Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	38.85	38.85	38.37	38.54	5,234,926	-0.28(-0.71%)
Jan 30, 2013	39.01	39.22	38.77	38.82	5,157,672	-0.09(-0.24%)
Jan 29, 2013	39.11	39.19	38.60	38.91	5,059,201	-0.19(-0.50%)
Jan 28, 2013	38.98	39.37	38.76	39.11	7,095,967	+0.13(+0.33%)
Jan 25, 2013	38.97	39.05	38.46	38.98	6,294,544	+0.19(+0.50%)
Jan 24, 2013	39.05	39.85	38.48	38.78	8,613,671	-0.24(-0.62%)
Jan 23, 2013	38.52	39.05	38.30	39.02	7,924,507	+0.35(+0.91%)
Jan 22, 2013	37.37	38.74	37.32	38.67	9,965,207	+1.33(+3.56%)
Jan 18, 2013	37.83	37.88	36.90	37.34	12,768,436	-0.49(-1.29%)
Jan 17, 2013	38.41	39.31	37.82	37.83	37,972,456	+2.78(+7.93%)
Jan 16, 2013	35.00	35.18	34.76	35.05	5,488,474	-0.15(-0.42%)
Jan 15, 2013	35.00	35.29	34.80	35.20	6,485,422	-0.10(-0.29%)
Jan 14, 2013	35.57	35.78	35.27	35.30	5,158,964	-0.33(-0.93%)
Jan 11, 2013	35.69	35.94	35.47	35.63	5,401,510	+0.03(+0.08%)
Jan 10, 2013	35.41	35.70	35.16	35.61	6,854,966	+0.55(+1.55%)
Jan 09, 2013	34.91	35.37	34.88	35.06	7,906,714	+0.40(+1.15%)
Jan 08, 2013	35.15	35.25	34.58	34.66	10,369,500	-0.67(-1.88%)
Jan 07, 2013	35.50	35.52	35.20	35.33	9,517,938	-0.38(-1.06%)
Jan 04, 2013	36.16	36.18	35.30	35.71	12,252,064	-0.38(-1.05%)
Jan 03, 2013	36.29	36.45	35.97	36.09	9,185,467	-0.22(-0.61%)
Jan 02, 2013	35.95	36.31	35.65	36.31	8,878,512	+1.15(+3.29%)
Dec 31, 2012	33.92	35.20	33.90	35.15	7,994,233	+1.11(+3.26%)
Dec 28, 2012	34.16	34.61	34.00	34.04	4,870,071	-0.40(-1.15%)
Dec 27, 2012	34.43	34.66	33.91	34.44	5,141,617	-0.05(-0.13%)
Dec 26, 2012	34.60	34.75	34.19	34.49	7,422,787	-0.13(-0.37%)
Dec 24, 2012	34.32	34.95	34.27	34.62	3,294,948	+0.18(+0.51%)
Dec 21, 2012	34.29	34.59	33.87	34.44	9,551,012	-0.22(-0.64%)
Dec 20, 2012	33.98	34.76	33.77	34.66	10,868,870	+1.01(+2.99%)
Dec 19, 2012	33.62	34.03	33.40	33.66	6,035,044	+0.03(+0.08%)
Dec 18, 2012	33.05	33.78	32.68	33.63	9,573,324	+0.62(+1.88%)
Dec 17, 2012	32.25	33.03	32.22	33.01	5,820,901	+0.83(+2.58%)
Dec 14, 2012	32.58	32.73	32.08	32.18	5,549,409	-0.58(-1.78%)
Dec 13, 2012	33.31	33.42	32.47	32.76	5,272,743	-0.60(-1.80%)
Dec 12, 2012	33.26	33.67	33.19	33.36	4,719,781	+0.25(+0.75%)
Dec 11, 2012	33.26	33.42	32.97	33.11	3,652,099	-0.04(-0.11%)
Dec 10, 2012	33.06	33.33	32.91	33.15	2,537,808	-0.06(-0.17%)
Dec 07, 2012	33.28	33.28	32.70	33.20	4,749,798	+0.38(+1.15%)
Dec 06, 2012	32.65	32.97	32.50	32.82	5,121,591	+0.17(+0.51%)
Dec 05, 2012	33.05	33.11	32.50	32.66	7,567,919	-0.34(-1.03%)
Dec 04, 2012	32.77	33.10	32.48	33.00	7,962,365	-0.13(-0.39%)
Nov 30, 2012	32.52	33.21	32.52	33.13	8,112,592	+0.44(+1.35%)
Nov 29, 2012	32.75	33.05	32.42	32.69	6,847,927	+0.17(+0.54%)
Nov 28, 2012	31.85	32.62	31.60	32.51	6,867,045	+0.50(+1.55%)
Nov 27, 2012	32.69	32.70	31.99	32.01	5,367,982	-0.70(-2.14%)
Nov 26, 2012	32.80	32.92	32.44	32.71	4,319,981	-0.29(-0.89%)
Nov 23, 2012	32.26	33.02	32.17	33.01	2,964,865	+0.96(+2.99%)
Nov 21, 2012	32.05	32.28	31.84	32.05	3,918,998	+0.03(+0.09%)
Nov 20, 2012	31.77	32.28	31.73	32.02	5,567,763	+0.27(+0.84%)
Nov 19, 2012	31.36	31.77	31.35	31.76	8,849,943	+0.82(+2.65%)
Nov 16, 2012	30.80	31.12	30.42	30.94	4,481,380	+0.20(+0.66%)
Nov 15, 2012	30.74	31.19	30.60	30.73	6,888,780	+0.04(+0.12%)
Nov 14, 2012	31.76	31.97	30.58	30.70	8,890,849	-0.95(-3.00%)
Nov 13, 2012	31.42	32.31	31.42	31.65	6,048,165	-0.15(-0.46%)
Nov 12, 2012	32.22	32.78	31.73	31.79	5,024,291	-0.32(-1.00%)
Nov 09, 2012	31.44	32.36	31.30	32.12	8,695,385	+0.48(+1.51%)
Nov 08, 2012	32.57	32.81	31.48	31.64	13,990,520	+0.33(+1.06%)
Nov 07, 2012	31.47	31.69	30.93	31.31	12,099,767	-0.40(-1.25%)
Nov 06, 2012	31.35	31.77	31.10	31.70	7,611,533	+0.39(+1.23%)
Nov 05, 2012	31.24	31.62	31.11	31.31	7,040,821	+0.74(+2.41%)
Nov 02, 2012	31.11	31.41	30.53	30.58	8,624,087	-0.22(-0.72%)

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.