Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	32.38	32.70	32.18	32.60	27,568,340	+0.16(+0.50%)
Jan 30, 2013	32.46	32.61	32.29	32.43	28,198,162	-0.16(-0.50%)
Jan 29, 2013	32.53	32.94	32.43	32.60	34,926,908	-0.14(-0.42%)
Jan 28, 2013	33.23	33.23	32.65	32.73	35,198,384	-0.44(-1.33%)
Jan 25, 2013	33.35	33.51	32.95	33.18	34,550,456	+0.09(+0.26%)
Jan 24, 2013	32.55	33.40	32.50	33.09	44,528,752	+0.60(+1.86%)
Jan 23, 2013	32.36	32.65	32.11	32.49	41,822,928	+0.19(+0.57%)
Jan 22, 2013	31.97	32.33	31.56	32.30	54,351,648	+0.09(+0.29%)
Jan 18, 2013	31.91	32.27	31.78	32.21	52,789,928	+0.32(+1.02%)
Jan 17, 2013	32.11	32.18	31.62	31.88	103,675,872	-0.96(-2.92%)
Jan 16, 2013	32.89	33.13	32.67	32.84	46,741,280	-0.07(-0.21%)
Jan 15, 2013	32.33	33.04	32.32	32.91	37,662,512	+0.27(+0.83%)
Jan 14, 2013	32.75	32.90	32.25	32.64	34,655,032	-0.09(-0.28%)
Jan 11, 2013	33.11	33.11	32.41	32.73	54,979,156	-0.38(-1.14%)
Jan 10, 2013	32.73	33.29	32.46	33.11	54,490,644	+0.61(+1.88%)
Jan 09, 2013	32.86	33.44	32.33	32.50	58,080,120	-0.32(-0.99%)
Jan 08, 2013	32.70	32.84	32.50	32.83	36,430,244	-0.01(-0.02%)
Jan 07, 2013	32.89	32.90	32.45	32.84	46,937,588	+0.03(+0.09%)
Jan 04, 2013	32.29	32.89	32.19	32.80	59,898,092	+0.80(+2.51%)
Jan 03, 2013	31.83	32.09	31.73	32.00	49,572,044	+0.11(+0.34%)
Jan 02, 2013	31.63	31.89	31.47	31.89	59,017,288	+1.31(+4.27%)
Dec 31, 2012	30.11	30.62	29.88	30.59	47,555,992	+0.43(+1.41%)
Dec 28, 2012	30.01	30.35	29.97	30.16	31,771,184	-0.19(-0.61%)
Dec 27, 2012	30.68	30.83	29.84	30.35	39,189,928	-0.23(-0.76%)
Dec 26, 2012	30.47	30.73	30.29	30.58	26,253,264	+0.13(+0.43%)
Dec 24, 2012	30.42	30.58	30.28	30.45	11,220,098	-0.09(-0.28%)
Dec 21, 2012	30.08	30.65	29.77	30.53	61,533,080	-0.53(-1.69%)
Dec 20, 2012	30.40	31.07	30.38	31.06	48,854,592	+0.56(+1.83%)
Dec 19, 2012	30.69	31.01	30.39	30.50	59,226,740	-0.01(-0.03%)
Dec 18, 2012	30.32	30.88	29.98	30.51	80,937,392	+0.24(+0.79%)
Dec 17, 2012	29.20	30.31	29.20	30.27	67,851,464	+1.20(+4.12%)
Dec 14, 2012	28.85	29.13	28.71	29.07	31,818,668	+0.24(+0.83%)
Dec 13, 2012	28.99	29.19	28.78	28.83	39,377,988	-0.19(-0.64%)
Dec 12, 2012	28.72	29.24	28.69	29.02	54,636,672	+0.41(+1.43%)
Dec 11, 2012	28.94	29.04	28.48	28.61	38,479,160	-0.15(-0.51%)
Dec 10, 2012	28.88	28.99	28.63	28.75	34,539,732	-0.35(-1.20%)
Dec 07, 2012	28.93	29.19	28.85	29.10	56,848,332	+0.48(+1.67%)
Dec 06, 2012	28.29	28.63	28.03	28.62	57,247,676	+0.43(+1.54%)
Dec 05, 2012	27.27	28.66	27.14	28.19	109,477,584	+1.68(+6.33%)
Dec 04, 2012	26.39	26.68	26.34	26.51	41,107,168	-0.22(-0.81%)
Nov 30, 2012	27.02	27.25	26.46	26.73	53,915,912	-0.49(-1.82%)
Nov 29, 2012	27.35	27.55	27.08	27.22	40,947,716	+0.11(+0.40%)
Nov 28, 2012	26.88	27.12	26.32	27.11	62,923,696	+0.02(+0.09%)
Nov 27, 2012	27.47	27.69	27.08	27.09	40,422,588	-0.41(-1.49%)
Nov 26, 2012	27.70	27.71	27.34	27.50	32,981,360	-0.36(-1.28%)
Nov 23, 2012	27.80	27.91	27.69	27.86	17,462,670	+0.20(+0.73%)
Nov 21, 2012	27.90	27.90	27.51	27.66	25,401,242	-0.18(-0.64%)
Nov 20, 2012	27.72	28.13	27.60	27.83	48,150,692	-0.08(-0.28%)
Nov 19, 2012	27.62	28.16	27.60	27.91	44,431,048	+0.87(+3.20%)
Nov 16, 2012	27.18	27.30	26.42	27.04	68,333,376	-0.18(-0.65%)
Nov 15, 2012	27.21	27.68	27.07	27.22	51,303,680	+0.15(+0.54%)
Nov 14, 2012	28.06	28.19	26.98	27.08	64,489,720	-0.88(-3.15%)
Nov 13, 2012	27.84	28.43	27.78	27.96	33,600,192	-0.20(-0.71%)
Nov 12, 2012	27.93	28.41	27.80	28.16	31,478,464	+0.38(+1.36%)
Nov 09, 2012	27.51	28.24	27.37	27.78	48,763,448	-0.05(-0.19%)
Nov 08, 2012	28.19	28.34	27.79	27.83	52,138,872	-0.04(-0.14%)
Nov 07, 2012	29.09	29.22	27.83	27.87	88,252,712	-1.87(-6.29%)
Nov 06, 2012	28.98	29.77	28.85	29.74	51,447,072	+0.89(+3.08%)
Nov 05, 2012	28.84	29.06	28.57	28.85	33,345,136	-0.22(-0.74%)
Nov 02, 2012	29.46	29.50	29.00	29.07	31,728,590	-0.27(-0.92%)

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.