30.53	30.58	8,624,087	-0.22(-0.72%)
Nov 01, 2012	29.98	30.82	29.95	30.80	8,281,875	+0.97(+3.24%)
Oct 31, 2012	30.39	30.39	29.32	29.83	6,946,354	-0.43(-1.43%)
Oct 26, 2012	30.74	30.26	30.26	30.26	8,358,150	-0.38(-1.23%)
Oct 25, 2012	30.73	30.93	30.11	30.64	7,013,437	+0.19(+0.64%)
Oct 24, 2012	30.76	30.93	30.38	30.45	4,930,817	-0.19(-0.63%)
Oct 23, 2012	30.69	30.88	30.47	30.64	5,668,991	-0.42(-1.36%)
Oct 19, 2012	31.31	31.44	30.67	31.07	8,387,038	-0.29(-0.94%)
Oct 18, 2012	31.62	31.79	31.31	31.36	6,551,896	-0.33(-1.05%)
Oct 17, 2012	31.48	31.72	31.38	31.69	6,019,686	+0.32(+1.03%)
Oct 16, 2012	31.60	31.65	31.26	31.37	5,834,537	+0.04(+0.12%)
Oct 15, 2012	30.72	31.38	30.55	31.33	7,170,977	+0.24(+0.77%)
Oct 12, 2012	31.11	31.47	30.62	31.09	7,979,178	-0.06(-0.18%)
Oct 11, 2012	32.08	32.08	30.77	31.15	12,689,891	-0.72(-2.25%)
Oct 10, 2012	32.07	32.10	31.69	31.87	6,132,870	-0.23(-0.72%)
Oct 09, 2012	33.26	33.27	32.01	32.10	8,424,172	-1.23(-3.70%)
Oct 08, 2012	33.52	33.69	33.17	33.33	7,267,397	-0.27(-0.79%)
Oct 05, 2012	33.27	33.74	33.05	33.60	12,940,528	+0.45(+1.36%)
Oct 04, 2012	32.29	33.21	32.23	33.15	11,400,277	+1.06(+3.30%)
Oct 03, 2012	32.24	32.39	31.42	32.09	16,896,536	-0.13(-0.40%)
Oct 02, 2012	32.75	32.95	32.12	32.22	8,614,436	-0.49(-1.49%)

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.