Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.79	25.90	24.59	25.87	2,919,947	+1.19(+4.81%)
Dec 28, 2012	24.58	25.28	24.32	24.68	3,321,439	+0.13(+0.51%)
Dec 27, 2012	23.42	25.21	23.42	24.55	4,833,340	+1.37(+5.90%)
Dec 26, 2012	23.34	24.18	23.08	23.18	4,420,874	+0.10(+0.45%)
Dec 24, 2012	24.96	25.07	22.60	23.08	4,497,290	-1.02(-4.23%)
Dec 21, 2012	27.71	27.78	24.01	24.10	9,930,491	-3.80(-13.62%)
Dec 20, 2012	29.00	29.22	27.51	27.90	7,114,957	-1.11(-3.83%)
Dec 19, 2012	32.00	32.16	28.53	29.01	6,439,827	-2.89(-9.06%)
Dec 18, 2012	31.43	32.42	31.42	31.90	2,262,283	+0.59(+1.90%)
Dec 17, 2012	31.77	31.94	31.10	31.31	718,554	-0.47(-1.47%)
Dec 14, 2012	31.82	32.25	31.34	31.77	1,047,574	-0.15(-0.46%)
Dec 13, 2012	32.09	32.14	31.65	31.92	575,826	-0.18(-0.57%)
Dec 12, 2012	32.47	32.47	32.01	32.10	603,144	-0.17(-0.54%)
Dec 11, 2012	31.42	32.56	31.42	32.28	1,197,352	+0.97(+3.10%)
Dec 10, 2012	31.47	31.53	30.98	31.31	1,283,804	-0.18(-0.58%)
Dec 07, 2012	31.47	31.82	31.35	31.49	1,229,564	+0.16(+0.51%)
Dec 06, 2012	31.42	31.63	31.21	31.33	1,247,612	-0.22(-0.69%)
Dec 05, 2012	32.12	32.12	31.51	31.54	1,206,473	-0.73(-2.25%)
Dec 04, 2012	31.75	32.46	31.59	32.27	906,054	+0.57(+1.78%)
Nov 30, 2012	31.35	31.84	31.21	31.70	1,042,689	+0.33(+1.05%)
Nov 29, 2012	31.42	32.04	30.15	31.38	3,744,814	+0.08(+0.27%)
Nov 28, 2012	30.98	31.63	30.76	31.29	1,209,629	+0.16(+0.52%)
Nov 27, 2012	30.73	31.32	30.73	31.13	1,108,784	+0.31(+1.00%)
Nov 26, 2012	30.80	31.09	30.58	30.82	1,118,418	-0.24(-0.76%)
Nov 23, 2012	30.75	31.24	30.26	31.06	533,659	+0.47(+1.55%)
Nov 21, 2012	30.38	31.03	30.19	30.59	1,156,690	+0.38(+1.25%)
Nov 20, 2012	30.73	30.85	30.00	30.21	1,184,029	-0.50(-1.64%)
Nov 19, 2012	31.33	31.60	30.50	30.71	1,325,338	-0.17(-0.54%)
Nov 16, 2012	30.80	30.96	30.51	30.88	1,145,340	+0.08(+0.27%)
Nov 15, 2012	31.17	31.25	30.61	30.80	1,147,028	+0.09(+0.30%)
Nov 14, 2012	32.12	32.33	30.60	30.70	1,498,578	-1.49(-4.64%)
Nov 13, 2012	32.50	33.17	32.16	32.20	1,156,577	-0.68(-2.06%)
Nov 12, 2012	32.05	32.97	31.95	32.88	1,077,410	+1.03(+3.22%)
Nov 09, 2012	32.31	32.44	31.63	31.85	1,161,610	-0.26(-0.80%)
Nov 08, 2012	31.77	32.45	31.60	32.11	907,495	+0.29(+0.90%)
Nov 07, 2012	32.05	32.32	31.55	31.82	540,745	-0.76(-2.33%)
Nov 06, 2012	31.94	32.68	31.82	32.58	938,384	+0.76(+2.40%)
Nov 05, 2012	32.24	32.24	31.36	31.82	1,522,396	-0.42(-1.29%)
Nov 02, 2012	33.90	34.03	32.14	32.23	1,847,058	-1.80(-5.29%)
Nov 01, 2012	32.89	34.08	32.50	34.03	3,845,984	+1.13(+3.42%)
Oct 31, 2012	29.90	33.23	29.10	32.91	4,809,528	+3.75(+12.85%)
Oct 26, 2012	28.34	29.16	29.16	29.16	1,755,679	+0.88(+3.12%)
Oct 25, 2012	29.00	29.42	27.60	28.28	3,675,945	-0.55(-1.91%)
Oct 24, 2012	30.53	30.94	27.83	28.83	3,218,102	-1.51(-4.97%)
Oct 23, 2012	30.38	30.45	30.09	30.34	889,740	-0.21(-0.68%)
Oct 19, 2012	30.41	30.66	30.24	30.54	1,251,302	-0.17(-0.57%)
Oct 18, 2012	30.65	30.75	30.18	30.72	1,340,764	-0.06(-0.18%)
Oct 17, 2012	30.52	31.17	30.46	30.77	1,172,520	+0.29(+0.96%)
Oct 16, 2012	29.85	30.54	29.85	30.48	1,602,747	+0.78(+2.62%)
Oct 15, 2012	29.20	29.72	29.05	29.70	931,699	+0.61(+2.10%)
Oct 12, 2012	29.12	29.14	28.36	29.09	1,691,645	+0.04(+0.14%)
Oct 11, 2012	29.71	29.76	29.05	29.05	1,083,523	-0.52(-1.76%)
Oct 10, 2012	29.47	29.72	29.32	29.57	811,908	-0.02(-0.07%)
Oct 09, 2012	29.42	29.81	28.98	29.59	1,480,998	+0.19(+0.66%)
Oct 08, 2012	29.68	29.69	29.32	29.40	1,081,543	-0.37(-1.24%)
Oct 05, 2012	29.21	29.83	29.09	29.77	1,674,888	+0.48(+1.64%)
Oct 04, 2012	29.08	29.42	28.98	29.29	1,206,985	+0.33(+1.13%)
Oct 03, 2012	28.57	28.97	28.14	28.96	1,567,177	+0.34(+1.19%)
Oct 02, 2012	28.15	29.09	27.75	28.62	3,798,762	+0.46(+1.63%)

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.