Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.01	34.75	33.84	34.67	12,691,809	+0.42(+1.23%)
Dec 28, 2012	34.08	34.43	34.07	34.25	10,495,770	-0.11(-0.32%)
Dec 27, 2012	34.22	34.42	33.89	34.36	14,164,365	+0.24(+0.71%)
Dec 26, 2012	34.28	34.48	34.10	34.12	14,485,653	+0.22(+0.64%)
Dec 24, 2012	33.91	33.98	33.80	33.90	4,898,716	-0.09(-0.25%)
Dec 21, 2012	33.76	34.14	33.71	33.99	26,889,434	-0.35(-1.03%)
Dec 20, 2012	34.12	34.37	34.01	34.34	19,860,212	+0.28(+0.82%)
Dec 19, 2012	33.84	34.27	33.78	34.06	27,644,958	+0.46(+1.36%)
Dec 18, 2012	33.27	33.77	33.07	33.60	25,612,778	+0.40(+1.19%)
Dec 17, 2012	33.23	33.29	33.08	33.21	14,642,837	-0.06(-0.18%)
Dec 14, 2012	33.13	33.37	32.99	33.27	13,551,389	+0.32(+0.97%)
Dec 13, 2012	33.19	33.47	32.88	32.95	18,171,356	-0.23(-0.70%)
Dec 12, 2012	33.17	33.43	32.99	33.18	18,878,324	+0.02(+0.07%)
Dec 11, 2012	32.91	33.26	32.84	33.16	23,617,044	+0.29(+0.89%)
Dec 10, 2012	32.57	32.92	32.57	32.87	17,682,642	+0.29(+0.88%)
Dec 07, 2012	32.60	32.63	32.32	32.58	18,171,150	+0.18(+0.57%)
Dec 06, 2012	32.00	32.45	32.00	32.40	19,649,224	+0.26(+0.82%)
Dec 05, 2012	31.87	32.27	31.68	32.13	25,485,022	+0.54(+1.71%)
Dec 04, 2012	31.94	32.05	31.47	31.59	23,665,464	-0.07(-0.23%)
Nov 30, 2012	31.70	31.72	31.35	31.67	31,108,602	-0.18(-0.58%)
Nov 29, 2012	31.54	32.06	31.44	31.85	20,385,694	+0.22(+0.70%)
Nov 28, 2012	31.35	31.75	31.18	31.63	29,257,382	+0.06(+0.18%)
Nov 27, 2012	32.18	32.24	31.44	31.57	22,830,156	-0.39(-1.22%)
Nov 26, 2012	31.92	32.08	31.74	31.96	13,615,092	-0.06(-0.19%)
Nov 23, 2012	31.79	32.09	31.79	32.02	14,005,558	+0.40(+1.26%)
Nov 21, 2012	31.62	32.09	31.34	31.62	28,457,956	-0.25(-0.79%)
Nov 20, 2012	31.68	31.97	31.53	31.87	13,860,272	+0.02(+0.08%)
Nov 19, 2012	31.68	31.96	31.58	31.85	27,159,620	+0.50(+1.61%)
Nov 16, 2012	31.56	31.59	31.00	31.35	23,777,172	-0.09(-0.29%)
Nov 15, 2012	31.44	31.64	31.21	31.44	18,524,284	-0.03(-0.10%)
Nov 14, 2012	31.97	32.03	31.35	31.47	24,448,070	-0.48(-1.50%)
Nov 13, 2012	31.97	32.32	31.87	31.95	25,751,836	-0.28(-0.88%)
Nov 12, 2012	32.45	32.45	32.13	32.23	17,062,914	-0.17(-0.51%)
Nov 09, 2012	32.43	32.80	32.29	32.40	26,291,562	-0.26(-0.78%)
Nov 08, 2012	33.20	33.53	32.46	32.65	30,361,838	-0.53(-1.61%)
Nov 07, 2012	33.46	33.46	33.03	33.19	26,206,874	-0.49(-1.46%)
Nov 06, 2012	33.51	33.88	33.42	33.68	18,661,748	+0.27(+0.81%)
Nov 05, 2012	33.15	33.43	33.07	33.41	13,036,809	+0.16(+0.48%)
Nov 02, 2012	33.68	33.72	33.03	33.25	23,905,550	-0.15(-0.44%)
Nov 01, 2012	32.90	33.49	32.84	33.40	18,879,056	+0.64(+1.97%)
Oct 31, 2012	33.00	33.08	32.59	32.75	23,731,234	-0.17(-0.50%)
Oct 26, 2012	33.10	32.92	32.92	32.92	18,406,614	-0.12(-0.35%)
Oct 25, 2012	33.27	33.34	32.94	33.03	32,752,924	+0.35(+1.07%)
Oct 24, 2012	32.91	33.03	32.58	32.68	13,838,212	-0.05(-0.17%)
Oct 23, 2012	33.03	33.04	32.58	32.74	23,962,564	-0.65(-1.95%)
Oct 19, 2012	33.81	34.09	33.35	33.39	18,318,750	-0.45(-1.32%)
Oct 18, 2012	33.77	33.94	33.54	33.84	21,379,670	-0.04(-0.11%)
Oct 17, 2012	33.84	34.07	33.73	33.88	20,543,688	+0.21(+0.62%)
Oct 16, 2012	33.74	34.01	33.54	33.67	16,876,038	+0.15(+0.44%)
Oct 15, 2012	33.35	33.66	33.15	33.52	20,275,880	+0.37(+1.11%)
Oct 12, 2012	33.42	33.57	33.07	33.15	17,730,652	-0.16(-0.48%)
Oct 11, 2012	33.32	33.50	33.26	33.31	18,215,540	+0.26(+0.80%)
Oct 10, 2012	33.42	33.43	32.89	33.05	24,057,762	-0.27(-0.81%)
Oct 09, 2012	33.54	33.55	33.11	33.32	19,979,058	-0.29(-0.88%)
Oct 08, 2012	33.16	33.68	33.07	33.61	18,057,652	+0.33(+0.98%)
Oct 05, 2012	33.73	33.80	33.21	33.29	22,810,548	-0.09(-0.26%)
Oct 04, 2012	33.19	33.48	32.92	33.37	18,867,014	+0.22(+0.67%)
Oct 03, 2012	33.52	33.52	33.10	33.15	19,633,072	-0.35(-1.04%)
Oct 02, 2012	33.72	33.83	33.38	33.50	18,364,920	+0.02(+0.06%)

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.