Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.78	32.31	31.61	32.25	768,713	+0.50(+1.58%)
Dec 28, 2012	31.76	32.00	31.54	31.75	490,272	-0.24(-0.74%)
Dec 27, 2012	32.34	32.34	31.46	31.99	890,032	-0.27(-0.82%)
Dec 26, 2012	32.22	32.48	32.18	32.25	651,786	+0.08(+0.24%)
Dec 24, 2012	32.18	32.25	31.78	32.18	138,821	+0.00(+0.00%)
Dec 21, 2012	32.16	32.35	31.54	32.18	1,535,689	-0.45(-1.37%)
Dec 20, 2012	32.28	32.63	32.07	32.63	818,235	+0.36(+1.13%)
Dec 19, 2012	32.42	32.53	32.15	32.26	750,704	-0.22(-0.68%)
Dec 18, 2012	31.99	32.50	31.92	32.48	598,783	+0.50(+1.57%)
Dec 17, 2012	31.65	31.99	31.51	31.98	614,564	+0.46(+1.47%)
Dec 14, 2012	31.39	31.83	31.37	31.52	731,638	+0.00(+0.00%)
Dec 13, 2012	31.12	31.83	31.02	31.52	1,212,932	+0.46(+1.47%)
Dec 12, 2012	31.47	31.48	30.89	31.06	1,727,337	-0.24(-0.78%)
Dec 11, 2012	30.99	31.45	30.81	31.30	1,194,754	+0.54(+1.75%)
Dec 10, 2012	30.47	31.20	30.47	30.76	1,466,867	+0.23(+0.75%)
Dec 07, 2012	30.34	31.30	30.26	30.54	1,647,397	+0.38(+1.26%)
Dec 06, 2012	29.27	30.17	29.24	30.16	1,154,242	+0.94(+3.23%)
Dec 05, 2012	29.41	29.56	29.18	29.21	673,211	-0.15(-0.52%)
Dec 04, 2012	29.16	29.50	29.01	29.36	696,508	+0.15(+0.52%)
Nov 30, 2012	28.69	29.25	28.57	29.21	1,259,725	+0.53(+1.85%)
Nov 29, 2012	29.05	29.05	28.56	28.68	868,456	-0.13(-0.44%)
Nov 28, 2012	28.40	28.84	28.00	28.81	775,485	+0.29(+1.03%)
Nov 27, 2012	28.88	29.03	28.49	28.52	913,963	-0.44(-1.53%)
Nov 26, 2012	28.49	29.06	28.32	28.96	572,481	+0.30(+1.05%)
Nov 23, 2012	28.27	28.67	28.03	28.66	252,315	+0.49(+1.73%)
Nov 21, 2012	27.79	28.26	27.53	28.17	610,377	+0.37(+1.32%)
Nov 20, 2012	27.64	27.89	27.58	27.80	558,960	+0.07(+0.24%)
Nov 19, 2012	27.74	27.88	27.40	27.73	896,192	+0.44(+1.62%)
Nov 16, 2012	27.28	27.37	26.41	27.29	1,163,566	+0.01(+0.03%)
Nov 15, 2012	26.63	27.33	26.23	27.28	1,444,351	+0.52(+1.94%)
Nov 14, 2012	27.63	27.72	26.64	26.76	957,582	-0.81(-2.94%)
Nov 13, 2012	27.33	27.88	27.19	27.58	886,629	+0.11(+0.38%)
Nov 12, 2012	27.43	27.51	27.02	27.47	702,947	+0.10(+0.36%)
Nov 09, 2012	27.28	27.44	26.64	27.37	1,358,137	-0.11(-0.38%)
Nov 08, 2012	28.08	28.26	27.22	27.48	840,028	-0.53(-1.90%)
Nov 07, 2012	28.56	28.58	27.67	28.01	960,772	-1.10(-3.79%)
Nov 06, 2012	28.67	29.42	28.67	29.12	636,679	+0.48(+1.68%)
Nov 05, 2012	28.88	28.91	28.54	28.64	1,064,157	-0.32(-1.09%)
Nov 02, 2012	29.78	30.00	28.95	28.95	896,174	-0.47(-1.58%)
Nov 01, 2012	28.49	29.68	28.23	29.42	1,256,233	+0.91(+3.19%)
Oct 31, 2012	28.40	28.68	28.18	28.51	878,812	+0.21(+0.74%)
Oct 26, 2012	28.52	28.30	28.30	28.30	1,163,824	-0.26(-0.89%)
Oct 25, 2012	28.51	28.61	27.76	28.55	1,367,635	-0.01(-0.03%)
Oct 24, 2012	29.06	29.12	28.38	28.56	975,122	-0.41(-1.40%)
Oct 23, 2012	29.18	29.27	28.55	28.97	1,388,613	-0.74(-2.48%)
Oct 19, 2012	30.12	30.75	28.63	29.70	4,182,019	+2.67(+9.87%)
Oct 18, 2012	26.73	27.29	26.60	27.04	1,786,563	+0.22(+0.81%)
Oct 17, 2012	26.88	27.11	26.73	26.82	1,260,293	-0.01(-0.03%)
Oct 16, 2012	26.40	26.83	26.37	26.82	2,072,534	+0.38(+1.42%)
Oct 15, 2012	26.58	26.62	26.20	26.45	882,352	+0.02(+0.06%)
Oct 12, 2012	26.95	27.17	26.29	26.43	778,514	-0.53(-1.98%)
Oct 11, 2012	27.31	27.51	26.95	26.97	708,441	-0.02(-0.06%)
Oct 10, 2012	27.10	27.17	26.80	26.98	906,399	-0.08(-0.31%)
Oct 09, 2012	27.39	27.48	26.92	27.07	773,548	-0.29(-1.07%)
Oct 08, 2012	27.43	27.52	27.09	27.36	862,035	-0.22(-0.79%)
Oct 05, 2012	28.08	28.25	27.49	27.58	911,314	-0.18(-0.65%)
Oct 04, 2012	27.30	27.79	27.11	27.76	673,181	+0.60(+2.21%)
Oct 03, 2012	27.40	27.66	26.93	27.16	1,428,295	-0.23(-0.82%)
Oct 02, 2012	27.34	27.71	27.17	27.38	1,740,432	+0.00(+0.00%)

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.