Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.72	28.17	27.54	28.17	20,775,688	+0.21(+0.74%)
Dec 28, 2012	28.21	28.33	27.96	27.97	16,460,624	-0.39(-1.36%)
Dec 27, 2012	28.36	28.50	28.08	28.35	16,568,968	-0.10(-0.34%)
Dec 26, 2012	28.52	28.61	28.36	28.45	10,360,733	-0.06(-0.19%)
Dec 24, 2012	28.51	28.73	28.43	28.50	9,420,767	-0.07(-0.24%)
Dec 21, 2012	29.19	29.22	28.52	28.57	41,739,136	-0.44(-1.52%)
Dec 20, 2012	29.21	29.44	28.90	29.01	48,836,036	-1.03(-3.44%)
Dec 19, 2012	30.38	30.59	30.01	30.04	16,992,546	-0.40(-1.31%)
Dec 18, 2012	30.00	30.55	29.84	30.44	20,455,336	+0.42(+1.40%)
Dec 17, 2012	30.02	30.17	29.94	30.02	19,299,026	+0.06(+0.21%)
Dec 14, 2012	30.21	30.25	29.87	29.96	19,162,166	-0.28(-0.93%)
Dec 13, 2012	30.92	30.92	30.21	30.24	19,973,690	-0.90(-2.89%)
Dec 12, 2012	31.11	31.30	30.98	31.14	16,348,603	+0.05(+0.16%)
Dec 11, 2012	30.73	31.16	30.62	31.10	19,741,202	+0.49(+1.60%)
Dec 10, 2012	30.59	30.85	30.57	30.61	13,583,979	-0.10(-0.34%)
Dec 07, 2012	30.64	30.72	30.39	30.71	11,436,309	+0.08(+0.27%)
Dec 06, 2012	30.59	30.68	30.54	30.63	12,813,029	+0.08(+0.27%)
Dec 05, 2012	30.50	30.80	30.44	30.55	16,924,758	-0.01(-0.02%)
Dec 04, 2012	30.54	30.81	30.54	30.55	14,527,688	+0.07(+0.23%)
Nov 30, 2012	30.65	30.77	30.36	30.48	21,829,210	-0.28(-0.92%)
Nov 29, 2012	30.93	30.93	30.61	30.77	13,892,037	+0.08(+0.25%)
Nov 28, 2012	30.11	30.70	29.96	30.69	15,425,572	+0.50(+1.64%)
Nov 27, 2012	30.30	30.41	30.17	30.20	12,888,849	-0.22(-0.72%)
Nov 26, 2012	30.28	30.50	30.22	30.42	13,632,921	-0.05(-0.18%)
Nov 23, 2012	30.27	30.48	30.22	30.47	6,507,117	+0.27(+0.89%)
Nov 21, 2012	30.14	30.23	30.02	30.20	10,591,121	+0.23(+0.76%)
Nov 20, 2012	29.88	30.05	29.75	29.97	15,847,507	+0.15(+0.51%)
Nov 19, 2012	29.81	29.86	29.65	29.82	13,354,624	+0.19(+0.63%)
Nov 16, 2012	29.48	29.75	29.15	29.64	24,176,678	+0.19(+0.63%)
Nov 15, 2012	29.56	29.69	29.28	29.45	17,850,718	-0.17(-0.58%)
Nov 14, 2012	30.07	30.21	29.53	29.62	20,645,134	-0.43(-1.44%)
Nov 13, 2012	30.12	30.59	30.05	30.06	13,953,654	-0.23(-0.77%)
Nov 12, 2012	30.60	30.64	30.19	30.29	10,651,516	-0.02(-0.07%)
Nov 09, 2012	30.06	30.50	30.02	30.31	20,338,014	+0.14(+0.47%)
Nov 08, 2012	30.63	30.81	30.17	30.17	23,730,828	-0.42(-1.39%)
Nov 07, 2012	31.34	31.43	30.40	30.59	34,975,896	-1.00(-3.18%)
Nov 06, 2012	31.45	31.87	31.43	31.60	12,694,280	+0.17(+0.55%)
Nov 05, 2012	31.53	31.65	31.18	31.43	13,051,651	-0.23(-0.72%)
Nov 02, 2012	31.83	32.03	31.65	31.65	16,059,971	+0.04(+0.13%)
Nov 01, 2012	31.48	31.99	31.43	31.61	17,679,878	+0.21(+0.68%)
Oct 31, 2012	31.94	32.14	31.27	31.40	19,669,968	-0.36(-1.13%)
Oct 26, 2012	31.51	31.76	31.76	31.76	17,352,194	-0.10(-0.32%)
Oct 25, 2012	31.72	31.89	31.66	31.86	15,943,888	+0.29(+0.92%)
Oct 24, 2012	31.62	31.78	31.52	31.57	14,008,612	-0.01(-0.02%)
Oct 23, 2012	31.78	32.02	31.56	31.58	18,171,368	-0.78(-2.42%)
Oct 19, 2012	32.99	33.02	32.26	32.36	18,857,778	-0.64(-1.94%)
Oct 18, 2012	32.54	33.03	32.54	33.00	15,965,228	+0.39(+1.20%)
Oct 17, 2012	32.40	32.69	32.40	32.61	14,725,273	+0.15(+0.47%)
Oct 16, 2012	32.16	32.53	32.14	32.46	17,372,056	+0.40(+1.24%)
Oct 15, 2012	31.47	32.09	31.44	32.06	14,940,878	+0.67(+2.13%)
Oct 12, 2012	31.38	31.65	31.35	31.39	9,946,696	+0.12(+0.37%)
Oct 11, 2012	31.58	31.60	31.21	31.28	10,205,288	-0.10(-0.33%)
Oct 10, 2012	31.77	31.92	31.24	31.38	13,769,638	-0.39(-1.23%)
Oct 09, 2012	31.80	32.03	31.67	31.77	14,576,255	-0.12(-0.37%)
Oct 08, 2012	31.77	31.97	31.51	31.89	10,221,475	+0.04(+0.13%)
Oct 05, 2012	31.94	32.00	31.56	31.85	17,283,202	+0.11(+0.35%)
Oct 04, 2012	31.59	31.92	31.55	31.74	13,011,841	+0.23(+0.74%)
Oct 03, 2012	31.31	31.56	31.15	31.50	12,288,176	+0.21(+0.68%)
Oct 02, 2012	31.26	31.38	31.03	31.29	10,459,334	+0.18(+0.56%)

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.