Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	41.07	42.94	41.01	42.50	1,624,976	+1.41(+3.43%)
Dec 28, 2012	41.31	41.79	41.04	41.09	1,306,623	-0.14(-0.33%)
Dec 27, 2012	40.85	41.73	40.63	41.23	1,630,205	+0.35(+0.85%)
Dec 26, 2012	41.33	41.47	40.58	40.88	1,231,054	-0.42(-1.02%)
Dec 24, 2012	41.41	41.58	40.84	41.30	632,995	-0.06(-0.14%)
Dec 21, 2012	40.91	41.85	40.88	41.36	4,744,773	+0.14(+0.33%)
Dec 20, 2012	41.06	41.38	40.38	41.22	2,383,413	-0.49(-1.17%)
Dec 19, 2012	42.03	42.12	41.45	41.71	2,249,987	-0.48(-1.13%)
Dec 18, 2012	43.13	43.20	41.83	42.18	2,428,332	-0.94(-2.18%)
Dec 17, 2012	43.25	43.32	42.54	43.12	1,664,347	-0.21(-0.49%)
Dec 14, 2012	43.17	43.83	43.06	43.34	1,245,320	+0.08(+0.19%)
Dec 13, 2012	43.24	43.80	42.83	43.25	1,951,505	-0.77(-1.75%)
Dec 12, 2012	43.80	44.46	43.51	44.02	2,166,130	+0.51(+1.17%)
Dec 11, 2012	43.60	44.24	43.34	43.51	1,943,224	-0.46(-1.05%)
Dec 10, 2012	43.81	44.32	43.70	43.98	1,433,069	+0.46(+1.06%)
Dec 07, 2012	43.42	43.68	43.17	43.51	1,341,513	+0.49(+1.15%)
Dec 06, 2012	42.32	43.34	42.18	43.02	1,578,953	+0.54(+1.26%)
Dec 05, 2012	43.72	43.82	42.40	42.48	1,890,097	-1.34(-3.05%)
Dec 04, 2012	44.15	44.79	43.33	43.82	2,117,812	-1.42(-3.14%)
Nov 30, 2012	45.44	45.67	44.76	45.24	1,503,120	-0.44(-0.96%)
Nov 29, 2012	45.48	45.95	45.35	45.68	1,727,091	+0.49(+1.09%)
Nov 28, 2012	43.64	45.22	43.23	45.18	1,817,987	+0.48(+1.07%)
Nov 27, 2012	46.03	46.04	44.68	44.71	1,532,619	-1.61(-3.47%)
Nov 26, 2012	45.26	46.33	44.79	46.32	1,947,873	+0.69(+1.50%)
Nov 23, 2012	44.89	45.82	44.59	45.63	925,256	+0.95(+2.13%)
Nov 21, 2012	43.72	44.93	43.72	44.68	1,412,194	+0.68(+1.54%)
Nov 20, 2012	44.57	44.82	43.75	44.00	1,790,451	-0.78(-1.73%)
Nov 19, 2012	43.19	44.85	43.16	44.77	3,452,822	+2.65(+6.29%)
Nov 16, 2012	41.52	42.24	40.76	42.12	1,887,005	+0.41(+0.99%)
Nov 15, 2012	43.87	43.96	41.58	41.71	3,746,122	-2.20(-5.00%)
Nov 14, 2012	44.69	45.14	43.66	43.91	2,285,535	-0.66(-1.49%)
Nov 13, 2012	44.46	45.56	44.34	44.57	1,769,251	-0.48(-1.08%)
Nov 12, 2012	44.93	45.22	44.64	45.06	1,253,805	+0.12(+0.27%)
Nov 09, 2012	45.57	45.88	44.91	44.93	1,331,680	-0.65(-1.42%)
Nov 08, 2012	44.90	45.84	44.27	45.58	2,045,360	+0.51(+1.13%)
Nov 07, 2012	44.87	45.23	43.91	45.07	1,657,078	+0.69(+1.57%)
Nov 06, 2012	44.20	44.68	43.84	44.38	1,499,661	+0.76(+1.74%)
Nov 05, 2012	42.92	44.11	42.82	43.62	1,926,013	+0.87(+2.04%)
Nov 02, 2012	44.97	45.01	42.55	42.74	3,177,871	-2.74(-6.02%)
Nov 01, 2012	45.28	45.98	45.20	45.48	1,644,334	-0.15(-0.34%)
Oct 31, 2012	45.31	46.04	44.89	45.64	1,714,444	+0.69(+1.55%)
Oct 26, 2012	45.58	44.94	44.94	44.94	1,998,457	-0.59(-1.30%)
Oct 25, 2012	43.72	45.56	43.71	45.53	3,819,464	+3.81(+9.14%)
Oct 24, 2012	42.60	43.13	41.69	41.72	1,683,399	-0.76(-1.79%)
Oct 23, 2012	42.45	42.87	42.01	42.48	1,342,641	-0.07(-0.17%)
Oct 19, 2012	42.22	43.24	42.02	42.55	1,827,045	-0.02(-0.04%)
Oct 18, 2012	42.49	43.34	42.34	42.57	1,698,725	-0.28(-0.66%)
Oct 17, 2012	42.14	42.88	41.69	42.85	1,483,818	+0.84(+2.00%)
Oct 16, 2012	41.69	42.19	41.57	42.01	1,448,004	+0.64(+1.54%)
Oct 15, 2012	41.31	41.53	40.74	41.37	1,897,674	-0.23(-0.56%)
Oct 12, 2012	42.45	42.49	41.48	41.61	1,468,241	-0.93(-2.18%)
Oct 11, 2012	42.36	43.08	42.23	42.53	1,197,973	+0.64(+1.52%)
Oct 10, 2012	41.93	42.36	41.44	41.90	1,428,793	-0.15(-0.37%)
Oct 09, 2012	43.00	43.42	42.03	42.05	1,544,390	-0.87(-2.03%)
Oct 08, 2012	42.77	43.24	42.55	42.92	861,969	-0.36(-0.82%)
Oct 05, 2012	43.29	44.38	43.05	43.28	1,928,260	-0.19(-0.45%)
Oct 04, 2012	42.92	43.49	42.72	43.47	1,284,996	+1.05(+2.48%)
Oct 03, 2012	42.51	42.63	42.14	42.42	1,657,173	+0.05(+0.11%)
Oct 02, 2012	42.74	42.80	42.03	42.37	1,530,866	-0.22(-0.51%)

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.