Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	42.96	43.34	42.86	43.28	1,161,644	+0.13(+0.30%)
Dec 28, 2012	42.94	43.45	42.85	43.15	810,526	+0.00(+0.00%)
Dec 27, 2012	43.10	43.38	42.72	43.15	745,984	+0.12(+0.28%)
Dec 26, 2012	43.13	43.83	42.76	43.03	701,052	-0.08(-0.18%)
Dec 24, 2012	42.78	43.33	41.76	43.11	357,911	+0.15(+0.36%)
Dec 21, 2012	42.89	43.31	42.53	42.96	7,907,813	-0.29(-0.68%)
Dec 20, 2012	43.15	43.27	42.97	43.25	1,108,298	+0.08(+0.18%)
Dec 19, 2012	42.55	43.34	42.53	43.17	2,101,428	+0.73(+1.71%)
Dec 18, 2012	41.91	42.46	41.84	42.45	1,810,507	+0.55(+1.31%)
Dec 17, 2012	42.21	42.21	41.64	41.90	2,002,808	-0.21(-0.50%)
Dec 14, 2012	42.48	42.53	42.02	42.11	1,862,390	-0.33(-0.78%)
Dec 13, 2012	42.38	42.66	42.34	42.44	2,002,079	-0.05(-0.12%)
Dec 12, 2012	42.27	42.74	41.87	42.49	2,108,764	+0.03(+0.06%)
Dec 11, 2012	42.09	42.46	41.88	42.46	1,963,508	+0.59(+1.42%)
Dec 10, 2012	41.57	41.89	41.49	41.87	1,335,037	+0.30(+0.71%)
Dec 07, 2012	41.57	41.75	41.27	41.58	1,203,561	+0.18(+0.43%)
Dec 06, 2012	41.60	41.88	41.19	41.40	2,006,825	+0.04(+0.09%)
Dec 05, 2012	41.63	41.78	41.26	41.36	1,852,098	-0.15(-0.36%)
Dec 04, 2012	41.43	41.73	41.07	41.51	1,472,893	+0.81(+2.00%)
Nov 30, 2012	40.74	41.03	40.52	40.70	1,946,128	+0.13(+0.33%)
Nov 29, 2012	40.81	40.81	40.30	40.57	1,287,461	+0.03(+0.06%)
Nov 28, 2012	40.52	40.64	40.09	40.54	1,238,350	+0.02(+0.05%)
Nov 27, 2012	40.01	40.61	39.95	40.52	1,845,176	+0.08(+0.20%)
Nov 26, 2012	40.40	40.93	40.02	40.44	1,408,112	-0.16(-0.39%)
Nov 23, 2012	40.11	40.62	40.11	40.60	544,577	+0.62(+1.55%)
Nov 21, 2012	39.99	40.45	39.85	39.98	1,692,014	-0.20(-0.49%)
Nov 20, 2012	39.66	40.18	39.43	40.18	2,535,784	+0.65(+1.64%)
Nov 19, 2012	39.32	39.60	38.90	39.53	2,008,229	+0.50(+1.28%)
Nov 16, 2012	38.51	39.07	38.25	39.03	1,609,274	+0.56(+1.46%)
Nov 15, 2012	38.09	39.07	38.07	38.47	1,865,148	+0.42(+1.09%)
Nov 14, 2012	38.89	39.00	37.85	38.05	2,399,749	-1.02(-2.60%)
Nov 13, 2012	38.60	39.29	38.52	39.07	2,459,127	+0.11(+0.29%)
Nov 12, 2012	38.54	39.02	38.35	38.95	1,445,042	+0.26(+0.67%)
Nov 09, 2012	38.48	38.89	38.25	38.69	1,621,631	+0.04(+0.11%)
Nov 08, 2012	38.78	38.95	38.55	38.65	2,777,097	-0.10(-0.26%)
Nov 07, 2012	38.00	38.94	37.89	38.75	3,809,422	+0.49(+1.27%)
Nov 06, 2012	37.70	38.29	37.61	38.26	3,812,397	+0.88(+2.36%)
Nov 05, 2012	37.95	38.01	37.36	37.38	2,283,955	-0.44(-1.17%)
Nov 02, 2012	38.23	38.40	37.80	37.82	2,336,795	-0.20(-0.53%)
Nov 01, 2012	38.70	38.94	37.92	38.03	2,872,676	-0.71(-1.84%)
Oct 31, 2012	38.70	39.04	38.60	38.74	3,117,117	+0.18(+0.46%)
Oct 26, 2012	39.87	38.56	38.56	38.56	7,462,248	-1.87(-4.63%)
Oct 25, 2012	40.37	40.62	37.43	40.43	8,210,864	+0.26(+0.66%)
Oct 24, 2012	40.36	40.56	40.03	40.17	1,978,508	-0.14(-0.34%)
Oct 23, 2012	40.05	40.53	39.83	40.31	3,149,529	-0.83(-2.02%)
Oct 19, 2012	41.83	41.92	41.08	41.14	2,188,143	-0.73(-1.73%)
Oct 18, 2012	41.90	42.23	41.80	41.87	1,044,840	-0.07(-0.17%)
Oct 17, 2012	42.17	42.23	41.76	41.94	2,121,330	-0.28(-0.67%)
Oct 16, 2012	41.68	42.24	41.53	42.22	1,951,954	+0.76(+1.84%)
Oct 15, 2012	41.66	41.80	41.03	41.46	3,586,912	-0.21(-0.50%)
Oct 12, 2012	42.33	42.47	41.63	41.66	1,293,624	-0.61(-1.43%)
Oct 11, 2012	42.75	42.94	42.23	42.27	2,039,358	-0.21(-0.50%)
Oct 10, 2012	42.57	43.03	42.39	42.48	2,055,980	-0.10(-0.24%)
Oct 09, 2012	43.03	43.40	42.58	42.58	1,571,250	-0.33(-0.76%)
Oct 08, 2012	42.94	43.05	42.79	42.91	1,268,558	-0.06(-0.15%)
Oct 05, 2012	43.61	43.61	42.89	42.98	2,867,450	-0.40(-0.93%)
Oct 04, 2012	44.02	44.24	43.20	43.38	1,777,737	-0.58(-1.32%)
Oct 03, 2012	43.63	43.99	43.49	43.96	1,482,362	+0.54(+1.23%)
Oct 02, 2012	43.76	43.81	42.91	43.42	1,712,187	-0.09(-0.22%)

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.