Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	45.94	46.99	45.51	46.57	147,884	+0.75(+1.64%)
Dec 28, 2012	46.08	46.53	45.81	45.82	62,820	-0.43(-0.93%)
Dec 27, 2012	46.37	46.55	45.90	46.25	101,246	-0.18(-0.39%)
Dec 26, 2012	46.72	46.94	46.07	46.43	71,237	-0.05(-0.11%)
Dec 24, 2012	46.16	46.72	45.53	46.48	76,499	-0.21(-0.45%)
Dec 21, 2012	46.23	46.70	46.00	46.69	508,349	+0.09(+0.20%)
Dec 20, 2012	46.05	46.93	45.93	46.60	92,060	+0.55(+1.19%)
Dec 19, 2012	45.87	46.62	45.76	46.05	159,178	-0.02(-0.04%)
Dec 18, 2012	46.56	46.91	45.89	46.07	115,409	-0.33(-0.71%)
Dec 17, 2012	45.81	46.78	45.81	46.40	102,189	+0.60(+1.31%)
Dec 14, 2012	46.87	47.14	45.68	45.80	78,041	-1.08(-2.30%)
Dec 13, 2012	47.26	47.67	46.56	46.88	109,440	-0.33(-0.70%)
Dec 12, 2012	48.26	48.26	47.11	47.21	76,013	-0.62(-1.30%)
Dec 11, 2012	48.43	48.46	47.47	47.83	108,888	-0.16(-0.33%)
Dec 10, 2012	48.00	48.24	47.57	47.99	52,529	+0.10(+0.21%)
Dec 07, 2012	47.36	48.07	46.93	47.89	99,949	+0.41(+0.86%)
Dec 06, 2012	47.38	47.69	47.02	47.48	60,944	+0.03(+0.06%)
Dec 05, 2012	48.00	48.00	47.17	47.45	101,917	-0.31(-0.65%)
Dec 04, 2012	48.50	48.56	47.00	47.76	76,641	-0.15(-0.31%)
Nov 30, 2012	48.08	48.41	47.70	47.91	176,621	+0.08(+0.17%)
Nov 29, 2012	48.13	48.44	47.77	47.83	47,301	+0.19(+0.40%)
Nov 28, 2012	47.53	48.14	47.03	47.64	78,391	+0.02(+0.04%)
Nov 27, 2012	47.55	48.29	46.76	47.62	106,188	+0.12(+0.25%)
Nov 26, 2012	48.62	48.77	46.82	47.50	171,058	-1.30(-2.66%)
Nov 23, 2012	47.84	49.20	47.84	48.80	74,075	+1.15(+2.41%)
Nov 21, 2012	46.38	47.70	46.34	47.65	65,398	+1.55(+3.36%)
Nov 20, 2012	45.36	47.87	44.66	46.10	156,760	+0.68(+1.50%)
Nov 19, 2012	44.59	45.81	44.18	45.42	219,944	+1.49(+3.39%)
Nov 16, 2012	44.21	44.56	43.29	43.93	116,821	-0.49(-1.10%)
Nov 15, 2012	46.05	46.05	44.04	44.42	157,537	-1.62(-3.52%)
Nov 14, 2012	45.99	46.99	45.82	46.04	68,031	-0.06(-0.13%)
Nov 13, 2012	46.50	47.25	46.00	46.10	50,481	-0.76(-1.62%)
Nov 12, 2012	46.78	47.05	46.14	46.86	41,888	+0.35(+0.75%)
Nov 09, 2012	45.92	47.00	45.59	46.51	69,276	+0.27(+0.58%)
Nov 08, 2012	47.31	47.33	46.21	46.24	58,158	-1.29(-2.71%)
Nov 07, 2012	48.78	49.27	47.31	47.53	94,085	-1.81(-3.67%)
Nov 06, 2012	48.50	49.46	48.05	49.34	78,960	+1.42(+2.96%)
Nov 05, 2012	47.69	48.51	47.31	47.92	115,881	+0.01(+0.02%)
Nov 02, 2012	48.96	48.96	47.67	47.91	103,899	-1.22(-2.48%)
Nov 01, 2012	47.80	49.13	46.74	49.13	133,098	+1.48(+3.11%)
Oct 31, 2012	47.90	48.08	47.22	47.65	53,419	-0.07(-0.15%)
Oct 26, 2012	47.80	47.72	47.72	47.72	35,400	+0.02(+0.04%)
Oct 25, 2012	48.14	48.14	47.37	47.70	46,954	-0.03(-0.06%)
Oct 24, 2012	48.48	48.48	47.42	47.73	63,806	-0.46(-0.95%)
Oct 23, 2012	47.49	48.35	46.80	48.19	41,717	+0.13(+0.27%)
Oct 19, 2012	49.13	49.52	47.77	48.06	56,380	-1.44(-2.91%)
Oct 18, 2012	49.54	49.83	49.49	49.50	45,076	-0.21(-0.42%)
Oct 17, 2012	49.13	49.79	49.13	49.71	47,485	+0.71(+1.45%)
Oct 16, 2012	48.43	49.32	48.43	49.00	130,319	+0.70(+1.45%)
Oct 15, 2012	47.94	48.88	47.77	48.30	48,765	+0.36(+0.75%)
Oct 12, 2012	47.83	48.30	47.69	47.94	37,068	-0.06(-0.13%)
Oct 11, 2012	48.74	49.09	47.80	48.00	57,748	-0.44(-0.91%)
Oct 10, 2012	47.79	48.84	47.51	48.44	67,876	+0.59(+1.24%)
Oct 09, 2012	48.77	48.82	47.69	47.84	76,670	-0.95(-1.94%)
Oct 08, 2012	48.25	48.86	48.08	48.79	84,607	+0.42(+0.87%)
Oct 05, 2012	48.63	48.94	48.22	48.37	74,736	-0.31(-0.64%)
Oct 04, 2012	49.48	49.48	48.41	48.68	64,619	-0.69(-1.40%)
Oct 03, 2012	49.46	49.70	48.69	49.37	125,954	-0.13(-0.26%)
Oct 02, 2012	49.29	49.52	48.75	49.50	85,180	+0.46(+0.94%)

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.