Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.32	34.13	33.32	34.12	3,496,636	+0.65(+1.93%)
Dec 28, 2012	33.63	33.81	33.47	33.48	191,361	-0.38(-1.13%)
Dec 27, 2012	33.81	33.94	33.47	33.86	482,537	-0.02(-0.05%)
Dec 26, 2012	34.10	34.13	33.87	33.87	656,758	-0.17(-0.51%)
Dec 24, 2012	33.99	34.07	33.80	34.05	1,592,163	-0.11(-0.31%)
Dec 21, 2012	33.66	34.17	33.61	34.15	2,053,834	-0.23(-0.68%)
Dec 20, 2012	34.16	34.39	34.16	34.39	212,898	+0.17(+0.49%)
Dec 19, 2012	34.40	34.40	34.19	34.22	231,241	-0.14(-0.41%)
Dec 18, 2012	34.24	34.38	33.93	34.36	303,680	+0.39(+1.16%)
Dec 17, 2012	33.69	33.97	33.69	33.97	2,332,232	+0.32(+0.95%)
Dec 14, 2012	33.68	33.81	33.64	33.65	250,400	-0.04(-0.12%)
Dec 13, 2012	33.86	33.97	33.62	33.69	169,523	-0.18(-0.52%)
Dec 12, 2012	33.91	34.09	33.81	33.87	332,199	+0.06(+0.18%)
Dec 11, 2012	33.83	33.95	33.76	33.81	380,295	+0.11(+0.32%)
Dec 10, 2012	33.57	33.74	33.50	33.70	10,579,485	+0.18(+0.52%)
Dec 07, 2012	33.47	33.52	33.34	33.52	101,161	+0.14(+0.43%)
Dec 06, 2012	33.33	33.38	33.15	33.38	655,905	+0.07(+0.21%)
Dec 05, 2012	33.06	33.46	32.94	33.31	424,972	+0.25(+0.77%)
Dec 04, 2012	32.74	33.14	32.74	33.06	147,257	-0.19(-0.57%)
Nov 30, 2012	33.32	33.32	33.18	33.25	62,489	-0.03(-0.10%)
Nov 29, 2012	33.23	33.36	33.07	33.28	70,903	+0.20(+0.62%)
Nov 28, 2012	32.65	33.09	32.49	33.07	118,941	+0.27(+0.83%)
Nov 27, 2012	32.86	33.00	32.78	32.80	94,671	-0.10(-0.30%)
Nov 26, 2012	32.71	32.90	32.71	32.90	67,217	+0.06(+0.18%)
Nov 23, 2012	32.62	32.84	32.54	32.84	473,430	+0.39(+1.20%)
Nov 21, 2012	32.36	32.49	32.36	32.45	230,675	+0.07(+0.23%)
Nov 20, 2012	32.27	32.41	32.14	32.38	421,160	+0.03(+0.10%)
Nov 19, 2012	31.99	32.34	31.94	32.34	7,870,361	+0.60(+1.90%)
Nov 16, 2012	31.68	31.79	31.39	31.74	123,483	+0.12(+0.38%)
Nov 15, 2012	31.60	31.77	31.44	31.62	299,710	-0.04(-0.12%)
Nov 14, 2012	32.42	32.42	31.60	31.66	128,094	-0.68(-2.10%)
Nov 13, 2012	32.22	32.67	32.22	32.34	361,043	-0.13(-0.41%)
Nov 12, 2012	32.49	32.60	32.38	32.47	227,797	+0.11(+0.34%)
Nov 09, 2012	32.13	32.64	32.13	32.36	79,182	+0.02(+0.07%)
Nov 08, 2012	32.64	32.68	32.32	32.34	118,416	-0.34(-1.03%)
Nov 07, 2012	33.06	33.06	32.52	32.68	264,217	-0.76(-2.27%)
Nov 06, 2012	33.18	33.58	33.05	33.43	99,253	+0.39(+1.18%)
Nov 05, 2012	32.88	33.08	32.81	33.05	192,371	+0.13(+0.39%)
Nov 02, 2012	33.41	33.41	32.90	32.92	178,037	-0.29(-0.86%)
Nov 01, 2012	32.66	33.22	32.66	33.20	156,908	+0.59(+1.82%)
Oct 31, 2012	32.60	32.91	32.50	32.61	4,610,834	+0.18(+0.56%)
Oct 26, 2012	32.39	32.43	32.43	32.43	62,234	+0.02(+0.07%)
Oct 25, 2012	32.52	32.56	32.19	32.41	82,886	+0.12(+0.36%)
Oct 24, 2012	32.56	32.56	32.24	32.29	118,202	-0.16(-0.48%)
Oct 23, 2012	32.32	32.53	32.22	32.45	89,786	-0.34(-1.04%)
Oct 19, 2012	33.18	33.19	32.71	32.79	93,505	-0.58(-1.75%)
Oct 18, 2012	33.25	33.50	33.25	33.37	74,337	+0.03(+0.10%)
Oct 17, 2012	33.23	33.38	33.22	33.34	78,339	+0.21(+0.64%)
Oct 16, 2012	32.96	33.14	32.92	33.13	92,379	+0.36(+1.10%)
Oct 15, 2012	32.59	32.78	32.51	32.77	77,611	+0.20(+0.63%)
Oct 12, 2012	32.64	32.78	32.44	32.56	61,223	+0.01(+0.03%)
Oct 11, 2012	32.68	32.78	32.55	32.56	47,442	+0.12(+0.39%)
Oct 10, 2012	32.67	32.68	32.39	32.43	81,561	-0.24(-0.74%)
Oct 09, 2012	33.08	33.09	32.67	32.67	49,318	-0.42(-1.27%)
Oct 08, 2012	33.03	33.13	32.97	33.09	55,885	-0.06(-0.20%)
Oct 05, 2012	33.32	33.40	33.09	33.16	96,262	+0.06(+0.18%)
Oct 04, 2012	33.08	33.11	32.94	33.10	43,922	+0.23(+0.70%)
Oct 03, 2012	32.82	32.96	32.67	32.87	44,184	+0.13(+0.40%)
Oct 02, 2012	32.80	32.87	32.62	32.74	52,871	+0.01(+0.03%)

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.