Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.00	33.72	32.84	33.64	13,079,632	+0.41(+1.23%)
Dec 28, 2012	33.07	33.41	33.06	33.23	10,816,489	-0.11(-0.32%)
Dec 27, 2012	33.20	33.40	32.88	33.34	14,597,185	+0.23(+0.71%)
Dec 26, 2012	33.26	33.45	33.09	33.11	14,928,254	+0.21(+0.64%)
Dec 24, 2012	32.91	32.97	32.79	32.90	5,048,393	-0.08(-0.25%)
Dec 21, 2012	32.76	33.12	32.71	32.98	27,711,028	-0.34(-1.03%)
Dec 20, 2012	33.11	33.35	33.00	33.32	20,467,030	+0.27(+0.82%)
Dec 19, 2012	32.84	33.26	32.78	33.05	28,489,636	+0.44(+1.36%)
Dec 18, 2012	32.28	32.77	32.09	32.61	26,395,364	+0.38(+1.19%)
Dec 17, 2012	32.25	32.31	32.10	32.22	15,090,244	-0.06(-0.18%)
Dec 14, 2012	32.15	32.38	32.01	32.28	13,965,448	+0.31(+0.97%)
Dec 13, 2012	32.21	32.48	31.90	31.97	18,726,576	-0.23(-0.70%)
Dec 12, 2012	32.19	32.44	32.01	32.20	19,455,144	+0.02(+0.07%)
Dec 11, 2012	31.93	32.28	31.87	32.18	24,338,656	+0.28(+0.89%)
Dec 10, 2012	31.60	31.95	31.60	31.89	18,222,930	+0.28(+0.88%)
Dec 07, 2012	31.64	31.66	31.36	31.61	18,726,364	+0.18(+0.57%)
Dec 06, 2012	31.05	31.48	31.05	31.44	20,249,598	+0.26(+0.82%)
Dec 05, 2012	30.93	31.32	30.74	31.18	26,263,708	+0.52(+1.71%)
Dec 04, 2012	31.00	31.10	30.54	30.66	24,388,554	-0.07(-0.23%)
Nov 30, 2012	30.76	30.78	30.42	30.73	32,059,116	-0.18(-0.58%)
Nov 29, 2012	30.60	31.11	30.51	30.91	21,008,572	+0.21(+0.70%)
Nov 28, 2012	30.42	30.80	30.26	30.69	30,151,332	+0.06(+0.18%)
Nov 27, 2012	31.23	31.29	30.51	30.64	23,527,724	-0.38(-1.22%)
Nov 26, 2012	30.97	31.13	30.80	31.01	14,031,097	-0.06(-0.19%)
Nov 23, 2012	30.85	31.14	30.85	31.07	14,433,493	+0.39(+1.26%)
Nov 21, 2012	30.68	31.14	30.41	30.69	29,327,480	-0.24(-0.79%)
Nov 20, 2012	30.74	31.02	30.60	30.93	14,283,769	+0.02(+0.08%)
Nov 19, 2012	30.74	31.01	30.64	30.91	27,989,474	+0.49(+1.61%)
Nov 16, 2012	30.63	30.65	30.08	30.42	24,503,676	-0.09(-0.29%)
Nov 15, 2012	30.51	30.70	30.28	30.51	19,090,286	-0.03(-0.10%)
Nov 14, 2012	31.02	31.08	30.42	30.54	25,195,072	-0.46(-1.50%)
Nov 13, 2012	31.02	31.36	30.92	31.00	26,538,676	-0.27(-0.88%)
Nov 12, 2012	31.48	31.49	31.18	31.27	17,584,266	-0.16(-0.51%)
Nov 09, 2012	31.47	31.83	31.33	31.44	27,094,892	-0.25(-0.78%)
Nov 08, 2012	32.22	32.53	31.50	31.68	31,289,534	-0.52(-1.61%)
Nov 07, 2012	32.47	32.47	32.05	32.20	27,007,616	-0.48(-1.46%)
Nov 06, 2012	32.52	32.87	32.42	32.68	19,231,952	+0.26(+0.81%)
Nov 05, 2012	32.17	32.44	32.09	32.42	13,435,144	+0.15(+0.48%)
Nov 02, 2012	32.68	32.72	32.06	32.26	24,635,976	-0.14(-0.44%)
Nov 01, 2012	31.92	32.50	31.86	32.41	19,455,900	+0.63(+1.97%)
Oct 31, 2012	32.02	32.10	31.63	31.78	24,456,334	-0.16(-0.50%)
Oct 26, 2012	32.12	31.94	31.94	31.94	18,969,022	-0.11(-0.35%)
Oct 25, 2012	32.28	32.35	31.97	32.06	33,753,680	+0.34(+1.07%)
Oct 24, 2012	31.94	32.06	31.61	31.72	14,261,034	-0.05(-0.17%)
Oct 23, 2012	32.05	32.06	31.62	31.77	24,694,732	-0.63(-1.95%)
Oct 19, 2012	32.81	33.08	32.36	32.40	18,878,474	-0.43(-1.32%)
Oct 18, 2012	32.76	32.94	32.54	32.84	22,032,920	-0.04(-0.11%)
Oct 17, 2012	32.84	33.06	32.73	32.87	21,171,394	+0.20(+0.62%)
Oct 16, 2012	32.74	33.00	32.55	32.67	17,391,680	+0.14(+0.44%)
Oct 15, 2012	32.36	32.66	32.16	32.53	20,895,402	+0.36(+1.11%)
Oct 12, 2012	32.43	32.57	32.09	32.17	18,272,406	-0.15(-0.48%)
Oct 11, 2012	32.33	32.50	32.28	32.32	18,772,110	+0.26(+0.80%)
Oct 10, 2012	32.42	32.44	31.91	32.07	24,792,840	-0.26(-0.81%)
Oct 09, 2012	32.54	32.56	32.13	32.33	20,589,510	-0.29(-0.88%)
Oct 08, 2012	32.18	32.68	32.09	32.62	18,609,398	+0.32(+0.98%)
Oct 05, 2012	32.73	32.79	32.22	32.30	23,507,516	-0.08(-0.26%)
Oct 04, 2012	32.20	32.49	31.95	32.38	19,443,490	+0.21(+0.67%)
Oct 03, 2012	32.53	32.53	32.11	32.17	20,232,954	-0.34(-1.04%)
Oct 02, 2012	32.72	32.82	32.39	32.51	18,926,054	+0.02(+0.06%)

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.