Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	31.90	33.60	31.90	33.44	2,178,953	+1.56(+4.89%)
Jan 30, 2013	31.33	32.37	30.69	31.88	1,541,795	+0.20(+0.63%)
Jan 29, 2013	32.07	32.37	31.48	31.68	1,075,387	-0.62(-1.92%)
Jan 28, 2013	31.98	32.57	31.90	32.30	876,366	+0.36(+1.13%)
Jan 25, 2013	31.78	32.17	31.02	31.94	473,602	+0.33(+1.04%)
Jan 24, 2013	31.04	31.76	30.53	31.61	791,738	+0.14(+0.44%)
Jan 23, 2013	31.38	31.73	31.16	31.47	602,597	+0.16(+0.51%)
Jan 22, 2013	31.70	31.70	31.13	31.31	499,401	-0.38(-1.20%)
Jan 18, 2013	31.83	32.25	31.55	31.69	729,986	-0.30(-0.94%)
Jan 17, 2013	32.32	32.70	31.85	31.99	1,604,939	-0.52(-1.60%)
Jan 16, 2013	31.16	32.54	31.16	32.51	1,180,459	+1.22(+3.90%)
Jan 15, 2013	30.98	31.42	30.53	31.29	482,492	+0.14(+0.45%)
Jan 14, 2013	30.97	31.49	30.62	31.15	1,156,073	+0.19(+0.61%)
Jan 11, 2013	31.04	31.20	30.18	30.96	1,230,695	-0.03(-0.10%)
Jan 10, 2013	31.74	31.84	29.97	30.99	1,871,464	-0.67(-2.12%)
Jan 09, 2013	31.47	31.95	31.10	31.66	664,293	+0.53(+1.70%)
Jan 08, 2013	31.53	31.75	30.78	31.13	901,882	-0.61(-1.92%)
Jan 07, 2013	32.18	32.51	31.45	31.74	835,500	-0.74(-2.28%)
Jan 04, 2013	33.10	33.10	32.42	32.48	588,296	-0.45(-1.37%)
Jan 03, 2013	32.86	33.76	32.38	32.93	1,111,105	+0.04(+0.12%)
Jan 02, 2013	33.21	33.21	31.21	32.89	1,634,687	+1.68(+5.38%)
Dec 31, 2012	30.64	31.28	30.62	31.21	1,209,484	+0.52(+1.69%)
Dec 28, 2012	30.47	30.89	30.39	30.69	1,353,957	-0.01(-0.03%)
Dec 27, 2012	30.98	31.07	30.15	30.70	996,542	-0.14(-0.45%)
Dec 26, 2012	31.50	31.70	30.79	30.84	434,510	-0.32(-1.03%)
Dec 24, 2012	31.25	31.77	30.95	31.16	294,807	+0.07(+0.23%)
Dec 21, 2012	31.36	31.44	30.90	31.09	2,080,376	-0.77(-2.42%)
Dec 20, 2012	32.67	33.00	31.56	31.86	1,113,770	-0.68(-2.09%)
Dec 19, 2012	33.21	33.56	32.39	32.54	809,061	-0.88(-2.63%)
Dec 18, 2012	33.07	33.49	32.97	33.42	954,468	+0.59(+1.80%)
Dec 17, 2012	33.80	33.80	31.96	32.83	2,310,429	-1.06(-3.13%)
Dec 14, 2012	34.53	35.04	33.65	33.89	836,878	-1.01(-2.89%)
Dec 13, 2012	35.02	36.00	34.73	34.90	568,505	-0.23(-0.65%)
Dec 12, 2012	35.60	35.85	34.99	35.13	731,274	-0.40(-1.13%)
Dec 11, 2012	35.13	35.90	35.06	35.53	808,594	+0.63(+1.81%)
Dec 10, 2012	33.99	35.24	33.94	34.90	449,404	+0.84(+2.47%)
Dec 07, 2012	34.62	34.86	33.76	34.06	448,208	-0.42(-1.22%)
Dec 06, 2012	34.17	34.53	33.99	34.48	315,581	+0.28(+0.82%)
Dec 05, 2012	34.14	34.58	33.60	34.20	699,949	+0.10(+0.29%)
Dec 04, 2012	34.39	34.42	33.60	34.10	1,032,866	-1.13(-3.21%)
Nov 30, 2012	35.12	35.75	34.58	35.23	771,142	+0.11(+0.31%)
Nov 29, 2012	34.76	35.13	34.46	35.12	965,130	+0.74(+2.15%)
Nov 28, 2012	33.72	34.41	33.34	34.38	1,039,952	+0.18(+0.53%)
Nov 27, 2012	34.00	34.69	33.77	34.20	1,120,388	+0.10(+0.29%)
Nov 26, 2012	32.53	34.25	32.04	34.10	1,170,472	+1.54(+4.73%)
Nov 23, 2012	31.96	32.85	31.57	32.56	457,689	+0.80(+2.52%)
Nov 21, 2012	31.85	32.56	31.28	31.76	389,386	-0.03(-0.09%)
Nov 20, 2012	32.17	32.49	31.44	31.79	582,802	-0.37(-1.15%)
Nov 19, 2012	32.20	32.69	31.54	32.16	862,635	+0.27(+0.85%)
Nov 16, 2012	31.43	32.05	30.76	31.89	1,006,010	+0.45(+1.43%)
Nov 15, 2012	31.75	31.76	30.58	31.44	697,471	-0.27(-0.85%)
Nov 14, 2012	32.16	33.27	31.57	31.71	1,519,328	+0.98(+3.19%)
Nov 13, 2012	31.16	31.76	30.70	30.73	540,128	-0.79(-2.51%)
Nov 12, 2012	32.26	32.32	31.41	31.52	649,684	-0.44(-1.38%)
Nov 09, 2012	32.26	32.48	31.55	31.96	672,435	-0.06(-0.19%)
Nov 08, 2012	32.86	33.16	32.00	32.02	512,081	-0.91(-2.76%)
Nov 07, 2012	32.62	33.23	32.33	32.93	1,262,070	-0.31(-0.93%)
Nov 06, 2012	32.94	33.54	32.50	33.24	888,135	+0.76(+2.34%)
Nov 05, 2012	31.92	32.60	31.76	32.48	1,121,162	+0.44(+1.37%)
Nov 02, 2012	32.81	32.81	31.64	32.04	942,620	-0.95(-2.88%)

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.