Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.54	40.19	39.40	40.15	4,982,666	+0.50(+1.25%)
Dec 28, 2012	39.88	40.07	39.63	39.66	4,581,488	-0.44(-1.10%)
Dec 27, 2012	40.29	40.36	39.71	40.10	3,831,494	-0.23(-0.56%)
Dec 26, 2012	40.80	40.80	40.26	40.32	3,369,226	-0.32(-0.79%)
Dec 24, 2012	40.58	40.66	40.35	40.65	2,513,040	+0.04(+0.11%)
Dec 21, 2012	40.95	41.20	40.60	40.60	13,496,145	-0.34(-0.83%)
Dec 20, 2012	40.75	41.06	40.50	40.94	5,218,068	+0.19(+0.46%)
Dec 19, 2012	41.16	41.16	40.72	40.75	4,959,343	-0.48(-1.16%)
Dec 18, 2012	40.87	41.33	40.84	41.23	11,517,541	+0.47(+1.16%)
Dec 17, 2012	40.27	40.79	40.24	40.76	5,503,656	+0.60(+1.49%)
Dec 14, 2012	40.19	40.28	40.00	40.16	3,278,214	-0.07(-0.17%)
Dec 13, 2012	40.48	40.51	40.06	40.23	3,566,695	-0.24(-0.59%)
Dec 12, 2012	40.54	40.90	40.42	40.47	5,261,363	+0.01(+0.03%)
Dec 11, 2012	40.47	40.70	40.38	40.46	5,426,420	-0.03(-0.06%)
Dec 10, 2012	40.44	40.59	40.39	40.48	3,566,728	+0.00(+0.00%)
Dec 07, 2012	40.44	40.59	40.26	40.48	4,060,517	+0.09(+0.23%)
Dec 06, 2012	40.60	40.65	40.28	40.39	4,452,604	-0.18(-0.45%)
Dec 05, 2012	40.00	40.80	39.91	40.57	6,191,005	+0.54(+1.35%)
Dec 04, 2012	40.25	40.37	39.94	40.03	4,581,471	-0.14(-0.34%)
Nov 30, 2012	39.66	40.28	39.66	40.17	11,478,010	+0.90(+2.29%)
Nov 29, 2012	38.88	39.30	38.73	39.27	5,328,647	+0.43(+1.12%)
Nov 28, 2012	38.78	38.93	38.42	38.83	4,000,879	+0.07(+0.18%)
Nov 27, 2012	38.68	39.02	38.59	38.76	4,983,084	+0.18(+0.46%)
Nov 26, 2012	37.96	38.90	37.96	38.59	9,566,428	+0.54(+1.42%)
Nov 23, 2012	38.10	38.15	37.76	38.05	3,148,311	+0.02(+0.05%)
Nov 21, 2012	38.23	38.34	37.67	38.03	5,203,320	-0.23(-0.61%)
Nov 20, 2012	38.42	38.47	37.98	38.26	4,485,531	-0.13(-0.33%)
Nov 19, 2012	38.56	38.59	38.11	38.39	6,189,305	+0.06(+0.15%)
Nov 16, 2012	37.71	38.35	37.62	38.33	7,189,976	+0.65(+1.72%)
Nov 15, 2012	38.12	38.40	37.53	37.68	5,883,463	-0.55(-1.43%)
Nov 14, 2012	38.78	38.78	38.08	38.23	6,545,007	-0.80(-2.05%)
Nov 13, 2012	38.59	39.25	38.56	39.03	7,849,266	+0.35(+0.91%)
Nov 12, 2012	38.94	39.01	38.24	38.68	5,813,131	-0.32(-0.82%)
Nov 09, 2012	39.34	39.39	38.81	39.00	17,948,356	-0.38(-0.96%)
Nov 08, 2012	40.08	40.44	39.37	39.37	15,393,737	-0.24(-0.60%)
Nov 07, 2012	40.20	40.28	39.31	39.61	6,742,815	-0.71(-1.76%)
Nov 06, 2012	40.34	40.60	40.28	40.32	3,911,386	+0.01(+0.02%)
Nov 05, 2012	40.65	40.73	40.20	40.32	5,059,804	-0.55(-1.36%)
Nov 02, 2012	41.24	41.38	40.83	40.87	15,071,272	-0.23(-0.57%)
Nov 01, 2012	41.31	41.45	41.05	41.10	4,740,348	-0.24(-0.58%)
Oct 31, 2012	40.92	41.42	40.91	41.34	5,158,308	+0.37(+0.89%)
Oct 26, 2012	40.75	40.98	40.98	40.98	4,124,226	+0.23(+0.56%)
Oct 25, 2012	40.63	40.76	40.36	40.75	3,702,113	+0.27(+0.67%)
Oct 24, 2012	40.92	41.00	40.44	40.48	3,939,409	-0.42(-1.03%)
Oct 23, 2012	41.14	41.31	40.88	40.90	4,417,752	-0.33(-0.79%)
Oct 19, 2012	41.29	41.48	40.97	41.23	5,144,016	-0.06(-0.14%)
Oct 18, 2012	41.09	41.32	41.04	41.29	3,755,578	+0.21(+0.51%)
Oct 17, 2012	40.73	41.27	40.68	41.08	3,851,203	+0.45(+1.10%)
Oct 16, 2012	40.79	40.82	40.36	40.63	4,255,045	+0.00(+0.00%)
Oct 15, 2012	40.36	40.66	40.21	40.63	3,287,393	+0.25(+0.62%)
Oct 12, 2012	40.65	40.75	40.30	40.38	3,564,402	-0.20(-0.50%)
Oct 11, 2012	40.92	40.95	40.53	40.58	3,411,410	-0.19(-0.46%)
Oct 10, 2012	41.09	41.10	40.73	40.77	3,274,111	-0.32(-0.78%)
Oct 09, 2012	40.99	41.18	40.83	41.09	3,758,834	+0.04(+0.09%)
Oct 08, 2012	40.88	41.14	40.74	41.05	2,386,658	+0.16(+0.38%)
Oct 05, 2012	41.22	41.28	40.87	40.90	3,212,291	-0.26(-0.63%)
Oct 04, 2012	40.87	41.19	40.83	41.16	4,940,833	+0.38(+0.94%)
Oct 03, 2012	40.76	40.92	40.58	40.77	4,690,786	+0.01(+0.03%)
Oct 02, 2012	40.65	40.95	40.62	40.76	4,606,009	+0.24(+0.59%)

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.