Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	32.97	33.30	32.77	33.20	27,070,442	+0.17(+0.50%)
Jan 30, 2013	33.06	33.21	32.88	33.03	27,688,890	-0.17(-0.50%)
Jan 29, 2013	33.12	33.54	33.03	33.20	34,296,108	-0.14(-0.43%)
Jan 28, 2013	33.84	33.84	33.25	33.34	34,562,684	-0.45(-1.33%)
Jan 25, 2013	33.96	34.12	33.56	33.79	33,926,460	+0.09(+0.26%)
Jan 24, 2013	33.15	34.01	33.10	33.70	43,724,540	+0.61(+1.86%)
Jan 23, 2013	32.95	33.25	32.70	33.09	41,067,588	+0.19(+0.57%)
Jan 22, 2013	32.56	32.93	32.14	32.90	53,370,032	+0.09(+0.29%)
Jan 18, 2013	32.49	32.86	32.37	32.80	51,836,516	+0.33(+1.02%)
Jan 17, 2013	32.70	32.77	32.20	32.47	101,803,432	-0.98(-2.92%)
Jan 16, 2013	33.49	33.74	33.27	33.45	45,897,108	-0.07(-0.21%)
Jan 15, 2013	32.92	33.65	32.91	33.52	36,982,308	+0.28(+0.83%)
Jan 14, 2013	33.35	33.50	32.84	33.24	34,029,144	-0.09(-0.28%)
Jan 11, 2013	33.72	33.72	33.01	33.34	53,986,204	-0.39(-1.14%)
Jan 10, 2013	33.34	33.90	33.05	33.72	53,506,516	+0.62(+1.88%)
Jan 09, 2013	33.46	34.05	32.92	33.10	57,031,164	-0.33(-0.99%)
Jan 08, 2013	33.30	33.44	33.09	33.43	35,772,296	-0.01(-0.02%)
Jan 07, 2013	33.49	33.50	33.05	33.44	46,089,872	+0.03(+0.09%)
Jan 04, 2013	32.88	33.49	32.78	33.41	58,816,304	+0.82(+2.51%)
Jan 03, 2013	32.42	32.68	32.31	32.59	48,676,748	+0.11(+0.34%)
Jan 02, 2013	32.21	32.48	32.05	32.48	57,951,408	+1.33(+4.27%)
Dec 31, 2012	30.66	31.18	30.43	31.15	46,697,108	+0.43(+1.41%)
Dec 28, 2012	30.57	30.90	30.53	30.72	31,197,382	-0.19(-0.61%)
Dec 27, 2012	31.24	31.40	30.38	30.90	38,482,136	-0.24(-0.76%)
Dec 26, 2012	31.03	31.30	30.85	31.14	25,779,118	+0.13(+0.43%)
Dec 24, 2012	30.98	31.14	30.83	31.01	11,017,457	-0.09(-0.28%)
Dec 21, 2012	30.63	31.22	30.31	31.09	60,421,760	-0.54(-1.69%)
Dec 20, 2012	30.96	31.64	30.94	31.63	47,972,252	+0.57(+1.83%)
Dec 19, 2012	31.25	31.58	30.95	31.06	58,157,072	-0.01(-0.03%)
Dec 18, 2012	30.87	31.45	30.53	31.07	79,475,624	+0.24(+0.79%)
Dec 17, 2012	29.74	30.86	29.73	30.83	66,626,028	+1.22(+4.12%)
Dec 14, 2012	29.38	29.67	29.23	29.61	31,244,008	+0.24(+0.83%)
Dec 13, 2012	29.53	29.72	29.31	29.36	38,666,804	-0.19(-0.64%)
Dec 12, 2012	29.25	29.78	29.22	29.55	53,649,904	+0.42(+1.43%)
Dec 11, 2012	29.47	29.57	29.00	29.13	37,784,208	-0.15(-0.51%)
Dec 10, 2012	29.41	29.53	29.16	29.28	33,915,924	-0.35(-1.20%)
Dec 07, 2012	29.46	29.72	29.38	29.64	55,821,624	+0.49(+1.67%)
Dec 06, 2012	28.81	29.16	28.54	29.15	56,213,756	+0.44(+1.54%)
Dec 05, 2012	27.77	29.19	27.64	28.71	107,500,368	+1.71(+6.33%)
Dec 04, 2012	26.87	27.17	26.83	27.00	40,364,752	-0.22(-0.81%)
Nov 30, 2012	27.52	27.75	26.94	27.22	52,942,164	-0.50(-1.82%)
Nov 29, 2012	27.86	28.06	27.57	27.72	40,208,180	+0.11(+0.40%)
Nov 28, 2012	27.38	27.62	26.80	27.61	61,787,264	+0.02(+0.09%)
Nov 27, 2012	27.98	28.20	27.57	27.59	39,692,536	-0.42(-1.49%)
Nov 26, 2012	28.21	28.22	27.84	28.01	32,385,702	-0.36(-1.28%)
Nov 23, 2012	28.31	28.42	28.20	28.37	17,147,286	+0.20(+0.73%)
Nov 21, 2012	28.42	28.42	28.01	28.16	24,942,484	-0.18(-0.64%)
Nov 20, 2012	28.23	28.65	28.11	28.35	47,281,068	-0.08(-0.28%)
Nov 19, 2012	28.13	28.68	28.11	28.42	43,628,600	+0.88(+3.20%)
Nov 16, 2012	27.68	27.80	26.90	27.54	67,099,244	-0.18(-0.65%)
Nov 15, 2012	27.71	28.19	27.57	27.72	50,377,108	+0.15(+0.54%)
Nov 14, 2012	28.57	28.71	27.47	27.57	63,325,004	-0.90(-3.15%)
Nov 13, 2012	28.35	28.95	28.29	28.47	32,993,356	-0.20(-0.71%)
Nov 12, 2012	28.44	28.93	28.31	28.68	30,909,948	+0.39(+1.36%)
Nov 09, 2012	28.01	28.75	27.87	28.29	47,882,756	-0.06(-0.19%)
Nov 08, 2012	28.71	28.86	28.31	28.35	51,197,220	-0.04(-0.14%)
Nov 07, 2012	29.62	29.75	28.35	28.38	86,658,824	-1.91(-6.29%)
Nov 06, 2012	29.51	30.31	29.38	30.29	50,517,912	+0.91(+3.08%)
Nov 05, 2012	29.37	29.60	29.09	29.38	32,742,906	-0.22(-0.74%)
Nov 02, 2012	30.00	30.05	29.53	29.61	31,155,556	-0.28(-0.92%)

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.