Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	34.27	34.40	33.97	34.05	4,207,176	-0.24(-0.70%)
Jan 30, 2013	33.98	34.51	33.84	34.29	4,731,245	+0.30(+0.89%)
Jan 29, 2013	33.74	34.03	33.66	33.98	3,384,201	+0.22(+0.67%)
Jan 28, 2013	34.10	34.10	33.70	33.76	3,260,059	-0.29(-0.87%)
Jan 25, 2013	33.86	34.12	33.79	34.05	2,934,593	+0.26(+0.78%)
Jan 24, 2013	34.02	34.12	33.75	33.79	4,911,391	-0.20(-0.59%)
Jan 23, 2013	34.18	34.28	33.91	33.99	4,627,850	-0.29(-0.84%)
Jan 22, 2013	33.69	34.32	33.69	34.28	5,038,667	+0.77(+2.29%)
Jan 18, 2013	33.47	33.53	33.26	33.51	4,308,959	+0.09(+0.28%)
Jan 17, 2013	33.24	33.61	33.13	33.42	4,565,000	+0.24(+0.72%)
Jan 16, 2013	33.20	33.49	33.11	33.18	2,908,111	-0.10(-0.30%)
Jan 15, 2013	33.01	33.35	33.01	33.28	2,073,791	-0.02(-0.05%)
Jan 14, 2013	33.30	33.33	33.05	33.29	2,627,120	-0.02(-0.07%)
Jan 11, 2013	33.15	33.35	32.92	33.32	3,290,789	+0.29(+0.89%)
Jan 10, 2013	32.95	33.08	32.88	33.02	4,002,570	+0.27(+0.83%)
Jan 09, 2013	32.45	32.90	32.42	32.75	3,955,592	+0.31(+0.96%)
Jan 08, 2013	32.28	32.44	32.16	32.44	3,105,071	+0.07(+0.22%)
Jan 07, 2013	32.63	32.65	32.17	32.37	2,901,962	-0.36(-1.09%)
Jan 04, 2013	32.25	32.85	32.15	32.73	3,893,016	+0.48(+1.49%)
Jan 03, 2013	31.95	32.29	31.76	32.25	3,603,331	+0.33(+1.02%)
Jan 02, 2013	31.73	31.93	31.13	31.92	4,095,308	+0.79(+2.54%)
Dec 31, 2012	30.80	31.17	30.66	31.13	3,681,424	+0.22(+0.70%)
Dec 28, 2012	30.90	31.25	30.78	30.91	2,632,887	-0.21(-0.67%)
Dec 27, 2012	31.27	31.37	30.79	31.12	2,654,631	-0.11(-0.35%)
Dec 26, 2012	31.36	31.42	31.13	31.23	2,242,091	-0.05(-0.15%)
Dec 24, 2012	31.20	31.36	31.07	31.28	1,538,193	+0.02(+0.05%)
Dec 21, 2012	31.60	31.70	31.22	31.26	8,810,996	-0.63(-1.97%)
Dec 20, 2012	31.64	31.91	31.52	31.89	3,981,002	+0.24(+0.76%)
Dec 19, 2012	32.10	32.25	31.51	31.65	6,159,572	-0.42(-1.31%)
Dec 18, 2012	31.73	32.50	31.68	32.07	6,919,479	+0.43(+1.37%)
Dec 17, 2012	31.32	31.79	31.26	31.63	3,959,506	+0.47(+1.52%)
Dec 14, 2012	31.62	31.69	31.11	31.16	4,996,644	-0.52(-1.64%)
Dec 13, 2012	31.92	32.13	31.59	31.68	2,344,999	-0.24(-0.75%)
Dec 12, 2012	32.02	32.25	31.87	31.92	3,154,371	+0.05(+0.17%)
Dec 11, 2012	32.20	32.23	31.74	31.87	4,948,396	-0.24(-0.75%)
Dec 10, 2012	32.12	32.30	31.95	32.11	2,712,237	-0.06(-0.19%)
Dec 07, 2012	32.08	32.18	31.94	32.17	3,109,891	+0.22(+0.70%)
Dec 06, 2012	31.99	32.03	31.60	31.94	4,083,337	-0.09(-0.27%)
Dec 05, 2012	31.49	32.25	31.47	32.03	6,064,274	+0.56(+1.77%)
Dec 04, 2012	31.35	31.62	31.28	31.47	3,420,307	+0.08(+0.25%)
Nov 30, 2012	31.59	31.59	31.25	31.39	4,203,039	-0.12(-0.39%)
Nov 29, 2012	31.61	31.77	31.46	31.52	3,744,462	+0.01(+0.02%)
Nov 28, 2012	31.15	31.56	31.11	31.51	6,430,269	+0.33(+1.07%)
Nov 27, 2012	31.10	31.49	31.01	31.18	5,333,507	-0.02(-0.07%)
Nov 26, 2012	31.23	31.28	30.91	31.20	3,251,230	-0.22(-0.71%)
Nov 23, 2012	30.98	31.44	30.94	31.42	2,026,752	+0.60(+1.95%)
Nov 21, 2012	30.98	31.04	30.62	30.82	3,087,019	-0.09(-0.30%)
Nov 20, 2012	30.57	30.95	30.47	30.91	6,456,625	+0.31(+1.01%)
Nov 19, 2012	30.23	30.75	30.17	30.61	7,556,569	+0.59(+1.95%)
Nov 16, 2012	29.66	30.07	29.33	30.02	6,884,651	+0.49(+1.67%)
Nov 15, 2012	29.59	29.75	29.34	29.53	4,142,776	-0.05(-0.16%)
Nov 14, 2012	29.51	30.54	29.40	29.57	6,255,358	+0.19(+0.66%)
Nov 13, 2012	29.50	29.95	29.36	29.38	5,589,115	-0.35(-1.19%)
Nov 12, 2012	29.88	29.88	29.49	29.73	3,132,681	-0.14(-0.46%)
Nov 09, 2012	29.76	30.14	29.43	29.87	5,349,230	+0.04(+0.13%)
Nov 08, 2012	29.77	30.15	29.71	29.83	6,241,265	+0.01(+0.03%)
Nov 07, 2012	30.05	30.07	29.61	29.83	7,299,371	-0.45(-1.48%)
Nov 06, 2012	29.88	30.40	29.88	30.27	5,437,634	+0.44(+1.47%)
Nov 05, 2012	29.51	29.91	29.39	29.83	5,199,712	+0.09(+0.31%)
Nov 02, 2012	30.29	30.29	29.25	29.74	12,788,662	-0.38(-1.25%)

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.