Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.46	33.00	32.29	32.95	752,542	+0.51(+1.58%)
Dec 28, 2012	32.44	32.69	32.22	32.43	479,958	-0.24(-0.74%)
Dec 27, 2012	33.03	33.03	32.14	32.67	871,309	-0.27(-0.82%)
Dec 26, 2012	32.91	33.18	32.87	32.95	638,075	+0.08(+0.24%)
Dec 24, 2012	32.87	32.94	32.46	32.87	135,900	+0.00(+0.00%)
Dec 21, 2012	32.85	33.05	32.22	32.87	1,503,383	-0.46(-1.37%)
Dec 20, 2012	32.97	33.33	32.76	33.33	801,022	+0.37(+1.13%)
Dec 19, 2012	33.12	33.23	32.84	32.95	734,912	-0.23(-0.68%)
Dec 18, 2012	32.67	33.20	32.61	33.18	586,186	+0.51(+1.57%)
Dec 17, 2012	32.33	32.67	32.19	32.67	601,635	+0.47(+1.47%)
Dec 14, 2012	32.07	32.51	32.04	32.19	716,247	+0.00(+0.00%)
Dec 13, 2012	31.79	32.51	31.69	32.19	1,187,416	+0.47(+1.47%)
Dec 12, 2012	32.15	32.16	31.56	31.73	1,691,000	-0.25(-0.78%)
Dec 11, 2012	31.66	32.12	31.47	31.98	1,169,620	+0.55(+1.75%)
Dec 10, 2012	31.13	31.87	31.13	31.42	1,436,009	+0.23(+0.75%)
Dec 07, 2012	30.99	31.97	30.91	31.19	1,612,741	+0.39(+1.26%)
Dec 06, 2012	29.90	30.82	29.86	30.80	1,129,961	+0.96(+3.23%)
Dec 05, 2012	30.04	30.20	29.80	29.84	659,049	-0.16(-0.52%)
Dec 04, 2012	29.79	30.14	29.63	30.00	681,856	+0.16(+0.52%)
Nov 30, 2012	29.31	29.88	29.19	29.84	1,233,225	+0.54(+1.85%)
Nov 29, 2012	29.67	29.67	29.17	29.30	850,187	-0.13(-0.44%)
Nov 28, 2012	29.01	29.46	28.60	29.43	759,171	+0.30(+1.03%)
Nov 27, 2012	29.50	29.66	29.11	29.13	894,737	-0.45(-1.53%)
Nov 26, 2012	29.11	29.68	28.93	29.58	560,438	+0.31(+1.05%)
Nov 23, 2012	28.88	29.28	28.63	29.27	247,007	+0.50(+1.73%)
Nov 21, 2012	28.39	28.87	28.12	28.78	597,537	+0.38(+1.32%)
Nov 20, 2012	28.23	28.49	28.18	28.40	547,201	+0.07(+0.24%)
Nov 19, 2012	28.34	28.48	27.98	28.33	877,340	+0.45(+1.62%)
Nov 16, 2012	27.87	27.96	26.98	27.88	1,139,089	+0.01(+0.03%)
Nov 15, 2012	27.20	27.92	26.80	27.87	1,413,966	+0.53(+1.94%)
Nov 14, 2012	28.22	28.31	27.22	27.34	937,437	-0.83(-2.94%)
Nov 13, 2012	27.92	28.48	27.77	28.17	867,977	+0.11(+0.38%)
Nov 12, 2012	28.02	28.10	27.60	28.06	688,159	+0.10(+0.36%)
Nov 09, 2012	27.87	28.03	27.22	27.96	1,329,566	-0.11(-0.38%)
Nov 08, 2012	28.68	28.87	27.80	28.07	822,357	-0.55(-1.90%)
Nov 07, 2012	29.17	29.20	28.26	28.61	940,560	-1.13(-3.79%)
Nov 06, 2012	29.28	30.05	29.28	29.74	623,285	+0.49(+1.68%)
Nov 05, 2012	29.50	29.53	29.15	29.25	1,041,771	-0.32(-1.09%)
Nov 02, 2012	30.42	30.65	29.57	29.57	877,321	-0.48(-1.58%)
Nov 01, 2012	29.11	30.31	28.84	30.05	1,229,806	+0.93(+3.19%)
Oct 31, 2012	29.01	29.30	28.78	29.12	860,324	+0.21(+0.74%)
Oct 26, 2012	29.14	28.91	28.91	28.91	1,139,341	-0.26(-0.89%)
Oct 25, 2012	29.12	29.22	28.36	29.17	1,338,865	-0.01(-0.03%)
Oct 24, 2012	29.69	29.74	28.99	29.17	954,609	-0.41(-1.40%)
Oct 23, 2012	29.80	29.90	29.17	29.59	1,359,402	-0.75(-2.48%)
Oct 19, 2012	30.77	31.42	29.24	30.34	4,094,044	+2.72(+9.87%)
Oct 18, 2012	27.31	27.88	27.17	27.62	1,748,980	+0.22(+0.81%)
Oct 17, 2012	27.46	27.69	27.30	27.39	1,233,781	-0.01(-0.03%)
Oct 16, 2012	26.96	27.41	26.94	27.40	2,028,935	+0.38(+1.42%)
Oct 15, 2012	27.16	27.19	26.76	27.02	863,790	+0.02(+0.06%)
Oct 12, 2012	27.52	27.75	26.86	27.00	762,136	-0.54(-1.98%)
Oct 11, 2012	27.90	28.10	27.53	27.55	693,538	-0.02(-0.06%)
Oct 10, 2012	27.69	27.75	27.38	27.56	887,331	-0.08(-0.31%)
Oct 09, 2012	27.98	28.07	27.49	27.65	757,276	-0.30(-1.07%)
Oct 08, 2012	28.02	28.12	27.67	27.95	843,901	-0.22(-0.79%)
Oct 05, 2012	28.68	28.85	28.08	28.17	892,143	-0.18(-0.65%)
Oct 04, 2012	27.89	28.38	27.69	28.35	659,020	+0.61(+2.21%)
Oct 03, 2012	27.99	28.25	27.51	27.74	1,398,249	-0.23(-0.82%)
Oct 02, 2012	27.92	28.31	27.75	27.97	1,703,819	+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.