Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	41.02	42.89	40.96	42.45	1,626,976	+1.41(+3.43%)
Dec 28, 2012	41.26	41.74	40.99	41.04	1,308,231	-0.14(-0.33%)
Dec 27, 2012	40.80	41.68	40.58	41.18	1,632,212	+0.35(+0.85%)
Dec 26, 2012	41.27	41.42	40.53	40.83	1,232,569	-0.42(-1.02%)
Dec 24, 2012	41.36	41.53	40.79	41.25	633,774	-0.06(-0.14%)
Dec 21, 2012	40.86	41.80	40.83	41.31	4,750,614	+0.14(+0.33%)
Dec 20, 2012	41.01	41.33	40.33	41.17	2,386,347	-0.49(-1.17%)
Dec 19, 2012	41.98	42.07	41.40	41.65	2,252,757	-0.48(-1.13%)
Dec 18, 2012	43.08	43.14	41.78	42.13	2,431,321	-0.94(-2.18%)
Dec 17, 2012	43.19	43.27	42.49	43.07	1,666,396	-0.21(-0.49%)
Dec 14, 2012	43.11	43.78	43.01	43.28	1,246,854	+0.08(+0.19%)
Dec 13, 2012	43.19	43.74	42.78	43.20	1,953,907	-0.77(-1.75%)
Dec 12, 2012	43.74	44.41	43.45	43.97	2,168,797	+0.51(+1.17%)
Dec 11, 2012	43.54	44.19	43.28	43.46	1,945,616	-0.46(-1.05%)
Dec 10, 2012	43.75	44.27	43.65	43.92	1,434,833	+0.46(+1.06%)
Dec 07, 2012	43.36	43.63	43.11	43.46	1,343,164	+0.49(+1.15%)
Dec 06, 2012	42.27	43.28	42.13	42.97	1,580,897	+0.53(+1.26%)
Dec 05, 2012	43.66	43.77	42.35	42.43	1,892,424	-1.34(-3.05%)
Dec 04, 2012	44.10	44.73	43.27	43.77	2,120,419	-1.42(-3.14%)
Nov 30, 2012	45.39	45.61	44.71	45.19	1,504,971	-0.44(-0.96%)
Nov 29, 2012	45.42	45.90	45.30	45.62	1,729,217	+0.49(+1.09%)
Nov 28, 2012	43.59	45.17	43.18	45.13	1,820,225	+0.48(+1.07%)
Nov 27, 2012	45.98	45.98	44.62	44.65	1,534,506	-1.61(-3.47%)
Nov 26, 2012	45.20	46.27	44.73	46.26	1,950,271	+0.69(+1.50%)
Nov 23, 2012	44.83	45.77	44.54	45.57	926,395	+0.95(+2.13%)
Nov 21, 2012	43.67	44.88	43.67	44.62	1,413,932	+0.68(+1.54%)
Nov 20, 2012	44.52	44.77	43.70	43.94	1,792,655	-0.77(-1.73%)
Nov 19, 2012	43.14	44.80	43.10	44.72	3,457,073	+2.65(+6.29%)
Nov 16, 2012	41.47	42.19	40.71	42.07	1,889,328	+0.41(+0.99%)
Nov 15, 2012	43.81	43.90	41.53	41.66	3,750,734	-2.19(-5.00%)
Nov 14, 2012	44.64	45.08	43.60	43.85	2,288,349	-0.66(-1.49%)
Nov 13, 2012	44.40	45.50	44.28	44.52	1,771,429	-0.48(-1.08%)
Nov 12, 2012	44.88	45.16	44.59	45.00	1,255,349	+0.12(+0.27%)
Nov 09, 2012	45.52	45.82	44.85	44.88	1,333,319	-0.65(-1.42%)
Nov 08, 2012	44.85	45.78	44.22	45.52	2,047,878	+0.51(+1.13%)
Nov 07, 2012	44.81	45.18	43.85	45.02	1,659,118	+0.69(+1.57%)
Nov 06, 2012	44.14	44.62	43.79	44.32	1,501,507	+0.76(+1.74%)
Nov 05, 2012	42.87	44.06	42.76	43.56	1,928,384	+0.87(+2.04%)
Nov 02, 2012	44.92	44.95	42.50	42.69	3,181,783	-2.74(-6.02%)
Nov 01, 2012	45.23	45.92	45.14	45.43	1,646,359	-0.15(-0.34%)
Oct 31, 2012	45.26	45.98	44.83	45.58	1,716,555	+0.69(+1.55%)
Oct 26, 2012	45.52	44.89	44.89	44.89	2,000,917	-0.59(-1.30%)
Oct 25, 2012	43.67	45.51	43.65	45.48	3,824,166	+3.81(+9.14%)
Oct 24, 2012	42.55	43.08	41.63	41.67	1,685,471	-0.76(-1.79%)
Oct 23, 2012	42.40	42.82	41.96	42.43	1,344,294	-0.07(-0.17%)
Oct 19, 2012	42.17	43.18	41.97	42.50	1,829,294	-0.02(-0.04%)
Oct 18, 2012	42.44	43.29	42.29	42.51	1,700,817	-0.28(-0.66%)
Oct 17, 2012	42.09	42.83	41.63	42.80	1,485,644	+0.84(+2.00%)
Oct 16, 2012	41.64	42.14	41.51	41.96	1,449,787	+0.64(+1.54%)
Oct 15, 2012	41.26	41.48	40.69	41.32	1,900,010	-0.23(-0.56%)
Oct 12, 2012	42.39	42.43	41.43	41.55	1,470,049	-0.93(-2.18%)
Oct 11, 2012	42.30	43.02	42.18	42.48	1,199,448	+0.64(+1.52%)
Oct 10, 2012	41.88	42.30	41.38	41.84	1,430,552	-0.15(-0.37%)
Oct 09, 2012	42.95	43.36	41.97	42.00	1,546,292	-0.87(-2.03%)
Oct 08, 2012	42.72	43.18	42.50	42.87	863,030	-0.36(-0.82%)
Oct 05, 2012	43.24	44.33	43.00	43.22	1,930,634	-0.19(-0.45%)
Oct 04, 2012	42.87	43.43	42.67	43.42	1,286,578	+1.05(+2.48%)
Oct 03, 2012	42.46	42.58	42.09	42.37	1,659,213	+0.05(+0.11%)
Oct 02, 2012	42.69	42.75	41.97	42.32	1,532,751	-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.