Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	45.47	46.92	45.27	46.78	4,871,727	+1.17(+2.57%)
Dec 28, 2012	45.97	46.05	45.51	45.61	2,017,813	-0.78(-1.67%)
Dec 27, 2012	46.34	46.62	45.73	46.38	2,299,181	+0.11(+0.23%)
Dec 26, 2012	46.17	46.67	46.12	46.27	1,817,306	+0.34(+0.74%)
Dec 24, 2012	45.90	46.13	45.40	45.94	1,186,125	-0.02(-0.04%)
Dec 21, 2012	45.60	46.01	45.31	45.95	4,238,490	-0.17(-0.36%)
Dec 20, 2012	45.67	46.13	45.17	46.12	2,883,162	+0.31(+0.69%)
Dec 19, 2012	46.22	46.34	45.66	45.80	2,663,103	-0.42(-0.91%)
Dec 18, 2012	46.32	46.47	45.91	46.22	2,271,676	-0.06(-0.12%)
Dec 17, 2012	46.13	46.29	45.85	46.28	1,974,804	+0.39(+0.85%)
Dec 14, 2012	45.89	46.41	45.73	45.89	1,719,443	-0.06(-0.13%)
Dec 13, 2012	46.63	46.70	45.53	45.95	3,162,616	-0.67(-1.44%)
Dec 12, 2012	46.51	47.17	46.36	46.62	5,603,003	+0.53(+1.15%)
Dec 11, 2012	45.10	46.26	44.99	46.09	5,249,838	+1.16(+2.59%)
Dec 10, 2012	44.15	45.06	44.01	44.93	2,944,401	+0.65(+1.47%)
Dec 07, 2012	44.61	44.63	44.11	44.28	2,683,243	-0.10(-0.22%)
Dec 06, 2012	43.88	44.75	43.78	44.37	3,359,786	+0.53(+1.21%)
Dec 05, 2012	43.86	44.15	43.72	43.85	2,590,517	+0.08(+0.19%)
Dec 04, 2012	43.82	44.34	43.49	43.76	2,203,565	-0.89(-2.00%)
Nov 30, 2012	44.69	44.99	44.37	44.66	3,316,831	-0.03(-0.07%)
Nov 29, 2012	44.28	45.22	44.18	44.69	3,846,629	+0.77(+1.75%)
Nov 28, 2012	43.66	43.94	43.06	43.92	2,301,521	-0.02(-0.06%)
Nov 27, 2012	43.93	44.60	43.86	43.95	2,720,991	-0.07(-0.15%)
Nov 26, 2012	43.61	44.06	43.28	44.01	2,829,156	+0.52(+1.20%)
Nov 23, 2012	43.10	43.63	42.95	43.49	1,930,004	+0.78(+1.82%)
Nov 21, 2012	43.23	43.26	42.44	42.71	2,729,643	-0.53(-1.22%)
Nov 20, 2012	42.13	43.93	41.83	43.24	5,873,873	+0.95(+2.25%)
Nov 19, 2012	41.45	42.43	41.29	42.29	3,792,138	+1.39(+3.39%)
Nov 16, 2012	40.60	41.02	40.08	40.91	3,888,919	+0.33(+0.81%)
Nov 15, 2012	40.45	40.94	40.35	40.57	3,967,084	+0.02(+0.04%)
Nov 14, 2012	39.92	40.99	39.89	40.56	12,532,044	-1.36(-3.25%)
Nov 13, 2012	42.14	42.39	41.76	41.92	3,509,216	-0.31(-0.74%)
Nov 12, 2012	42.66	42.81	42.13	42.24	2,495,692	-0.36(-0.85%)
Nov 09, 2012	42.33	43.17	42.30	42.60	2,447,958	+0.03(+0.08%)
Nov 08, 2012	43.05	43.23	42.33	42.57	2,205,228	-0.58(-1.34%)
Nov 07, 2012	43.57	43.76	42.81	43.14	2,682,304	-1.16(-2.63%)
Nov 06, 2012	43.71	44.66	43.51	44.31	3,277,211	+0.91(+2.09%)
Nov 05, 2012	42.94	43.52	42.91	43.40	1,904,991	+0.29(+0.67%)
Nov 02, 2012	44.43	44.43	43.04	43.11	2,861,802	-0.78(-1.77%)
Nov 01, 2012	43.40	43.99	43.16	43.89	2,699,762	+0.65(+1.51%)
Oct 31, 2012	43.85	44.08	43.18	43.23	3,336,048	-0.36(-0.83%)
Oct 26, 2012	43.85	43.60	43.60	43.60	2,971,788	-0.39(-0.88%)
Oct 25, 2012	44.28	44.30	43.53	43.99	2,495,926	+0.03(+0.08%)
Oct 24, 2012	44.25	44.52	43.86	43.95	2,404,146	+0.12(+0.26%)
Oct 23, 2012	44.19	44.36	43.41	43.84	4,209,516	-0.74(-1.67%)
Oct 19, 2012	44.99	45.13	44.37	44.58	4,316,182	-0.59(-1.32%)
Oct 18, 2012	45.33	45.38	44.86	45.18	3,794,153	-0.25(-0.55%)
Oct 17, 2012	44.78	45.97	44.69	45.42	5,239,385	+0.41(+0.92%)
Oct 16, 2012	44.78	45.27	44.64	45.01	3,256,882	+0.47(+1.06%)
Oct 15, 2012	44.77	44.97	44.22	44.54	3,681,691	-0.19(-0.42%)
Oct 12, 2012	45.62	45.79	44.68	44.73	3,462,713	-0.98(-2.15%)
Oct 11, 2012	45.69	46.12	45.53	45.71	4,712,607	+0.74(+1.63%)
Oct 10, 2012	44.98	45.31	44.77	44.98	3,344,921	+0.00(+0.00%)
Oct 09, 2012	45.05	45.45	44.61	44.98	4,173,409	-0.20(-0.44%)
Oct 08, 2012	45.31	45.48	45.00	45.18	3,009,653	-0.32(-0.71%)
Oct 05, 2012	45.89	46.14	45.42	45.50	4,497,912	-0.02(-0.04%)
Oct 04, 2012	45.44	45.70	44.84	45.51	4,756,100	+0.17(+0.38%)
Oct 03, 2012	45.73	45.78	45.06	45.34	8,587,411	-0.72(-1.56%)
Oct 02, 2012	46.41	47.39	45.60	46.06	12,011,064	-1.86(-3.88%)

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.