Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	38.16	38.32	37.83	38.20	3,105,918	+0.03(+0.07%)
Jan 30, 2013	38.48	38.49	38.09	38.17	2,105,311	-0.29(-0.75%)
Jan 29, 2013	37.32	38.49	37.30	38.46	2,928,632	+1.16(+3.12%)
Jan 28, 2013	36.98	37.38	36.92	37.29	2,935,322	+0.42(+1.14%)
Jan 25, 2013	37.15	37.30	36.73	36.87	3,283,806	-0.15(-0.42%)
Jan 24, 2013	37.66	37.68	36.11	37.03	4,750,820	-0.61(-1.61%)
Jan 23, 2013	37.57	37.80	37.40	37.63	1,985,291	-0.04(-0.12%)
Jan 22, 2013	37.59	37.77	37.36	37.68	1,869,295	+0.12(+0.31%)
Jan 18, 2013	37.79	37.85	37.06	37.56	3,377,379	-0.12(-0.31%)
Jan 17, 2013	37.10	37.84	37.10	37.68	2,066,488	+0.75(+2.02%)
Jan 16, 2013	36.73	36.98	36.57	36.93	1,485,947	+0.15(+0.42%)
Jan 15, 2013	36.58	36.98	36.58	36.78	2,322,070	+0.01(+0.01%)
Jan 14, 2013	36.93	37.06	36.60	36.77	2,177,172	-0.26(-0.70%)
Jan 11, 2013	37.14	37.21	36.98	37.03	1,243,871	-0.19(-0.50%)
Jan 10, 2013	37.36	37.42	37.00	37.22	1,907,695	+0.10(+0.27%)
Jan 09, 2013	36.92	37.19	36.62	37.12	1,968,527	+0.27(+0.73%)
Jan 08, 2013	37.26	37.42	36.78	36.85	2,480,241	-0.07(-0.18%)
Jan 07, 2013	36.99	37.14	36.82	36.92	1,145,302	-0.24(-0.65%)
Jan 04, 2013	37.22	37.38	37.04	37.16	1,364,812	+0.09(+0.25%)
Jan 03, 2013	37.14	37.50	36.95	37.06	1,547,540	-0.06(-0.16%)
Jan 02, 2013	37.14	37.16	36.87	37.13	2,465,162	+0.87(+2.41%)
Dec 31, 2012	35.61	36.33	35.50	36.25	1,325,477	+0.49(+1.36%)
Dec 28, 2012	35.71	36.02	35.66	35.77	1,601,386	-0.20(-0.55%)
Dec 27, 2012	35.90	36.00	35.57	35.97	1,891,728	+0.08(+0.23%)
Dec 26, 2012	35.82	36.03	35.66	35.88	1,825,845	+0.07(+0.18%)
Dec 24, 2012	35.45	35.98	35.45	35.82	959,117	+0.18(+0.51%)
Dec 21, 2012	35.25	35.69	35.22	35.63	3,729,532	-0.09(-0.25%)
Dec 20, 2012	35.89	35.94	35.57	35.72	2,337,510	-0.12(-0.34%)
Dec 19, 2012	36.19	36.23	35.84	35.84	1,869,181	-0.23(-0.64%)
Dec 18, 2012	35.47	36.11	35.28	36.08	2,603,506	+0.60(+1.70%)
Dec 17, 2012	35.29	35.66	35.23	35.47	3,125,977	+0.22(+0.63%)
Dec 14, 2012	35.33	35.54	35.21	35.25	2,591,382	-0.13(-0.37%)
Dec 13, 2012	35.37	35.66	35.30	35.39	2,391,525	-0.04(-0.12%)
Dec 12, 2012	35.45	35.74	35.10	35.43	3,039,711	+0.15(+0.44%)
Dec 11, 2012	35.60	35.92	35.14	35.28	2,884,178	+0.06(+0.16%)
Dec 10, 2012	35.15	35.51	34.77	35.22	5,120,069	+0.03(+0.09%)
Dec 07, 2012	35.23	35.23	34.97	35.19	1,539,533	+0.17(+0.47%)
Dec 06, 2012	34.91	35.12	34.79	35.02	1,348,186	-0.04(-0.11%)
Dec 05, 2012	34.97	35.28	34.63	35.06	1,602,926	+0.06(+0.17%)
Dec 04, 2012	34.74	35.10	34.74	35.00	1,397,578	-0.11(-0.31%)
Nov 30, 2012	35.35	35.45	35.03	35.11	3,974,347	-0.23(-0.66%)
Nov 29, 2012	35.06	35.41	34.76	35.34	2,110,842	+0.40(+1.14%)
Nov 28, 2012	34.40	35.10	34.40	34.94	1,919,211	+0.46(+1.34%)
Nov 27, 2012	34.97	35.18	34.45	34.48	2,852,345	-0.54(-1.55%)
Nov 26, 2012	34.99	35.19	34.81	35.03	1,454,643	-0.11(-0.31%)
Nov 23, 2012	34.88	35.15	34.74	35.14	502,239	+0.42(+1.20%)
Nov 21, 2012	34.76	34.92	34.64	34.72	1,095,763	+0.00(+0.00%)
Nov 20, 2012	34.64	34.87	34.45	34.72	1,786,938	+0.08(+0.22%)
Nov 19, 2012	33.98	34.67	33.98	34.64	2,972,313	+0.78(+2.29%)
Nov 16, 2012	33.47	33.93	33.16	33.87	3,650,804	+0.48(+1.43%)
Nov 15, 2012	33.28	33.64	33.09	33.39	3,172,174	+0.06(+0.17%)
Nov 14, 2012	33.58	34.05	33.27	33.33	5,458,893	-0.08(-0.25%)
Nov 13, 2012	33.15	34.09	32.87	33.42	4,203,909	+0.18(+0.53%)
Nov 12, 2012	33.19	33.39	33.03	33.24	2,316,204	-0.02(-0.05%)
Nov 09, 2012	32.78	34.00	32.55	33.26	4,120,302	+0.47(+1.43%)
Nov 08, 2012	33.04	33.14	32.70	32.79	2,100,804	-0.30(-0.91%)
Nov 07, 2012	33.48	33.66	32.66	33.09	3,135,626	-0.82(-2.42%)
Nov 06, 2012	33.65	34.23	33.45	33.91	3,160,443	+0.46(+1.36%)
Nov 05, 2012	33.08	33.76	32.81	33.45	3,602,800	+1.23(+3.82%)
Nov 02, 2012	33.05	33.05	32.20	32.22	2,153,649	-0.53(-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.