Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	40.63	40.66	40.19	40.31	3,187,883	-0.45(-1.09%)
Jan 30, 2013	41.31	41.91	40.67	40.76	3,167,264	-1.17(-2.79%)
Jan 29, 2013	40.50	42.00	40.50	41.93	4,678,393	+1.02(+2.48%)
Jan 28, 2013	41.10	41.60	40.65	40.91	2,947,134	-0.57(-1.37%)
Jan 25, 2013	40.76	41.48	40.64	41.48	2,731,472	+0.83(+2.04%)
Jan 24, 2013	39.93	40.76	39.77	40.65	1,471,446	+0.85(+2.13%)
Jan 23, 2013	39.42	39.89	39.10	39.80	1,430,708	+0.04(+0.10%)
Jan 22, 2013	39.98	40.18	39.67	39.76	1,490,823	-0.31(-0.77%)
Jan 18, 2013	40.06	40.09	39.68	40.07	1,189,202	+0.07(+0.17%)
Jan 17, 2013	39.20	40.05	39.03	40.00	1,925,358	+0.98(+2.50%)
Jan 16, 2013	39.22	39.26	38.64	39.03	1,201,187	-0.45(-1.13%)
Jan 15, 2013	38.45	39.52	38.38	39.47	1,554,754	+0.80(+2.07%)
Jan 14, 2013	38.58	38.87	38.46	38.67	1,234,187	+0.12(+0.30%)
Jan 11, 2013	38.94	38.94	38.13	38.56	1,671,581	-0.17(-0.44%)
Jan 10, 2013	39.22	39.22	38.43	38.73	2,564,173	-0.35(-0.89%)
Jan 09, 2013	37.90	39.13	37.87	39.07	4,030,249	+1.48(+3.95%)
Jan 08, 2013	37.68	37.91	37.33	37.59	2,409,393	-0.12(-0.31%)
Jan 07, 2013	37.22	37.82	37.22	37.70	2,729,636	+0.26(+0.70%)
Jan 04, 2013	37.79	37.81	37.32	37.44	1,604,102	-0.21(-0.55%)
Jan 03, 2013	38.38	38.47	37.42	37.65	2,615,990	-0.79(-2.06%)
Jan 02, 2013	38.62	38.63	37.97	38.44	2,339,492	+0.89(+2.38%)
Dec 31, 2012	36.20	37.58	36.11	37.55	1,466,295	+1.20(+3.30%)
Dec 28, 2012	36.61	36.75	36.30	36.35	897,952	-0.47(-1.27%)
Dec 27, 2012	36.90	37.11	36.05	36.82	1,290,919	-0.02(-0.04%)
Dec 26, 2012	37.37	37.45	36.64	36.83	757,848	-0.52(-1.38%)
Dec 24, 2012	37.33	37.53	37.13	37.35	441,920	-0.09(-0.25%)
Dec 21, 2012	37.45	37.49	36.68	37.44	2,279,474	-0.18(-0.49%)
Dec 20, 2012	37.57	37.67	37.32	37.63	1,422,915	+0.15(+0.41%)
Dec 19, 2012	38.08	38.27	37.47	37.47	1,631,897	-0.51(-1.34%)
Dec 18, 2012	37.82	38.25	37.79	37.98	2,172,413	+0.13(+0.35%)
Dec 17, 2012	36.87	37.86	36.72	37.85	1,873,823	+1.07(+2.91%)
Dec 14, 2012	36.70	37.22	36.70	36.78	2,402,727	-0.01(-0.03%)
Dec 13, 2012	37.69	37.75	36.76	36.79	2,083,265	-0.92(-2.44%)
Dec 12, 2012	36.79	37.75	36.74	37.71	5,039,860	+1.21(+3.32%)
Dec 11, 2012	35.87	37.04	35.82	36.50	3,407,854	+0.74(+2.06%)
Dec 10, 2012	35.54	35.80	35.45	35.77	1,089,072	+0.15(+0.43%)
Dec 07, 2012	35.60	35.75	35.34	35.61	1,960,602	+0.21(+0.61%)
Dec 06, 2012	35.40	35.48	35.02	35.40	3,404,929	-0.08(-0.22%)
Dec 05, 2012	35.74	35.81	35.18	35.47	1,775,317	-0.18(-0.49%)
Dec 04, 2012	35.26	35.83	35.23	35.65	2,517,383	-0.34(-0.96%)
Nov 30, 2012	36.26	36.31	35.70	36.00	2,126,573	-0.31(-0.87%)
Nov 29, 2012	36.67	36.95	36.20	36.31	1,247,625	-0.13(-0.36%)
Nov 28, 2012	35.79	36.47	35.67	36.44	1,249,924	+0.42(+1.17%)
Nov 27, 2012	36.62	36.78	35.98	36.02	2,039,794	-0.77(-2.08%)
Nov 26, 2012	36.85	37.01	36.42	36.78	1,356,242	-0.21(-0.56%)
Nov 23, 2012	36.76	37.14	36.63	36.99	735,364	+0.38(+1.05%)
Nov 21, 2012	36.65	36.92	36.53	36.61	1,272,344	-0.02(-0.04%)
Nov 20, 2012	36.69	37.17	36.46	36.62	3,365,375	-0.15(-0.40%)
Nov 19, 2012	35.92	37.15	35.87	36.77	3,500,521	+1.34(+3.79%)
Nov 16, 2012	35.68	35.78	34.09	35.43	4,360,893	-0.28(-0.79%)
Nov 15, 2012	35.01	36.06	34.96	35.71	3,493,932	+0.70(+2.01%)
Nov 14, 2012	35.26	36.00	34.85	35.01	5,032,164	+0.11(+0.31%)
Nov 13, 2012	34.91	35.34	34.65	34.90	2,392,630	-0.24(-0.68%)
Nov 12, 2012	34.81	35.21	34.55	35.14	2,240,693	+0.42(+1.21%)
Nov 09, 2012	34.36	35.01	34.30	34.72	2,533,248	+0.25(+0.71%)
Nov 08, 2012	35.60	35.79	34.44	34.47	3,393,695	-1.18(-3.31%)
Nov 07, 2012	36.19	36.38	35.05	35.65	3,576,432	-0.84(-2.31%)
Nov 06, 2012	36.44	36.75	36.29	36.49	1,784,580	+0.21(+0.57%)
Nov 05, 2012	36.09	36.49	36.08	36.29	1,780,996	+0.04(+0.11%)
Nov 02, 2012	36.82	37.17	36.24	36.25	2,524,651	-0.25(-0.67%)

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.