Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	30.28	31.88	30.22	31.80	1,052,750	+1.45(+4.78%)
Dec 28, 2012	30.34	30.57	30.11	30.35	746,746	-0.21(-0.69%)
Dec 27, 2012	31.00	31.05	30.13	30.56	822,934	-0.42(-1.36%)
Dec 26, 2012	31.47	31.77	30.85	30.98	814,361	-0.27(-0.86%)
Dec 24, 2012	31.07	31.39	31.01	31.25	376,249	-0.01(-0.03%)
Dec 21, 2012	30.48	31.47	30.27	31.26	1,901,068	+0.32(+1.03%)
Dec 20, 2012	31.09	31.25	30.75	30.94	1,370,056	-0.19(-0.61%)
Dec 19, 2012	30.93	31.25	30.32	31.13	1,643,288	+0.22(+0.71%)
Dec 18, 2012	30.17	30.93	30.04	30.91	2,047,280	+0.90(+3.00%)
Dec 17, 2012	30.00	30.16	29.62	30.01	1,209,523	+0.13(+0.44%)
Dec 14, 2012	29.98	30.31	29.70	29.88	1,204,229	-0.06(-0.20%)
Dec 13, 2012	30.79	30.97	29.68	29.94	1,200,737	-0.93(-3.01%)
Dec 12, 2012	30.93	30.98	30.40	30.87	1,687,880	+0.14(+0.46%)
Dec 11, 2012	30.59	30.99	30.42	30.73	3,025,647	+0.36(+1.19%)
Dec 10, 2012	31.01	31.22	30.04	30.37	1,612,308	-0.64(-2.06%)
Dec 07, 2012	31.28	31.50	30.92	31.01	1,566,829	-0.25(-0.80%)
Dec 06, 2012	30.70	31.36	30.60	31.26	1,642,755	+0.34(+1.10%)
Dec 05, 2012	30.85	31.56	30.51	30.92	2,248,634	+0.47(+1.54%)
Dec 04, 2012	30.69	31.05	30.19	30.45	1,215,453	+0.23(+0.76%)
Nov 30, 2012	30.66	30.66	29.97	30.22	1,079,651	-0.22(-0.72%)
Nov 29, 2012	30.24	30.72	30.01	30.44	1,384,011	+0.36(+1.20%)
Nov 28, 2012	29.81	30.08	29.21	30.08	1,426,547	-0.03(-0.10%)
Nov 27, 2012	31.05	31.20	30.07	30.11	1,377,028	-0.98(-3.15%)
Nov 26, 2012	31.29	31.56	31.04	31.09	1,132,171	-0.36(-1.14%)
Nov 23, 2012	31.39	31.72	31.15	31.45	449,465	+0.31(+1.00%)
Nov 21, 2012	31.09	31.38	30.87	31.14	979,587	+0.18(+0.58%)
Nov 20, 2012	31.18	31.39	30.71	30.96	1,655,288	-0.38(-1.21%)
Nov 19, 2012	31.07	31.40	30.67	31.34	2,444,012	+1.02(+3.36%)
Nov 16, 2012	29.52	30.36	29.33	30.32	2,920,113	+0.76(+2.57%)
Nov 15, 2012	29.79	30.12	28.93	29.56	1,762,136	-0.26(-0.87%)
Nov 14, 2012	30.49	30.72	29.70	29.82	2,773,928	+0.00(+0.00%)
Nov 13, 2012	29.67	30.52	29.45	29.82	1,555,998	-0.07(-0.23%)
Nov 12, 2012	30.08	30.24	29.71	29.89	832,000	-0.15(-0.50%)
Nov 09, 2012	29.93	30.68	29.62	30.04	1,598,915	-0.29(-0.96%)
Nov 08, 2012	30.75	32.26	30.23	30.33	2,925,091	+0.20(+0.66%)
Nov 07, 2012	30.83	30.92	29.82	30.13	1,635,605	-1.36(-4.32%)
Nov 06, 2012	31.18	31.58	31.03	31.49	1,501,952	+0.46(+1.48%)
Nov 05, 2012	30.57	31.25	30.54	31.03	1,222,682	+0.34(+1.11%)
Nov 02, 2012	31.00	31.21	30.51	30.69	1,097,960	-0.21(-0.68%)
Nov 01, 2012	29.47	30.93	29.25	30.90	1,210,842	+1.53(+5.21%)
Oct 31, 2012	29.00	29.41	28.83	29.37	1,175,697	+0.24(+0.82%)
Oct 26, 2012	29.23	29.13	29.13	29.13	428,300	-0.17(-0.58%)
Oct 25, 2012	29.01	29.31	28.49	29.30	789,727	+0.68(+2.38%)
Oct 24, 2012	29.26	29.42	28.39	28.62	702,186	-0.48(-1.65%)
Oct 23, 2012	29.24	29.24	28.15	29.10	1,383,677	-1.31(-4.31%)
Oct 19, 2012	30.91	31.00	30.15	30.41	776,406	-0.63(-2.03%)
Oct 18, 2012	31.00	31.36	30.77	31.04	1,114,203	-0.04(-0.13%)
Oct 17, 2012	31.04	31.49	30.92	31.08	940,980	+0.01(+0.03%)
Oct 16, 2012	30.60	31.11	30.58	31.07	590,426	+0.67(+2.20%)
Oct 15, 2012	30.72	30.95	29.98	30.40	904,627	-0.41(-1.33%)
Oct 12, 2012	31.17	31.33	30.56	30.81	853,228	-0.52(-1.66%)
Oct 11, 2012	30.91	31.45	30.62	31.33	1,333,959	+0.86(+2.82%)
Oct 10, 2012	30.68	31.21	30.32	30.47	1,620,677	-0.37(-1.20%)
Oct 09, 2012	30.39	31.00	30.32	30.84	1,342,938	+0.59(+1.95%)
Oct 08, 2012	30.05	30.58	29.68	30.25	1,107,605	-0.11(-0.36%)
Oct 05, 2012	30.36	30.78	30.11	30.36	2,645,100	+0.17(+0.56%)
Oct 04, 2012	29.57	30.47	29.45	30.19	1,235,328	+0.84(+2.86%)
Oct 03, 2012	29.74	29.87	28.85	29.35	1,480,288	-0.46(-1.54%)
Oct 02, 2012	29.93	30.14	29.14	29.81	1,736,222	+0.09(+0.30%)

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.