Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.63	48.45	47.54	48.43	946,154	+0.82(+1.72%)
Dec 28, 2012	47.75	48.14	47.61	47.61	850,008	-0.50(-1.04%)
Dec 27, 2012	48.22	48.35	47.74	48.10	1,026,975	-0.15(-0.30%)
Dec 26, 2012	48.67	48.93	48.25	48.25	684,614	-0.25(-0.52%)
Dec 24, 2012	48.45	48.87	48.40	48.50	468,061	-0.21(-0.44%)
Dec 21, 2012	48.27	49.01	48.11	48.72	2,973,572	-0.12(-0.25%)
Dec 20, 2012	48.66	48.99	48.51	48.84	1,356,935	+0.10(+0.20%)
Dec 19, 2012	48.81	49.13	48.56	48.74	1,288,954	+0.06(+0.13%)
Dec 18, 2012	47.83	48.97	47.71	48.68	1,923,343	+1.04(+2.19%)
Dec 17, 2012	47.32	47.64	47.19	47.64	1,063,379	+0.51(+1.09%)
Dec 14, 2012	47.29	47.46	47.03	47.12	1,157,670	-0.09(-0.19%)
Dec 13, 2012	47.21	47.79	46.93	47.22	790,421	+0.06(+0.13%)
Dec 12, 2012	47.66	47.72	47.00	47.16	1,151,685	-0.27(-0.56%)
Dec 11, 2012	47.58	47.84	47.19	47.42	1,876,258	+0.24(+0.52%)
Dec 10, 2012	46.28	47.26	46.25	47.18	1,496,171	+1.02(+2.21%)
Dec 07, 2012	46.29	46.44	45.81	46.16	1,028,459	-0.03(-0.07%)
Dec 06, 2012	46.95	47.19	46.02	46.19	1,272,552	-0.97(-2.05%)
Dec 05, 2012	46.52	47.30	46.51	47.16	1,142,107	+0.68(+1.46%)
Dec 04, 2012	46.45	46.86	46.27	46.48	1,047,075	-0.55(-1.17%)
Nov 30, 2012	47.39	47.51	46.81	47.03	1,782,090	-0.18(-0.37%)
Nov 29, 2012	47.21	47.66	46.96	47.20	1,612,603	+0.18(+0.39%)
Nov 28, 2012	46.13	47.16	46.01	47.02	1,462,716	+0.69(+1.48%)
Nov 27, 2012	46.71	47.05	46.26	46.33	1,256,445	-0.50(-1.06%)
Nov 26, 2012	46.30	46.83	46.27	46.83	921,639	+0.38(+0.82%)
Nov 23, 2012	45.81	46.46	45.67	46.45	508,095	+0.58(+1.26%)
Nov 21, 2012	45.77	46.01	45.68	45.87	667,827	+0.11(+0.25%)
Nov 20, 2012	45.38	45.78	45.33	45.75	825,039	+0.20(+0.43%)
Nov 19, 2012	45.63	45.84	45.15	45.56	1,418,828	+0.50(+1.10%)
Nov 16, 2012	45.31	45.54	44.66	45.06	1,398,469	-0.28(-0.62%)
Nov 15, 2012	45.63	45.74	45.20	45.34	1,322,206	-0.26(-0.57%)
Nov 14, 2012	46.87	46.89	45.46	45.60	1,913,256	-1.16(-2.48%)
Nov 13, 2012	46.68	47.54	46.64	46.76	1,607,571	+0.01(+0.02%)
Nov 12, 2012	46.83	47.04	46.57	46.75	820,044	-0.08(-0.16%)
Nov 09, 2012	46.84	47.37	46.51	46.83	1,574,975	-0.02(-0.03%)
Nov 08, 2012	47.20	47.59	46.55	46.84	1,205,980	-0.55(-1.16%)
Nov 07, 2012	47.26	47.65	47.11	47.39	1,832,296	-0.53(-1.11%)
Nov 06, 2012	47.38	48.36	47.31	47.92	1,730,704	+0.68(+1.43%)
Nov 05, 2012	46.90	47.34	46.58	47.25	1,062,910	+0.42(+0.89%)
Nov 02, 2012	47.26	47.26	46.74	46.83	1,308,817	-0.07(-0.15%)
Nov 01, 2012	46.02	47.12	45.68	46.90	1,998,751	+0.96(+2.09%)
Oct 31, 2012	45.43	46.57	44.15	45.94	1,985,119	+0.69(+1.51%)
Oct 26, 2012	44.95	45.25	45.25	45.25	2,020,691	+0.24(+0.52%)
Oct 25, 2012	43.83	45.21	43.83	45.01	2,411,772	+1.18(+2.69%)
Oct 24, 2012	44.93	45.55	43.54	43.83	5,281,686	-2.61(-5.62%)
Oct 23, 2012	46.37	46.68	45.39	46.45	2,454,549	+0.19(+0.42%)
Oct 19, 2012	46.85	46.90	45.98	46.25	1,956,389	-0.51(-1.10%)
Oct 18, 2012	46.83	46.98	46.46	46.77	1,228,381	-0.22(-0.47%)
Oct 17, 2012	47.99	48.11	46.71	46.99	2,171,537	+0.60(+1.30%)
Oct 16, 2012	46.39	46.84	46.01	46.39	1,353,604	+0.41(+0.90%)
Oct 15, 2012	45.81	46.10	45.49	45.97	1,009,284	+0.32(+0.70%)
Oct 12, 2012	45.33	46.39	45.31	45.65	2,067,429	+0.79(+1.77%)
Oct 11, 2012	45.31	45.43	44.83	44.86	953,588	-0.08(-0.17%)
Oct 10, 2012	45.32	45.66	44.81	44.94	1,513,262	-0.28(-0.62%)
Oct 09, 2012	45.52	46.04	45.02	45.22	1,499,045	-0.47(-1.03%)
Oct 08, 2012	46.14	46.34	45.65	45.69	1,280,993	-0.24(-0.53%)
Oct 05, 2012	45.81	46.48	45.75	45.94	1,311,164	+0.31(+0.68%)
Oct 04, 2012	45.59	45.92	45.19	45.62	1,258,823	+0.03(+0.06%)
Oct 03, 2012	44.82	45.62	44.82	45.60	1,849,516	+0.96(+2.16%)
Oct 02, 2012	45.07	45.19	44.33	44.63	1,555,273	-0.38(-0.85%)

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.