Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.84	35.62	34.61	35.52	9,860,341	+0.54(+1.54%)
Dec 28, 2012	34.86	35.54	34.60	34.98	8,115,250	-0.15(-0.43%)
Dec 27, 2012	35.12	35.38	34.54	35.13	8,244,839	-0.07(-0.20%)
Dec 26, 2012	35.24	35.45	34.97	35.20	6,747,708	-0.04(-0.11%)
Dec 24, 2012	34.97	35.35	34.91	35.24	3,300,703	+0.20(+0.57%)
Dec 21, 2012	35.04	35.33	34.72	35.04	18,431,428	-0.34(-0.96%)
Dec 20, 2012	35.13	35.39	34.89	35.38	9,292,585	+0.27(+0.77%)
Dec 19, 2012	35.80	35.98	35.10	35.11	11,063,787	-0.72(-2.01%)
Dec 18, 2012	35.72	36.14	35.51	35.83	11,576,641	-0.02(-0.05%)
Dec 17, 2012	34.47	35.87	34.47	35.85	12,348,196	+1.39(+4.03%)
Dec 14, 2012	34.51	34.58	34.20	34.46	7,668,428	-0.07(-0.20%)
Dec 13, 2012	34.82	35.22	34.49	34.53	7,611,775	-0.20(-0.58%)
Dec 12, 2012	34.79	35.03	34.46	34.73	11,917,092	-0.09(-0.26%)
Dec 11, 2012	34.84	34.99	34.60	34.82	9,155,672	+0.01(+0.03%)
Dec 10, 2012	35.16	35.25	34.73	34.81	6,701,645	-0.30(-0.85%)
Dec 07, 2012	35.21	35.49	34.86	35.11	7,773,733	-0.06(-0.17%)
Dec 06, 2012	35.16	35.25	34.81	35.17	11,640,625	-0.03(-0.09%)
Dec 05, 2012	35.55	35.67	34.80	35.20	14,365,475	-0.42(-1.18%)
Dec 04, 2012	35.92	36.01	35.32	35.62	12,560,395	-0.47(-1.30%)
Nov 30, 2012	35.53	36.20	35.26	36.09	17,230,668	+0.48(+1.35%)
Nov 29, 2012	35.79	36.27	35.57	35.61	22,956,602	-0.16(-0.45%)
Nov 28, 2012	35.10	35.78	34.71	35.77	12,373,705	+0.43(+1.22%)
Nov 27, 2012	35.13	35.37	34.78	35.34	15,864,787	-0.00(-0.01%)
Nov 26, 2012	34.89	35.35	34.55	35.34	12,503,320	+0.20(+0.55%)
Nov 23, 2012	34.67	35.15	34.65	35.15	4,507,464	+0.60(+1.74%)
Nov 21, 2012	34.15	34.74	34.05	34.55	10,951,510	+0.10(+0.29%)
Nov 20, 2012	33.96	34.97	33.93	34.45	16,198,914	+0.49(+1.44%)
Nov 19, 2012	33.78	34.50	33.73	33.96	25,973,044	+1.98(+6.19%)
Nov 16, 2012	31.52	32.23	31.43	31.98	14,889,014	+0.58(+1.84%)
Nov 15, 2012	31.98	32.17	31.23	31.40	9,935,813	-0.58(-1.81%)
Nov 14, 2012	32.11	32.60	31.91	31.98	11,601,627	+0.01(+0.03%)
Nov 13, 2012	32.26	32.88	31.89	31.97	16,624,588	-0.01(-0.03%)
Nov 12, 2012	31.77	32.21	31.50	31.98	8,802,152	+0.51(+1.62%)
Nov 09, 2012	31.96	31.99	31.32	31.47	13,776,975	-0.63(-1.96%)
Nov 08, 2012	32.71	32.91	32.08	32.10	9,520,263	-0.67(-2.04%)
Nov 07, 2012	33.10	33.20	32.52	32.77	10,337,674	-0.52(-1.56%)
Nov 06, 2012	33.13	33.41	33.04	33.29	6,865,895	+0.23(+0.70%)
Nov 05, 2012	33.02	33.39	33.02	33.06	7,019,659	-0.09(-0.27%)
Nov 02, 2012	33.05	33.63	33.03	33.15	13,514,151	+0.19(+0.58%)
Nov 01, 2012	32.59	33.00	32.47	32.96	10,238,361	+0.58(+1.79%)
Oct 31, 2012	32.69	32.84	31.79	32.38	14,441,567	+1.02(+3.25%)
Oct 26, 2012	31.87	31.36	31.36	31.36	13,419,900	-0.43(-1.35%)
Oct 25, 2012	32.59	32.62	31.65	31.79	7,751,816	-0.50(-1.55%)
Oct 24, 2012	32.59	32.67	32.25	32.29	7,004,425	-0.01(-0.03%)
Oct 23, 2012	32.28	32.40	32.04	32.30	7,902,449	-0.34(-1.04%)
Oct 19, 2012	32.59	33.29	32.38	32.64	14,525,288	+0.07(+0.21%)
Oct 18, 2012	32.75	32.96	32.48	32.57	9,609,428	-0.22(-0.67%)
Oct 17, 2012	32.59	32.98	32.40	32.79	10,707,879	+0.44(+1.36%)
Oct 16, 2012	32.35	32.63	32.16	32.35	8,967,282	+0.15(+0.47%)
Oct 15, 2012	31.72	32.23	31.55	32.20	14,302,225	+1.02(+3.27%)
Oct 12, 2012	30.99	31.52	30.86	31.18	11,408,956	+0.41(+1.33%)
Oct 11, 2012	31.10	31.15	30.59	30.77	10,637,283	-0.12(-0.39%)
Oct 10, 2012	31.16	31.27	30.77	30.89	11,359,706	-0.24(-0.77%)
Oct 09, 2012	31.45	31.56	31.11	31.13	8,701,265	-0.42(-1.33%)
Oct 08, 2012	31.58	31.75	31.31	31.55	6,963,242	-0.22(-0.69%)
Oct 05, 2012	31.20	32.00	31.20	31.77	17,144,848	+0.82(+2.65%)
Oct 04, 2012	30.78	31.22	30.71	30.95	11,189,594	+0.25(+0.81%)
Oct 03, 2012	30.43	30.80	30.06	30.70	16,087,640	+0.41(+1.35%)
Oct 02, 2012	30.31	30.46	30.04	30.29	10,358,151	-0.02(-0.07%)

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.